株価チャート
株価
3/28
- 前日 (3/27)
- 783
- 始値
- 772
- 高値
- 772
- 安値
- 756
- 終値 -1.53%
- 771
- 出来高 -10.34%
- 10,400
乖離率
- 株価(5日)
移動平均値 - -0.9%
778 - 株価(25日)
移動平均値 - +4.33%
739 - 出来高(5日)
移動平均値 - -4.41%
10,880
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 | 772 | 772 | 756 | 771 | -1.53% | 10,400 | 60億9012万 | +4.33% | 10.45 | 1.58 |
03/27 | 780 | 785 | 770 | 783 | +0.38% | 11,600 | 61億8491万 | +6.24% | 10.61 | 1.61 |
03/26 | 790 | 790 | 780 | 780 | -1.27% | 7,900 | 61億6122万 | +6.27% | 10.57 | 1.6 |
03/25 | 770 | 791 | 770 | 790 | +2.86% | 18,800 | 62億4021万 | +7.92% | 10.7 | 1.62 |
03/22 | 765 | 770 | 764 | 768 | +0.39% | 5,700 | 60億6643万 | +5.35% | 10.41 | 1.57 |
03/21 | 765 | 768 | 741 | 765 | +1.86% | 19,800 | 60億4273万 | +5.37% | 10.36 | 1.57 |
03/19 | 765 | 769 | 747 | 751 | -1.83% | 8,700 | 59億3214万 | +4.02% | 10.17 | 1.54 |
03/18 | 757 | 778 | 746 | 765 | +2.96% | 32,900 | 60億4273万 | +6.4% | 10.36 | 1.57 |
03/15 | 731 | 743 | 731 | 743 | +1.92% | 11,900 | 58億6895万 | +3.77% | 10.07 | 1.52 |
03/14 | 730 | 733 | 728 | 729 | +0.28% | 10,800 | 57億5837万 | +2.1% | 9.88 | 1.49 |
03/13 | 730 | 734 | 727 | 727 | +0.14% | 3,600 | 57億4257万 | +1.96% | 9.85 | 1.49 |
03/12 | 728 | 730 | 725 | 726 | +0.14% | 2,500 | 57億3467万 | +1.97% | 9.84 | 1.49 |
03/11 | 739 | 739 | 725 | 725 | -1.89% | 10,100 | 57億2677万 | +1.97% | 9.82 | 1.49 |
03/08 | 738 | 739 | 731 | 739 | +0.14% | 7,300 | 58億3736万 | +4.23% | 10.01 | 1.51 |
03/07 | 730 | 738 | 725 | 738 | +0.68% | 9,900 | 58億2946万 | +4.24% | 10 | 1.51 |
03/06 | 721 | 736 | 720 | 733 | +1.66% | 14,500 | 57億8996万 | +3.82% | 9.93 | 1.5 |
03/05 | 713 | 722 | 704 | 721 | +0.98% | 6,600 | 56億9517万 | +2.27% | 9.77 | 1.48 |
03/04 | 710 | 730 | 703 | 714 | +0.56% | 15,100 | 56億3988万 | +1.56% | 9.67 | 1.46 |
03/01 | 712 | 715 | 700 | 710 | 0% | 13,200 | 56億829万 | +1.14% | 9.62 | 1.46 |
02/29 | 712 | 716 | 710 | 710 | -0.56% | 7,000 | 56億829万 | +1.28% | 9.62 | 1.46 |
02/28 | 723 | 723 | 710 | 714 | +0.42% | 8,900 | 56億3988万 | +2% | 9.67 | 1.46 |
02/27 | 711 | 714 | 708 | 711 | -1.39% | 16,000 | 56億1618万 | +1.86% | 9.63 | 1.46 |
02/26 | 723 | 724 | 718 | 721 | -0.14% | 7,100 | 56億9517万 | +3.44% | 9.77 | 1.48 |
02/22 | 726 | 726 | 710 | 722 | +0.28% | 15,000 | 57億307万 | +3.88% | 9.78 | 1.48 |
02/21 | 724 | 728 | 719 | 720 | -0.55% | 5,600 | 56億8641万 | +3.75% | 9.75 | 1.48 |
02/20 | 728 | 730 | 718 | 724 | +1.12% | 11,000 | 57億1800万 | +4.47% | 9.81 | 1.48 |
02/19 | 706 | 734 | 689 | 716 | +1.42% | 29,800 | 56億5482万 | +3.47% | 9.7 | 1.47 |
02/16 | 738 | 738 | 700 | 706 | -1.26% | 25,300 | 55億7584万 | +2.17% | 9.57 | 1.45 |
02/15 | 724 | 724 | 705 | 715 | +0.56% | 18,500 | 56億4692万 | +3.62% | 9.69 | 1.47 |
02/14 | 751 | 751 | 697 | 711 | +6.6% | 84,300 | 56億1533万 | +3.19% | 9.63 | 1.46 |
02/13 | 677 | 677 | 661 | 667 | -1.48% | 22,000 | 52億6783万 | -3.05% | 9.04 | 1.37 |
02/09 | 683 | 683 | 667 | 677 | -1.31% | 7,400 | 53億4681万 | -1.88% | 9.17 | 1.39 |
02/08 | 686 | 690 | 682 | 686 | -0.15% | 6,800 | 54億1789万 | -1.01% | 9.29 | 1.41 |
02/07 | 700 | 700 | 675 | 687 | -1.86% | 10,000 | 54億2578万 | -1.15% | 9.31 | 1.41 |
02/06 | 700 | 702 | 695 | 700 | -0.85% | 4,100 | 55億2846万 | +0.43% | 9.48 | 1.44 |
02/05 | 700 | 710 | 695 | 706 | +1.58% | 7,700 | 55億7584万 | +1.15% | 9.57 | 1.45 |
02/02 | 692 | 700 | 690 | 695 | +0.14% | 3,100 | 54億8897万 | -0.57% | 9.42 | 1.42 |
02/01 | 693 | 697 | 690 | 694 | -0.29% | 1,300 | 54億8107万 | -1% | 9.4 | 1.42 |
01/31 | 696 | 700 | 696 | 696 | -0.43% | 2,000 | 54億9686万 | -1% | 9.43 | 1.43 |
01/30 | 707 | 707 | 699 | 699 | -0.14% | 3,100 | 55億2056万 | -0.71% | 9.47 | 1.43 |
01/29 | 687 | 707 | 683 | 700 | +2.79% | 8,200 | 55億2846万 | -0.99% | 9.48 | 1.44 |
01/26 | 681 | 687 | 679 | 681 | +0.29% | 10,500 | 53億7840万 | -3.95% | 9.23 | 1.4 |
01/25 | 681 | 687 | 679 | 679 | -1.02% | 1,900 | 53億6260万 | -4.5% | 9.2 | 1.39 |
01/24 | 680 | 688 | 680 | 686 | +0.29% | 4,200 | 54億1789万 | -3.79% | 9.29 | 1.41 |
01/23 | 674 | 684 | 674 | 684 | +1.48% | 4,900 | 54億209万 | -4.2% | 9.27 | 1.4 |
01/22 | 677 | 681 | 674 | 674 | -0.59% | 8,700 | 53億2311万 | -5.73% | 9.13 | 1.38 |
01/19 | 681 | 691 | 676 | 678 | -0.44% | 7,900 | 53億5470万 | -5.44% | 9.19 | 1.39 |
01/18 | 684 | 693 | 680 | 681 | -1.3% | 5,200 | 53億7840万 | -5.29% | 9.23 | 1.4 |
01/17 | 698 | 698 | 687 | 690 | -0.43% | 2,000 | 54億4948万 | -4.17% | 9.35 | 1.41 |
01/16 | 702 | 702 | 691 | 693 | -0.57% | 4,600 | 54億7317万 | -4.02% | 9.39 | 1.42 |
01/15 | 685 | 699 | 685 | 697 | +1.75% | 6,900 | 55億476万 | -3.46% | 9.44 | 1.43 |
01/12 | 684 | 691 | 681 | 685 | -1.3% | 7,300 | 54億999万 | -5.26% | 9.28 | 1.4 |
01/11 | 689 | 698 | 672 | 694 | +1.91% | 17,800 | 54億8107万 | -4.01% | 9.4 | 1.42 |
01/10 | 686 | 688 | 670 | 681 | -0.73% | 29,400 | 53億7840万 | -5.55% | 9.23 | 1.4 |
01/09 | 702 | 707 | 685 | 686 | -5.9% | 41,600 | 54億1789万 | -4.85% | 9.29 | 1.41 |
01/05 | 739 | 740 | 724 | 729 | -1.35% | 5,400 | 57億5749万 | +1.25% | 9.88 | 1.49 |
01/04 | 727 | 746 | 687 | 739 | +0.41% | 13,200 | 58億3647万 | +2.92% | 10.01 | 1.51 |
2023 | ||||||||||
12/29 | 748 | 748 | 734 | 736 | -1.6% | 3,700 | 58億1278万 | +2.79% | 9.97 | 1.51 |
12/28 | 727 | 748 | 724 | 748 | +3.46% | 6,400 | 59億755万 | +4.91% | 10.13 | 1.53 |
12/27 | 739 | 739 | 722 | 723 | -1.36% | 5,100 | 57億1010万 | +1.97% | 9.8 | 1.48 |
12/26 | 737 | 737 | 726 | 733 | -0.68% | 7,100 | 57億8908万 | +3.68% | 9.93 | 1.5 |
12/25 | 730 | 738 | 730 | 738 | +0.68% | 7,500 | 58億2857万 | +4.83% | 10 | 1.51 |
12/22 | 740 | 749 | 729 | 733 | -0.54% | 10,900 | 57億8908万 | +4.71% | 9.93 | 1.5 |
12/21 | 753 | 753 | 722 | 737 | -3.15% | 24,100 | 58億2067万 | +5.89% | 9.99 | 1.51 |
12/20 | 763 | 764 | 738 | 761 | +0.53% | 13,500 | 60億1022万 | +9.97% | 10.31 | 1.56 |
12/19 | 734 | 760 | 707 | 757 | +3.98% | 29,100 | 59億7863万 | +10.19% | 10.26 | 1.55 |
12/18 | 735 | 735 | 727 | 728 | +0.55% | 7,800 | 57億4959万 | +6.59% | 9.86 | 1.49 |
12/15 | 721 | 729 | 717 | 724 | +0.98% | 5,700 | 57億1800万 | +6.47% | 9.81 | 1.48 |
12/14 | 725 | 730 | 707 | 717 | -1.1% | 11,800 | 56億6272万 | +5.91% | 9.71 | 1.47 |
12/13 | 702 | 727 | 700 | 725 | +1.54% | 6,000 | 57億2590万 | +7.57% | 9.82 | 1.49 |
12/12 | 736 | 736 | 703 | 714 | -0.97% | 9,800 | 56億3902万 | +6.25% | 9.67 | 1.46 |
12/11 | 722 | 748 | 717 | 721 | +0.14% | 17,900 | 56億9431万 | +7.77% | 9.77 | 1.48 |
12/08 | 707 | 722 | 698 | 720 | -0.28% | 13,700 | 56億8641万 | +8.27% | 9.75 | 1.48 |
12/07 | 705 | 733 | 702 | 722 | +1.83% | 13,000 | 57億221万 | +9.23% | 9.78 | 1.48 |
12/06 | 750 | 775 | 706 | 709 | +0.57% | 59,700 | 55億9954万 | +7.75% | 9.61 | 1.45 |
12/05 | 687 | 705 | 687 | 705 | +2.62% | 17,000 | 55億6794万 | +7.8% | 9.55 | 1.45 |
12/04 | 662 | 709 | 662 | 687 | +3.46% | 16,500 | 54億2578万 | +5.53% | 9.31 | 1.41 |
12/01 | 666 | 672 | 660 | 664 | +0.3% | 5,200 | 52億4413万 | +2.31% | 9 | 1.36 |
11/30 | 670 | 673 | 648 | 662 | -1.19% | 17,000 | 52億2834万 | +2.16% | 8.97 | 1.36 |
11/29 | 676 | 676 | 669 | 670 | -1.33% | 4,200 | 52億9152万 | +3.4% | 9.08 | 1.37 |
11/28 | 678 | 685 | 664 | 679 | +0.15% | 5,500 | 53億6260万 | +5.11% | 9.2 | 1.39 |
11/27 | 674 | 684 | 674 | 678 | +1.19% | 6,100 | 53億5470万 | +5.12% | 9.19 | 1.39 |
11/24 | 656 | 679 | 652 | 670 | +1.52% | 11,600 | 52億9152万 | +4.04% | 9.08 | 1.37 |
11/22 | 654 | 660 | 651 | 660 | -0.6% | 9,500 | 52億1254万 | +2.48% | 8.94 | 1.35 |
11/21 | 653 | 677 | 653 | 664 | +2.47% | 12,600 | 52億4174万 | +3.11% | 9 | 1.36 |
11/20 | 657 | 685 | 646 | 648 | +1.73% | 23,400 | 51億1544万 | +0.31% | 8.78 | 1.33 |
11/17 | 633 | 642 | 633 | 637 | +0.63% | 4,400 | 50億2860万 | -1.55% | 8.63 | 1.31 |
11/16 | 643 | 643 | 629 | 633 | 0% | 8,700 | 49億9702万 | -2.62% | 8.58 | 1.3 |
11/15 | 638 | 650 | 629 | 633 | -1.71% | 17,700 | 49億9702万 | -3.06% | 8.58 | 1.3 |
11/14 | 610 | 653 | 610 | 644 | -2.13% | 28,900 | 50億8386万 | -1.68% | 8.73 | 1.32 |
11/13 | 645 | 658 | 641 | 658 | +1.39% | 16,600 | 51億9438万 | 0% | 8.91 | 1.35 |
11/10 | 658 | 658 | 632 | 649 | -0.31% | 23,500 | 51億2333万 | -1.52% | 8.79 | 1.33 |
11/09 | 649 | 655 | 645 | 651 | -0.46% | 11,200 | 51億3912万 | -1.36% | 8.82 | 1.33 |
11/08 | 668 | 668 | 642 | 654 | -2.24% | 8,900 | 51億6280万 | -1.21% | 8.86 | 1.34 |
11/07 | 656 | 696 | 653 | 669 | +6.02% | 20,100 | 52億8121万 | +0.6% | 9.06 | 1.37 |
11/06 | 630 | 638 | 628 | 631 | +0.48% | 6,200 | 49億8124万 | -5.4% | 8.55 | 1.29 |
11/02 | 634 | 634 | 627 | 628 | +0.32% | 3,100 | 49億5755万 | -6.41% | 8.51 | 1.29 |
11/01 | 641 | 642 | 625 | 626 | -0.79% | 8,300 | 49億4176万 | -7.4% | 8.48 | 1.28 |
10/31 | 623 | 635 | 621 | 631 | +1.28% | 4,300 | 49億8124万 | -7.21% | 8.55 | 1.29 |
10/30 | 644 | 644 | 623 | 623 | -1.74% | 8,200 | 49億1808万 | -9.05% | 8.44 | 1.28 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2022年 3月期 | 600 1,800 12/23 | 338 1,013 3/14 | 1,255,800 418,600 12/23 | +15.31% 4/5 | -12.95% 1/31 |
2023年 3月期 | 729 3/30 | 402 1,206 4/1 | 195,600 65,200 2/14 | +18.08% 3/1 | -10.26% 12/28 |
最新 | 771 2024/3/28 | 10,400 | +4.33% 739 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/03/28 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
338円(2022/03/14) - 128%(2.28倍)
771円(3/28)