株価チャート
株価
3/28
- 前日 (3/27)
- 1,387
- 始値
- 1,397
- 高値
- 1,397
- 安値
- 1,379
- 終値 -0.5%
- 1,380
- 出来高 -47.76%
- 12,800
乖離率
- 株価(5日)
移動平均値 - -0.58%
1,388 - 株価(25日)
移動平均値 - -4.03%
1,438 - 出来高(5日)
移動平均値 - -29.98%
18,280
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 1,397 | 1,397 | 1,379 | 1,380 | -0.5% | 12,800 | 68億7986万 | -4.03% | 14.76 | 6.97 |
03/27 | 1,390 | 1,397 | 1,380 | 1,387 | -0.22% | 24,500 | 69億1476万 | -3.81% | 14.84 | 7.01 |
03/26 | 1,387 | 1,394 | 1,370 | 1,390 | +0.29% | 8,600 | 69億2972万 | -3.74% | 14.87 | 7.02 |
03/25 | 1,407 | 1,418 | 1,385 | 1,386 | -0.93% | 27,100 | 69億978万 | -4.15% | 14.83 | 7 |
03/22 | 1,396 | 1,407 | 1,380 | 1,399 | +0.29% | 18,400 | 69億7459万 | -3.25% | 14.97 | 7.07 |
03/21 | 1,405 | 1,416 | 1,395 | 1,395 | -0.21% | 16,000 | 69億5465万 | -3.79% | 14.92 | 7.05 |
03/19 | 1,375 | 1,407 | 1,370 | 1,398 | +2.27% | 45,300 | 69億6960万 | -4.05% | 14.96 | 7.06 |
03/18 | 1,335 | 1,368 | 1,335 | 1,367 | +2.94% | 15,900 | 68億1505万 | -6.5% | 14.62 | 6.91 |
03/15 | 1,350 | 1,350 | 1,316 | 1,328 | -1.12% | 47,200 | 66億2062万 | -9.6% | 14.21 | 6.71 |
03/14 | 1,375 | 1,375 | 1,327 | 1,343 | -1.83% | 64,400 | 66億9540万 | -9.01% | 14.37 | 6.79 |
03/13 | 1,398 | 1,401 | 1,365 | 1,368 | -2.29% | 37,600 | 68億2004万 | -7.82% | 14.64 | 6.91 |
03/12 | 1,414 | 1,414 | 1,349 | 1,400 | -0.28% | 72,800 | 69億7957万 | -6.1% | 14.98 | 7.07 |
03/11 | 1,406 | 1,452 | 1,390 | 1,404 | -0.14% | 46,700 | 69億9951万 | -6.09% | 15.02 | 7.09 |
03/08 | 1,422 | 1,428 | 1,390 | 1,406 | -1.4% | 69,100 | 70億949万 | -6.2% | 15.04 | 7.1 |
03/07 | 1,488 | 1,520 | 1,426 | 1,426 | -4.55% | 99,400 | 71億919万 | -5.19% | 15.26 | 7.21 |
03/06 | 1,460 | 1,503 | 1,452 | 1,494 | +2.89% | 26,800 | 74億4820万 | -0.93% | 15.98 | 7.55 |
03/05 | 1,516 | 1,516 | 1,442 | 1,452 | -4.97% | 126,800 | 72億3881万 | -3.78% | 15.53 | 7.34 |
03/04 | 1,562 | 1,588 | 1,528 | 1,528 | -2.55% | 23,900 | 76億1771万 | +0.99% | 16.35 | 7.72 |
03/01 | 1,600 | 1,600 | 1,541 | 1,568 | -2.06% | 24,200 | 78億1712万 | +3.64% | 16.77 | 7.92 |
02/29 | 1,600 | 1,633 | 1,595 | 1,601 | +0.38% | 33,200 | 79億8164万 | +5.89% | 17.13 | 8.09 |
02/28 | 1,627 | 1,659 | 1,592 | 1,595 | -1.66% | 69,000 | 79億5173万 | +5.7% | 17.06 | 8.06 |
02/27 | 1,520 | 1,622 | 1,520 | 1,622 | +11.1% | 229,600 | 80億8633万 | +7.63% | 17.35 | 8.2 |
02/26 | 1,420 | 1,486 | 1,420 | 1,460 | +2.96% | 31,500 | 72億7870万 | -2.8% | 15.62 | 7.38 |
02/22 | 1,433 | 1,449 | 1,410 | 1,418 | -1.32% | 15,200 | 70億6931万 | -5.66% | 15.17 | 7.17 |
02/21 | 1,469 | 1,469 | 1,429 | 1,437 | -2.24% | 8,900 | 71億6403万 | -4.58% | 15.37 | 7.26 |
02/20 | 1,469 | 1,475 | 1,444 | 1,470 | +1.31% | 7,700 | 73億2855万 | -2.58% | 15.73 | 7.43 |
02/19 | 1,450 | 1,469 | 1,438 | 1,451 | +1.33% | 21,100 | 72億3383万 | -4.03% | 15.52 | 7.33 |
02/16 | 1,395 | 1,434 | 1,375 | 1,432 | +2.51% | 36,400 | 71億3911万 | -5.54% | 15.32 | 7.24 |
02/15 | 1,469 | 1,490 | 1,390 | 1,397 | -6.62% | 101,500 | 69億6462万 | -8.09% | 14.95 | 7.06 |
02/14 | 1,542 | 1,544 | 1,473 | 1,496 | -4.23% | 91,900 | 74億5817万 | -1.97% | 16 | 7.56 |
02/13 | 1,534 | 1,578 | 1,524 | 1,562 | +2.02% | 53,100 | 77億8721万 | +2.23% | 16.71 | 7.89 |
02/09 | 1,521 | 1,544 | 1,520 | 1,531 | +0.33% | 20,700 | 76億3266万 | +0.39% | 16.38 | 7.74 |
02/08 | 1,524 | 1,541 | 1,517 | 1,526 | +0.79% | 10,100 | 76億774万 | +0.07% | 16.33 | 7.71 |
02/07 | 1,524 | 1,524 | 1,498 | 1,514 | -1.17% | 17,500 | 75億4791万 | -0.72% | 16.2 | 7.65 |
02/06 | 1,533 | 1,533 | 1,520 | 1,532 | -1.03% | 6,400 | 76億3765万 | +0.52% | 16.39 | 7.74 |
02/05 | 1,525 | 1,552 | 1,520 | 1,548 | +2.25% | 24,200 | 77億1741万 | +1.57% | 16.56 | 7.82 |
02/02 | 1,502 | 1,519 | 1,500 | 1,514 | +1.34% | 5,100 | 75億4791万 | -0.46% | 16.2 | 7.65 |
02/01 | 1,515 | 1,515 | 1,485 | 1,494 | -2.03% | 24,600 | 74億4820万 | -1.58% | 15.98 | 7.55 |
01/31 | 1,529 | 1,529 | 1,502 | 1,525 | -0.46% | 15,400 | 76億275万 | +0.59% | 16.31 | 7.71 |
01/30 | 1,543 | 1,552 | 1,515 | 1,532 | +0.13% | 12,200 | 76億3765万 | +1.19% | 16.39 | 7.74 |
01/29 | 1,545 | 1,559 | 1,530 | 1,530 | -0.78% | 10,200 | 76億2768万 | +1.12% | 16.37 | 7.73 |
01/26 | 1,537 | 1,563 | 1,537 | 1,542 | +0.33% | 15,900 | 76億8750万 | +1.92% | 16.5 | 7.79 |
01/25 | 1,536 | 1,549 | 1,534 | 1,537 | +0.07% | 8,200 | 76億6257万 | +1.79% | 16.44 | 7.77 |
01/24 | 1,518 | 1,552 | 1,518 | 1,536 | +0.39% | 8,700 | 76億5759万 | +1.79% | 16.43 | 7.76 |
01/23 | 1,533 | 1,552 | 1,517 | 1,530 | 0% | 15,400 | 76億2768万 | +1.59% | 16.37 | 7.73 |
01/22 | 1,519 | 1,543 | 1,516 | 1,530 | +2.34% | 19,200 | 76億2768万 | +1.8% | 16.37 | 7.73 |
01/19 | 1,497 | 1,518 | 1,495 | 1,495 | +0.4% | 11,800 | 74億5319万 | -0.53% | 15.99 | 7.55 |
01/18 | 1,498 | 1,509 | 1,486 | 1,489 | -0.73% | 25,100 | 74億2327万 | -1.06% | 15.93 | 7.52 |
01/17 | 1,515 | 1,529 | 1,500 | 1,500 | -0.99% | 18,600 | 74億7811万 | -0.46% | 16.05 | 7.58 |
01/16 | 1,549 | 1,564 | 1,515 | 1,515 | -1.62% | 19,100 | 75億5290万 | +0.33% | 16.21 | 7.66 |
01/15 | 1,550 | 1,550 | 1,525 | 1,540 | -0.26% | 10,500 | 76億7753万 | +1.78% | 16.48 | 7.78 |
01/12 | 1,547 | 1,547 | 1,504 | 1,544 | -0.39% | 25,600 | 76億9747万 | +1.85% | 16.52 | 7.8 |
01/11 | 1,575 | 1,575 | 1,546 | 1,550 | +0.39% | 21,900 | 77億2739万 | +1.91% | 16.58 | 7.83 |
01/10 | 1,547 | 1,557 | 1,524 | 1,544 | +0.13% | 21,800 | 76億9747万 | +1.31% | 16.52 | 7.8 |
01/09 | 1,524 | 1,558 | 1,523 | 1,542 | +3.42% | 44,100 | 76億8750万 | +0.92% | 16.5 | 7.79 |
01/05 | 1,530 | 1,530 | 1,490 | 1,491 | -2.36% | 26,700 | 74億3325万 | -2.8% | 15.95 | 7.53 |
01/04 | 1,507 | 1,532 | 1,470 | 1,527 | +0.99% | 24,400 | 76億1272万 | -0.91% | 16.34 | 7.72 |
2023 | ||||||||||
12/29 | 1,507 | 1,518 | 1,485 | 1,512 | +0.07% | 19,600 | 90億6650万 | -2.26% | 17.39 | 7.64 |
12/28 | 1,500 | 1,516 | 1,470 | 1,511 | -0.53% | 36,900 | 90億6050万 | -2.7% | 17.38 | 7.63 |
12/27 | 1,470 | 1,520 | 1,451 | 1,519 | +3.62% | 247,000 | 91億847万 | -2.63% | 17.47 | 7.68 |
12/26 | 1,460 | 1,489 | 1,460 | 1,466 | +1.03% | 38,600 | 87億9067万 | -6.56% | 16.86 | 7.41 |
12/25 | 1,451 | 1,462 | 1,436 | 1,451 | -0.14% | 35,300 | 87億72万 | -8.11% | 16.69 | 7.33 |
12/22 | 1,475 | 1,489 | 1,450 | 1,453 | -1.36% | 39,100 | 87億1271万 | -8.56% | 16.71 | 7.34 |
12/21 | 1,482 | 1,485 | 1,470 | 1,473 | -1.54% | 20,200 | 88億3264万 | -7.76% | 16.94 | 7.44 |
12/20 | 1,523 | 1,531 | 1,492 | 1,496 | -2.35% | 30,900 | 89億7056万 | -6.79% | 17.21 | 7.56 |
12/19 | 1,468 | 1,533 | 1,458 | 1,532 | +3.86% | 37,100 | 91億8643万 | -4.84% | 17.62 | 7.74 |
12/18 | 1,498 | 1,500 | 1,461 | 1,475 | -1.54% | 34,300 | 88億4463万 | -8.56% | 16.97 | 7.45 |
12/15 | 1,510 | 1,515 | 1,457 | 1,498 | +2.81% | 80,900 | 89億8255万 | -7.47% | 17.23 | 7.57 |
12/14 | 1,479 | 1,507 | 1,456 | 1,457 | -1.22% | 46,000 | 87億3670万 | -10.39% | 16.76 | 7.36 |
12/13 | 1,514 | 1,530 | 1,467 | 1,475 | -2.45% | 69,100 | 88億4463万 | -9.79% | 16.97 | 7.45 |
12/12 | 1,570 | 1,570 | 1,512 | 1,512 | -3.14% | 75,100 | 90億6650万 | -7.97% | 17.39 | 7.64 |
12/11 | 1,540 | 1,595 | 1,540 | 1,561 | +1.56% | 40,000 | 93億6032万 | -5.34% | 17.95 | 7.89 |
12/08 | 1,536 | 1,559 | 1,519 | 1,537 | -2.04% | 38,800 | 92億1641万 | -6.9% | 17.68 | 7.77 |
12/07 | 1,584 | 1,584 | 1,538 | 1,569 | -1.94% | 37,200 | 94億829万 | -5.02% | 18.05 | 7.93 |
12/06 | 1,601 | 1,626 | 1,581 | 1,600 | -0.62% | 33,600 | 95億9418万 | -3.03% | 18.4 | 8.08 |
12/05 | 1,660 | 1,660 | 1,609 | 1,610 | -3.01% | 14,900 | 96億5414万 | -2.25% | 18.52 | 8.14 |
12/04 | 1,610 | 1,661 | 1,609 | 1,660 | +1.78% | 16,800 | 99億5396万 | +0.85% | 19.09 | 8.39 |
12/01 | 1,651 | 1,653 | 1,605 | 1,631 | -1.21% | 28,500 | 97億8007万 | -0.73% | 18.76 | 8.24 |
11/30 | 1,689 | 1,692 | 1,651 | 1,651 | -2.37% | 21,400 | 98億9999万 | +0.55% | 18.99 | 8.34 |
11/29 | 1,663 | 1,699 | 1,663 | 1,691 | +1.44% | 11,100 | 101億3985万 | +2.98% | 19.45 | 8.54 |
11/28 | 1,664 | 1,680 | 1,655 | 1,667 | +0.06% | 12,500 | 99億9594万 | +1.71% | 19.17 | 8.42 |
11/27 | 1,664 | 1,681 | 1,657 | 1,666 | -0.6% | 21,600 | 99億8994万 | +1.71% | 19.16 | 8.42 |
11/24 | 1,669 | 1,689 | 1,660 | 1,676 | -0.53% | 20,200 | 100億4990万 | +2.38% | 19.28 | 8.47 |
11/22 | 1,712 | 1,712 | 1,672 | 1,685 | -2.71% | 23,200 | 101億387万 | +3% | 19.38 | 8.51 |
11/21 | 1,732 | 1,751 | 1,703 | 1,732 | +0.23% | 31,400 | 103億8570万 | +6% | 19.92 | 8.75 |
11/20 | 1,686 | 1,742 | 1,686 | 1,728 | +2.25% | 19,700 | 103億6171万 | +6.14% | 19.88 | 8.73 |
11/17 | 1,661 | 1,700 | 1,637 | 1,690 | +1.75% | 31,600 | 101億3385万 | +4.06% | 19.44 | 8.54 |
11/16 | 1,674 | 1,706 | 1,657 | 1,661 | -0.54% | 20,400 | 99億5996万 | +2.28% | 19.1 | 8.39 |
11/15 | 1,648 | 1,791 | 1,648 | 1,670 | +3.86% | 197,100 | 100億1392万 | +2.83% | 19.21 | 8.44 |
11/14 | 1,620 | 1,620 | 1,580 | 1,608 | -0.74% | 59,000 | 96億4215万 | -1.05% | 18.49 | 8.13 |
11/13 | 1,639 | 1,639 | 1,607 | 1,620 | -0.31% | 19,100 | 97億1411万 | -0.49% | 18.63 | 8.19 |
11/10 | 1,648 | 1,650 | 1,620 | 1,625 | -2.58% | 36,000 | 97億4409万 | -0.43% | 18.69 | 8.21 |
11/09 | 1,668 | 1,679 | 1,638 | 1,668 | -1.13% | 19,800 | 100億193万 | +2.27% | 19.19 | 8.43 |
11/08 | 1,670 | 1,709 | 1,660 | 1,687 | +0.78% | 24,000 | 101億1586万 | +3.43% | 19.4 | 8.52 |
11/07 | 1,659 | 1,691 | 1,627 | 1,674 | +0.84% | 31,100 | 100億3791万 | +2.57% | 19.25 | 8.46 |
11/06 | 1,631 | 1,671 | 1,631 | 1,660 | +2.6% | 37,800 | 99億5396万 | +1.53% | 19.09 | 8.39 |
11/02 | 1,555 | 1,618 | 1,555 | 1,618 | +4.52% | 37,100 | 97億211万 | -1.28% | 18.61 | 8.18 |
11/01 | 1,555 | 1,565 | 1,518 | 1,548 | +0.98% | 16,100 | 92億8237万 | -5.9% | 17.8 | 7.82 |
10/31 | 1,523 | 1,547 | 1,500 | 1,533 | +0.52% | 24,700 | 91億9242万 | -7.32% | 17.63 | 7.75 |
10/30 | 1,551 | 1,565 | 1,525 | 1,525 | -2.87% | 24,100 | 91億4445万 | -8.35% | 17.54 | 7.71 |
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 | |
2020年 12月期 | 4,630 10/14 | 992 3/13 | 5,582,600 2/12 | 277億6316万 | 55億9623万 | +63.73% 8/24 | -38.87% 3/19 |
2021年 12月期 | 5,300 11/16 | 1,733 8/16 | 531,900 8/17 | 317億8073万 | 103億9170万 | +47.12% 8/27 | -23.27% 1/27 |
2022年 12月期 | 3,445 1/4 | 1,269 6/20 | 1,466,200 8/19 | 206億5747万 | 76億938万 | +44.15% 8/25 | -21.24% 5/19 |
2023年 12月期 | 2,126 6/19 | 1,436 12/25 | 300,800 1/24 | 127億4827万 | 86億1078万 | +14.86% 6/20 | -10.39% 12/14 |
最新 | 1,380 2024/3/28 | 12,800 | 68億7986万 | -4.03% 1,438 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- -53%(0.47倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/03/28 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
992円(2020/03/13) - 39%(1.39倍)
1,380円(3/28)