株価チャート
株価
3/27
- 前日 (3/26)
- 2,101
- 始値
- 2,149
- 高値
- 2,188
- 安値
- 2,103
- 終値 +0.1%
- 2,103
- 出来高 +57.55%
- 249,400
乖離率
- 株価(5日)
移動平均値 - -0.99%
2,124 - 株価(25日)
移動平均値 - -5.57%
2,227 - 出来高(5日)
移動平均値 - +25.65%
198,480
2023/10/27~2024/03/27
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
03/27 | 2,149 | 2,188 | 2,103 | 2,103 | +0.1% | 249,400 | 290億5523万 | -5.57% | 17.51 | 4.21 |
03/26 | 2,092 | 2,115 | 2,063 | 2,101 | +0.1% | 158,300 | 290億2760万 | -6.21% | 17.49 | 4.2 |
03/25 | 2,138 | 2,162 | 2,099 | 2,099 | -2.6% | 213,600 | 289億9997万 | -6.59% | 17.48 | 4.2 |
03/22 | 2,157 | 2,171 | 2,121 | 2,155 | -0.37% | 214,000 | 297億7367万 | -4.43% | 17.94 | 4.31 |
03/21 | 2,179 | 2,204 | 2,161 | 2,163 | -0.96% | 157,100 | 298億3596万 | -4.16% | 18.01 | 4.33 |
03/19 | 2,185 | 2,202 | 2,142 | 2,184 | +0.05% | 185,000 | 301億2563万 | -3.87% | 18.18 | 4.37 |
03/18 | 2,118 | 2,197 | 2,091 | 2,183 | +2.01% | 199,400 | 301億1184万 | -4.42% | 18.18 | 4.37 |
03/15 | 2,213 | 2,222 | 2,134 | 2,140 | -5.1% | 244,200 | 295億1871万 | -6.75% | 17.82 | 4.28 |
03/14 | 2,220 | 2,260 | 2,195 | 2,255 | +0.94% | 174,800 | 311億499万 | -2.34% | 18.78 | 4.51 |
03/13 | 2,320 | 2,324 | 2,228 | 2,234 | -2.79% | 210,300 | 308億1532万 | -3.67% | 18.6 | 4.47 |
03/12 | 2,185 | 2,310 | 2,178 | 2,298 | +4.12% | 268,200 | 316億9812万 | -1.42% | 19.13 | 4.6 |
03/11 | 2,185 | 2,222 | 2,153 | 2,207 | -2.26% | 195,600 | 304億4289万 | -5.36% | 18.38 | 4.42 |
03/08 | 2,170 | 2,308 | 2,170 | 2,258 | +5.46% | 382,700 | 311億4637万 | -3.34% | 18.8 | 4.52 |
03/07 | 2,225 | 2,258 | 2,113 | 2,141 | -3.47% | 309,900 | 295億3250万 | -8.62% | 17.83 | 4.28 |
03/06 | 2,220 | 2,253 | 2,190 | 2,218 | -0.67% | 171,400 | 305億9462万 | -5.9% | 18.47 | 4.44 |
03/05 | 2,203 | 2,246 | 2,173 | 2,233 | +1.73% | 174,200 | 308億153万 | -5.74% | 18.59 | 4.47 |
03/04 | 2,200 | 2,232 | 2,170 | 2,195 | -0.45% | 214,600 | 302億7736万 | -7.81% | 18.28 | 4.39 |
03/01 | 2,250 | 2,279 | 2,193 | 2,205 | -2% | 314,700 | 304億1530万 | -7.82% | 18.36 | 4.41 |
02/29 | 2,290 | 2,308 | 2,248 | 2,250 | -3.85% | 331,800 | 310億3602万 | -6.41% | 18.73 | 4.5 |
02/28 | 2,404 | 2,452 | 2,328 | 2,340 | -2.86% | 229,600 | 322億7746万 | -3.15% | 19.48 | 4.68 |
02/27 | 2,315 | 2,421 | 2,290 | 2,409 | +4.06% | 320,500 | 332億2924万 | -0.62% | 20.06 | 4.82 |
02/26 | 2,273 | 2,343 | 2,245 | 2,315 | +1.49% | 236,200 | 319億3262万 | -4.46% | 19.27 | 4.63 |
02/22 | 2,370 | 2,383 | 2,266 | 2,281 | -2.02% | 288,100 | 314億6363万 | -5.9% | 18.99 | 4.56 |
02/21 | 2,398 | 2,423 | 2,305 | 2,328 | -2.02% | 283,400 | 321億1194万 | -4% | 19.38 | 4.66 |
02/20 | 2,414 | 2,478 | 2,342 | 2,376 | -2.06% | 343,300 | 327億7404万 | -2.1% | 19.78 | 4.75 |
02/19 | 2,251 | 2,439 | 2,203 | 2,426 | +6.73% | 633,600 | 334億6373万 | -0.08% | 20.2 | 4.85 |
02/16 | 2,250 | 2,318 | 2,192 | 2,273 | -1.26% | 421,300 | 313億5328万 | -6.23% | 18.93 | 4.55 |
02/15 | 2,200 | 2,310 | 2,052 | 2,302 | +4.26% | 780,800 | 317億5330万 | -5.07% | 19.17 | 4.61 |
02/14 | 2,241 | 2,323 | 2,130 | 2,208 | -13.34% | 1,208,600 | 304億5668万 | -9.02% | 18.38 | 4.42 |
02/13 | 2,501 | 2,553 | 2,458 | 2,548 | +3.37% | 312,700 | 351億4657万 | +4.73% | 21.21 | 5.1 |
02/09 | 2,479 | 2,500 | 2,452 | 2,465 | 0% | 117,700 | 340億169万 | +1.73% | 20.52 | 4.93 |
02/08 | 2,501 | 2,510 | 2,434 | 2,465 | -1% | 132,700 | 340億169万 | +1.78% | 20.52 | 4.93 |
02/07 | 2,493 | 2,506 | 2,433 | 2,490 | -1.15% | 128,600 | 343億4653万 | +2.98% | 20.73 | 4.98 |
02/06 | 2,498 | 2,555 | 2,480 | 2,519 | -0.04% | 182,800 | 347億4655万 | +4.35% | 20.97 | 5.04 |
02/05 | 2,332 | 2,535 | 2,323 | 2,520 | +8.15% | 306,700 | 347億6035万 | +4.69% | 20.98 | 5.04 |
02/02 | 2,299 | 2,346 | 2,280 | 2,330 | +1.35% | 188,300 | 321億3953万 | -2.71% | 19.4 | 4.66 |
02/01 | 2,429 | 2,450 | 2,296 | 2,299 | -5.31% | 464,700 | 317億1192万 | -3.85% | 19.14 | 4.6 |
01/31 | 2,499 | 2,499 | 2,415 | 2,428 | -2.84% | 197,700 | 334億9132万 | +1.8% | 20.22 | 4.86 |
01/30 | 2,529 | 2,531 | 2,464 | 2,499 | -0.75% | 116,500 | 344億7068万 | +5.18% | 20.81 | 5 |
01/29 | 2,498 | 2,549 | 2,462 | 2,518 | -1.18% | 260,500 | 347億3276万 | +6.51% | 20.97 | 5.04 |
01/26 | 2,630 | 2,712 | 2,531 | 2,548 | +3.87% | 584,200 | 351億4657万 | +8.33% | 21.21 | 5.1 |
01/25 | 2,524 | 2,534 | 2,432 | 2,453 | -2.27% | 153,200 | 338億3616万 | +5.1% | 20.42 | 4.91 |
01/24 | 2,543 | 2,595 | 2,490 | 2,510 | -1.57% | 140,300 | 346億2241万 | +8.14% | 20.9 | 5.02 |
01/23 | 2,546 | 2,610 | 2,509 | 2,550 | -0.08% | 280,000 | 351億7416万 | +10.97% | 21.23 | 5.1 |
01/22 | 2,420 | 2,559 | 2,390 | 2,552 | +7.23% | 288,800 | 351億9715万 | +12.37% | 21.25 | 5.11 |
01/19 | 2,342 | 2,390 | 2,322 | 2,380 | +2.06% | 84,600 | 328億2493万 | +6.01% | 19.82 | 4.76 |
01/18 | 2,308 | 2,332 | 2,286 | 2,332 | +1.17% | 88,600 | 321億6292万 | +4.71% | 19.42 | 4.67 |
01/17 | 2,358 | 2,378 | 2,305 | 2,305 | -3.23% | 172,600 | 317億9053万 | +4.2% | 19.19 | 4.61 |
01/16 | 2,400 | 2,475 | 2,382 | 2,382 | -0.67% | 197,900 | 328億5252万 | +8.37% | 19.83 | 4.77 |
01/15 | 2,305 | 2,398 | 2,295 | 2,398 | +3.36% | 125,100 | 330億7319万 | +9.85% | 19.97 | 4.8 |
01/12 | 2,300 | 2,331 | 2,265 | 2,320 | +0.39% | 136,000 | 319億9741万 | +7.11% | 19.32 | 4.64 |
01/11 | 2,363 | 2,370 | 2,311 | 2,311 | -1.37% | 106,700 | 318億7328万 | +7.09% | 19.24 | 4.62 |
01/10 | 2,360 | 2,392 | 2,337 | 2,343 | -1.1% | 143,900 | 323億1463万 | +9.03% | 19.51 | 4.69 |
01/09 | 2,323 | 2,406 | 2,314 | 2,369 | +3.36% | 277,600 | 326億7322万 | +10.65% | 19.72 | 4.74 |
01/05 | 2,435 | 2,435 | 2,291 | 2,292 | -6.22% | 290,800 | 316億1124万 | +7.35% | 19.08 | 4.59 |
01/04 | 2,293 | 2,445 | 2,271 | 2,444 | +3.69% | 316,800 | 337億762万 | +14.53% | 20.35 | 4.89 |
2023 | ||||||||||
12/29 | 2,394 | 2,400 | 2,331 | 2,357 | -1.09% | 170,800 | 325億772万 | +10.92% | 19.62 | 4.71 |
12/28 | 2,350 | 2,386 | 2,320 | 2,383 | +1.75% | 229,400 | 328億6631万 | +12.46% | 19.84 | 4.76 |
12/27 | 2,207 | 2,342 | 2,196 | 2,342 | +5.4% | 264,200 | 323億84万 | +11.1% | 19.5 | 4.68 |
12/26 | 2,225 | 2,292 | 2,208 | 2,222 | -0.67% | 174,200 | 306億4580万 | +5.71% | 18.5 | 4.44 |
12/25 | 2,178 | 2,258 | 2,167 | 2,237 | +3.81% | 216,400 | 308億5268万 | +6.57% | 18.63 | 4.47 |
12/22 | 2,198 | 2,211 | 2,142 | 2,155 | -1.96% | 147,800 | 297億2173万 | +3.11% | 17.94 | 4.3 |
12/21 | 2,148 | 2,212 | 2,140 | 2,198 | 0% | 173,000 | 303億336万 | +5.37% | 18.3 | 4.39 |
12/20 | 2,225 | 2,225 | 2,167 | 2,198 | -0.63% | 186,200 | 303億336万 | +5.52% | 18.3 | 4.39 |
12/19 | 2,120 | 2,212 | 2,120 | 2,212 | +4.49% | 194,900 | 304億9637万 | +6.35% | 18.42 | 4.42 |
12/18 | 2,072 | 2,130 | 2,072 | 2,117 | +0.62% | 152,800 | 291億8663万 | +2.07% | 17.63 | 4.23 |
12/15 | 1,940 | 2,108 | 1,940 | 2,104 | +8.01% | 380,500 | 290億740万 | +1.59% | 17.52 | 4.2 |
12/14 | 1,929 | 1,967 | 1,905 | 1,948 | +4.06% | 208,200 | 268億5666万 | -5.85% | 16.22 | 3.89 |
12/13 | 1,926 | 1,959 | 1,856 | 1,872 | -1.32% | 107,300 | 258億887万 | -9.65% | 15.59 | 3.74 |
12/12 | 1,947 | 1,955 | 1,858 | 1,897 | -2.52% | 332,800 | 261億5354万 | -8.84% | 15.79 | 3.79 |
12/11 | 1,962 | 2,032 | 1,933 | 1,946 | -0.51% | 264,300 | 268億2909万 | -6.8% | 16.2 | 3.89 |
12/08 | 1,915 | 1,970 | 1,886 | 1,956 | +0.05% | 227,400 | 269億6696万 | -6.28% | 16.29 | 3.91 |
12/07 | 1,961 | 1,981 | 1,930 | 1,955 | -2.01% | 242,500 | 269億5317万 | -6.01% | 16.28 | 3.9 |
12/06 | 1,990 | 2,015 | 1,965 | 1,995 | +0.61% | 264,200 | 275億464万 | -3.76% | 16.61 | 3.98 |
12/05 | 2,070 | 2,070 | 1,970 | 1,983 | -6.46% | 391,500 | 273億3920万 | -3.92% | 16.51 | 3.96 |
12/04 | 2,088 | 2,146 | 2,078 | 2,120 | +1.83% | 226,400 | 292億2799万 | +3.11% | 17.65 | 4.23 |
12/01 | 2,095 | 2,117 | 2,064 | 2,082 | -2.57% | 223,600 | 287億409万 | +2.01% | 17.33 | 4.16 |
11/30 | 2,200 | 2,200 | 2,111 | 2,137 | -3.78% | 335,400 | 294億6237万 | +5.22% | 17.79 | 4.27 |
11/29 | 2,246 | 2,314 | 2,187 | 2,221 | -2.54% | 329,800 | 306億2046万 | +10.06% | 18.49 | 4.43 |
11/28 | 2,275 | 2,345 | 2,236 | 2,279 | +3.5% | 488,100 | 314億2009万 | +13.95% | 18.98 | 4.55 |
11/27 | 2,213 | 2,293 | 2,187 | 2,202 | 0% | 292,400 | 303億5851万 | +11.1% | 18.33 | 4.4 |
11/24 | 2,136 | 2,205 | 2,123 | 2,202 | +3.82% | 231,500 | 303億5851万 | +11.78% | 18.33 | 4.4 |
11/22 | 2,150 | 2,151 | 2,101 | 2,121 | -2.8% | 226,900 | 292億4178万 | +8.05% | 17.66 | 4.24 |
11/21 | 2,178 | 2,191 | 2,107 | 2,182 | +1.39% | 229,800 | 300億8277万 | +11.55% | 18.17 | 4.36 |
11/20 | 2,035 | 2,165 | 2,026 | 2,152 | +6.91% | 378,600 | 296億6917万 | +10.64% | 17.92 | 4.3 |
11/17 | 2,030 | 2,060 | 1,952 | 2,013 | -2% | 448,400 | 277億5280万 | +3.87% | 16.76 | 4.02 |
11/16 | 2,133 | 2,222 | 2,042 | 2,054 | -3.93% | 513,500 | 283億1806万 | +5.93% | 17.1 | 4.1 |
11/15 | 2,200 | 2,240 | 2,110 | 2,138 | +0.85% | 631,800 | 294億7615万 | +10.38% | 17.8 | 4.27 |
11/14 | 2,250 | 2,330 | 2,015 | 2,120 | +2.86% | 1,461,500 | 292億2799万 | +9.79% | 17.65 | 4.23 |
11/13 | 2,067 | 2,130 | 2,037 | 2,061 | +1.18% | 496,500 | 284億1457万 | +7.23% | 17.16 | 4.12 |
11/10 | 2,010 | 2,037 | 1,974 | 2,037 | -1.12% | 254,400 | 280億8369万 | +6.15% | 16.96 | 4.07 |
11/09 | 2,060 | 2,073 | 1,993 | 2,060 | +2.23% | 180,800 | 284億78万 | +7.46% | 17.15 | 4.11 |
11/08 | 2,144 | 2,188 | 2,011 | 2,015 | -4% | 325,400 | 277億8038万 | +4.95% | 16.78 | 4.02 |
11/07 | 2,058 | 2,136 | 2,058 | 2,099 | +1.06% | 369,700 | 289億3847万 | +8.98% | 17.48 | 4.19 |
11/06 | 2,083 | 2,113 | 2,046 | 2,077 | +8.57% | 545,500 | 286億3516万 | +7.62% | 17.29 | 4.15 |
11/02 | 1,817 | 1,913 | 1,801 | 1,913 | +7.65% | 298,100 | 263億7412万 | -1.19% | 15.93 | 3.82 |
11/01 | 1,830 | 1,830 | 1,723 | 1,777 | -0.45% | 183,500 | 244億9912万 | -8.83% | 14.8 | 3.55 |
10/31 | 1,750 | 1,790 | 1,716 | 1,785 | +0.9% | 145,900 | 246億942万 | -9.34% | 14.86 | 3.56 |
10/30 | 1,760 | 1,795 | 1,745 | 1,769 | -0.84% | 125,100 | 243億8883万 | -11.15% | 14.73 | 3.53 |
10/27 | 1,746 | 1,791 | 1,719 | 1,784 | +2.71% | 147,600 | 245億9563万 | -11.46% | 14.85 | 3.56 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2019年 3月期 | 1,540 3/11 | 885 12/25 | 2,564,100 12/25 | 176億7481万 | 101億5727万 | +19.69% 3/12 | -13.2% 4/16 |
2020年 3月期 | 1,429 5/20 | 403 3/19 | 393,100 2/13 | 164億84万 | 46億8238万 | +54.96% 4/9 | -43.41% 3/13 |
2021年 3月期 | 1,384 6/25 | 474 4/3 | 3,204,700 6/24 | 161億1283万 | 55億1841万 | +45% 6/24 | -20.03% 8/14 |
2022年 3月期 | 1,765 11/26 | 635 2/24 | 1,851,800 11/26 | 212億3981万 | 76億4501万 | +52.22% 11/26 | -30.55% 2/24 |
2023年 3月期 | 1,850 3/31 | 586 5/12 | 4,738,900 8/25 | 224億4090万 | 70億5654万 | +36.35% 8/17 | -15.98% 5/12 |
最新 | 2,103 2024/3/27 | 249,400 | 290億5523万 | -5.57% 2,227 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- 135%(2.35倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- 121%(2.21倍)
- 2024/03/27 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
403円(2020/03/19) - 422%(5.22倍)
2,103円(3/27)