株価チャート
株価
3/28
- 前日 (3/27)
- 605
- 始値
- 600
- 高値
- 607
- 安値
- 592
- 終値 -1.32%
- 597
- 出来高 -48.82%
- 92,900
乖離率
- 株価(5日)
移動平均値 - -4.63%
626 - 株価(25日)
移動平均値 - -6.43%
638 - 出来高(5日)
移動平均値 - -39.07%
152,460
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 | 600 | 607 | 592 | 597 | -1.32% | 92,900 | 160億2363万 | -6.43% | 9.39 | 0.16 |
03/27 | 612 | 620 | 600 | 605 | -1.31% | 181,500 | 162億3835万 | -4.87% | 9.52 | 0.16 |
03/26 | 638 | 639 | 611 | 613 | -4.37% | 207,100 | 164億5308万 | -3.46% | 9.64 | 0.16 |
03/25 | 670 | 673 | 641 | 641 | -5.04% | 161,900 | 172億460万 | +1.58% | 10.08 | 0.17 |
03/22 | 670 | 675 | 651 | 675 | +2.12% | 118,900 | 181億1717万 | +7.66% | 10.62 | 0.18 |
03/21 | 637 | 672 | 636 | 661 | +3.61% | 183,300 | 177億4141万 | +6.44% | 10.4 | 0.18 |
03/19 | 650 | 652 | 630 | 638 | -2.6% | 222,600 | 171億2408万 | +3.57% | 10.04 | 0.17 |
03/18 | 649 | 656 | 637 | 655 | +0.92% | 132,500 | 175億8037万 | +7.03% | 10.3 | 0.18 |
03/15 | 650 | 673 | 646 | 649 | +0.31% | 143,500 | 174億1933万 | +6.74% | 10.21 | 0.17 |
03/14 | 657 | 665 | 642 | 647 | -1.52% | 120,300 | 173億6565万 | +6.94% | 10.18 | 0.17 |
03/13 | 684 | 690 | 656 | 657 | -3.24% | 174,200 | 176億3405万 | +9.5% | 10.33 | 0.18 |
03/12 | 663 | 685 | 652 | 679 | +0.89% | 195,800 | 182億2453万 | +13.93% | 10.68 | 0.18 |
03/11 | 696 | 696 | 664 | 673 | -3.86% | 288,700 | 180億6349万 | +13.87% | 10.59 | 0.18 |
03/08 | 718 | 734 | 692 | 700 | -2.51% | 371,100 | 187億8818万 | +19.66% | 11.01 | 0.19 |
03/07 | 687 | 719 | 686 | 718 | +7.16% | 383,600 | 192億7130万 | +23.79% | 11.29 | 0.19 |
03/06 | 665 | 685 | 661 | 670 | -0.74% | 170,700 | 179億8297万 | +16.93% | 10.54 | 0.18 |
03/05 | 635 | 678 | 628 | 675 | +6.47% | 267,400 | 181億1717万 | +18.63% | 10.62 | 0.18 |
03/04 | 661 | 661 | 629 | 634 | -3.35% | 253,200 | 170億1672万 | +12.41% | 9.97 | 0.17 |
03/01 | 667 | 667 | 646 | 656 | -0.15% | 239,900 | 176億721万 | +16.93% | 10.32 | 0.18 |
02/29 | 633 | 665 | 624 | 657 | +5.12% | 318,700 | 176億3405万 | +17.95% | 10.33 | 0.18 |
02/28 | 587 | 649 | 583 | 625 | +6.47% | 414,800 | 167億7516万 | +13.43% | 9.83 | 0.17 |
02/27 | 554 | 591 | 551 | 587 | +6.53% | 215,300 | 157億5523万 | +7.31% | 9.23 | 0.16 |
02/26 | 544 | 554 | 541 | 551 | +1.1% | 82,600 | 147億8898万 | +1.29% | 8.67 | 0.15 |
02/22 | 553 | 553 | 538 | 545 | +0.37% | 77,000 | 146億2794万 | +0.37% | 8.57 | 0.15 |
02/21 | 547 | 552 | 539 | 543 | -0.55% | 50,900 | 145億7426万 | +0.18% | 8.54 | 0.15 |
02/20 | 571 | 571 | 546 | 546 | -4.38% | 151,300 | 146億5478万 | +0.92% | 8.59 | 0.15 |
02/19 | 529 | 571 | 529 | 571 | +7.74% | 201,600 | 153億2579万 | +5.55% | 8.98 | 0.15 |
02/16 | 526 | 532 | 526 | 530 | +1.34% | 60,900 | 142億2533万 | -1.67% | 8.34 | 0.14 |
02/15 | 538 | 538 | 523 | 523 | -2.43% | 155,900 | 140億3745万 | -3.15% | 8.23 | 0.14 |
02/14 | 541 | 542 | 536 | 536 | -1.29% | 52,400 | 143億8638万 | -0.74% | 8.43 | 0.14 |
02/13 | 540 | 545 | 535 | 543 | +0.93% | 47,400 | 145億7426万 | +0.37% | 8.54 | 0.15 |
02/09 | 546 | 548 | 537 | 538 | -1.82% | 71,600 | 144億4006万 | -0.55% | 8.46 | 0.14 |
02/08 | 563 | 563 | 539 | 548 | -2.66% | 120,600 | 147億846万 | +1.11% | 8.62 | 0.15 |
02/07 | 555 | 564 | 548 | 563 | +4.45% | 228,100 | 151億1106万 | +3.87% | 8.86 | 0.15 |
02/06 | 550 | 553 | 539 | 539 | -2.36% | 124,500 | 144億6690万 | -0.55% | 8.48 | 0.14 |
02/05 | 540 | 554 | 540 | 552 | +2.22% | 78,100 | 148億1582万 | +1.85% | 8.68 | 0.15 |
02/02 | 538 | 543 | 534 | 540 | -0.55% | 81,500 | 144億9374万 | -0.18% | 8.49 | 0.14 |
02/01 | 558 | 558 | 538 | 543 | -3.04% | 127,500 | 145億7426万 | +0.56% | 8.54 | 0.15 |
01/31 | 552 | 570 | 552 | 560 | +1.27% | 90,700 | 150億3054万 | +3.7% | 8.81 | 0.15 |
01/30 | 557 | 557 | 546 | 553 | -0.72% | 171,100 | 148億4266万 | +2.6% | 8.7 | 0.15 |
01/29 | 555 | 564 | 553 | 557 | +1.09% | 82,300 | 149億5002万 | +3.34% | 8.76 | 0.15 |
01/26 | 570 | 570 | 551 | 551 | -4.17% | 121,500 | 147億8898万 | +2.23% | 8.67 | 0.15 |
01/25 | 550 | 579 | 542 | 575 | +5.7% | 299,100 | 154億3315万 | +6.68% | 9.04 | 0.15 |
01/24 | 521 | 544 | 520 | 544 | +4.41% | 105,900 | 146億110万 | +1.12% | 8.56 | 0.15 |
01/23 | 525 | 529 | 519 | 521 | +0.19% | 54,200 | 139億8377万 | -3.16% | 8.2 | 0.14 |
01/22 | 511 | 521 | 510 | 520 | +2.16% | 60,400 | 139億5693万 | -3.7% | 8.18 | 0.14 |
01/19 | 519 | 520 | 507 | 509 | -2.49% | 84,700 | 136億6169万 | -6.09% | 8.01 | 0.14 |
01/18 | 515 | 524 | 509 | 522 | +1.16% | 113,500 | 140億1061万 | -4.4% | 8.21 | 0.14 |
01/17 | 522 | 525 | 516 | 516 | -1.71% | 112,300 | 138億4957万 | -5.84% | 8.12 | 0.14 |
01/16 | 535 | 535 | 522 | 525 | -1.87% | 87,900 | 140億9113万 | -4.55% | 8.26 | 0.14 |
01/15 | 528 | 540 | 528 | 535 | +0.75% | 77,400 | 143億5954万 | -2.9% | 8.42 | 0.14 |
01/12 | 547 | 547 | 528 | 531 | -3.1% | 144,900 | 142億5217万 | -3.63% | 8.35 | 0.14 |
01/11 | 547 | 561 | 547 | 548 | +1.11% | 84,100 | 147億846万 | -0.9% | 8.62 | 0.15 |
01/10 | 544 | 547 | 540 | 542 | -1.09% | 55,400 | 145億4742万 | -2.17% | 8.53 | 0.15 |
01/09 | 552 | 555 | 542 | 548 | -0.36% | 68,100 | 147億846万 | -1.08% | 8.62 | 0.15 |
01/05 | 556 | 559 | 548 | 550 | -0.36% | 52,000 | 147億6214万 | -0.9% | 8.65 | 0.15 |
01/04 | 545 | 552 | 533 | 552 | 0% | 64,900 | 148億1582万 | -1.08% | 8.68 | 0.15 |
2023 | ||||||||||
12/29 | 556 | 565 | 550 | 552 | -0.36% | 100,400 | 148億1582万 | -1.6% | 8.68 | 0.15 |
12/28 | 540 | 554 | 538 | 554 | +2.97% | 45,500 | 148億6950万 | -1.42% | 8.71 | 0.15 |
12/27 | 527 | 542 | 527 | 538 | +2.09% | 80,800 | 144億4006万 | -4.44% | 8.46 | 0.14 |
12/26 | 526 | 530 | 522 | 527 | -0.57% | 80,500 | 141億4481万 | -6.56% | 8.29 | 0.14 |
12/25 | 540 | 541 | 530 | 530 | -1.49% | 55,100 | 142億2533万 | -6.36% | 8.34 | 0.14 |
12/22 | 528 | 539 | 527 | 538 | +2.09% | 61,200 | 144億4006万 | -5.11% | 8.46 | 0.14 |
12/21 | 544 | 545 | 527 | 527 | -4.87% | 107,800 | 113億5171万 | -7.05% | 8.29 | 0.11 |
12/20 | 553 | 564 | 549 | 554 | -0.54% | 124,600 | 119億3330万 | -2.29% | 8.71 | 0.12 |
12/19 | 558 | 573 | 550 | 557 | -0.54% | 133,900 | 119億9792万 | -1.42% | 8.76 | 0.12 |
12/18 | 549 | 560 | 539 | 560 | +2.19% | 87,900 | 120億6254万 | -0.36% | 8.81 | 0.12 |
12/15 | 546 | 554 | 544 | 548 | +0.74% | 78,500 | 118億406万 | -2.14% | 8.62 | 0.12 |
12/14 | 581 | 581 | 542 | 544 | -5.06% | 128,300 | 117億1790万 | -2.33% | 8.56 | 0.12 |
12/13 | 582 | 586 | 568 | 573 | -0.52% | 117,500 | 123億4257万 | +3.24% | 9.01 | 0.12 |
12/12 | 609 | 616 | 575 | 576 | -5.57% | 279,600 | 124億719万 | +4.54% | 9.06 | 0.12 |
12/11 | 588 | 612 | 588 | 610 | +6.27% | 296,800 | 131億3956万 | +11.52% | 9.6 | 0.13 |
12/08 | 554 | 588 | 553 | 574 | +4.74% | 258,000 | 123億6411万 | +5.71% | 9.03 | 0.12 |
12/07 | 550 | 558 | 543 | 548 | -1.08% | 68,900 | 118億406万 | +1.48% | 8.62 | 0.12 |
12/06 | 549 | 559 | 536 | 554 | +1.09% | 115,100 | 119億3330万 | +3.36% | 8.71 | 0.12 |
12/05 | 560 | 564 | 548 | 548 | -2.49% | 138,100 | 118億406万 | +3.2% | 8.62 | 0.12 |
12/04 | 562 | 567 | 547 | 562 | -1.75% | 112,800 | 121億562万 | +6.84% | 8.84 | 0.12 |
12/01 | 567 | 589 | 567 | 572 | +2.69% | 163,600 | 123億2103万 | +10.21% | 9 | 0.12 |
11/30 | 579 | 583 | 546 | 557 | -3.63% | 276,600 | 119億9792万 | +8.58% | 8.76 | 0.12 |
11/29 | 607 | 613 | 577 | 578 | -4.78% | 209,800 | 124億5027万 | +14.23% | 9.09 | 0.12 |
11/28 | 630 | 630 | 607 | 607 | -3.19% | 215,300 | 130億7493万 | +21.64% | 9.55 | 0.13 |
11/27 | 599 | 627 | 594 | 627 | +6.27% | 248,300 | 135億574万 | +27.7% | 9.86 | 0.13 |
11/24 | 580 | 591 | 576 | 590 | +3.51% | 127,700 | 127億875万 | +22.15% | 9.28 | 0.13 |
11/22 | 570 | 574 | 566 | 570 | -0.52% | 67,100 | 122億7794万 | +19.75% | 8.97 | 0.12 |
11/21 | 575 | 578 | 560 | 573 | -0.69% | 167,400 | 123億4257万 | +22.17% | 9.01 | 0.12 |
11/20 | 555 | 587 | 555 | 577 | +5.48% | 303,900 | 124億2873万 | +24.89% | 9.08 | 0.12 |
11/17 | 538 | 553 | 534 | 547 | +1.67% | 140,200 | 117億8252万 | +20.22% | 8.6 | 0.12 |
11/16 | 523 | 557 | 521 | 538 | +2.48% | 293,900 | 115億8866万 | +19.56% | 8.46 | 0.12 |
11/15 | 510 | 528 | 497 | 525 | +5% | 303,100 | 113億863万 | +17.98% | 8.26 | 0.11 |
11/14 | 501 | 503 | 487 | 500 | 0% | 117,900 | 107億7013万 | +13.38% | 7.87 | 0.11 |
11/13 | 500 | 511 | 494 | 500 | +0.6% | 104,000 | 107億7013万 | +14.16% | 7.87 | 0.11 |
11/10 | 484 | 502 | 484 | 497 | +2.9% | 82,000 | 107億551万 | +14.25% | 7.82 | 0.11 |
11/09 | 485 | 486 | 475 | 483 | -0.21% | 65,800 | 104億394万 | +12.06% | 7.6 | 0.1 |
11/08 | 492 | 506 | 470 | 484 | +0.41% | 260,900 | 104億2548万 | +12.82% | 7.61 | 0.1 |
11/07 | 481 | 491 | 475 | 482 | +0.84% | 123,700 | 103億8240万 | +12.62% | 7.58 | 0.1 |
11/06 | 505 | 505 | 472 | 478 | -3.82% | 351,100 | 102億9624万 | +12.21% | 7.52 | 0.1 |
11/02 | 503 | 522 | 490 | 497 | -1.19% | 466,300 | 107億551万 | +17.22% | 7.82 | 0.11 |
11/01 | 495 | 519 | 480 | 503 | +8.64% | 1,134,800 | 108億3475万 | +18.91% | 7.91 | 0.11 |
10/31 | 435 | 499 | 435 | 463 | +10.5% | 789,000 | 99億7314万 | +9.98% | 7.28 | 0.1 |
10/30 | 431 | 450 | 419 | 419 | +1.45% | 389,300 | 90億2537万 | -0.48% | 6.59 | 0.09 |
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 | |
2013年 3月期 | 2,890 289 12/20 | 890 89 10/1 | 2,073,710 20,737,100 11/30 | - | - | +60.43% 12/3 | -15.69% 1/23 |
2014年 3月期 | 2,750 275 4/5 | 1,810 181 9/2 | 531,380 5,313,800 3/25 | 491億8859万 | 323億7504万 | +14.51% 7/5 | -16.07% 6/14 |
2015年 3月期 | 2,470 247 3/2 247 2/27 | 1,900 190 10/17 | 91,560 915,600 4/2 | 441億8030万 | 339億8484万 | +9.79% 10/31 | -12.72% 10/17 |
2016年 3月期 | 2,390 239 4/24 239 4/23 | 1,340 134 2/24 | 89,050 890,500 5/18 | 427億4936万 | 239億6826万 | +8.34% 4/25 | -21.5% 2/12 |
2017年 3月期 | 2,100 210 12/21 | 1,280 128 4/11 | 52,120 521,200 9/21 | 375億6220万 | 228億9505万 | +15.84% 11/17 | -10.44% 6/16 |
2018年 3月期 | 2,240 224 11/1 224 10/31 | 1,780 178 2/6 | 55,210 552,100 10/25 | 400億6634万 | 318億3843万 | +8.94% 9/25 | -12.16% 11/16 |
2019年 3月期 | 1,960 196 9/21 | 1,130 113 3/25 113 12/25 | 363,310 3,633,100 11/8 | 350億5805万 | 202億1204万 | +13.39% 8/14 | -19.29% 12/21 |
2020年 3月期 | 1,180 118 4/2 | 770 77 3/13 77 3/10 | 463,820 4,638,200 5/30 | 211億638万 | 137億7280万 | +12.41% 9/26 | -16.7% 3/13 |
2021年 3月期 | 1,250 125 8/12 | 765 2/26 | 970,780 9,707,800 8/12 | 223億5845万 | 136億8337万 | +16.5% 8/12 | -11.38% 10/12 |
2022年 3月期 | 798 4/1 | 576 12/1 | 173,000 4/8 | 171億8912万 | 124億719万 | +9.65% 1/12 | -12.49% 3/9 |
2023年 3月期 | 629 4/5 | 381 3/16 | 461,000 12/20 | 135億4882万 | 82億684万 | +12.56% 1/13 | -12.28% 10/13 |
最新 | 597 2024/3/28 | 92,900 | 160億2363万 | -6.43% 638 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -13%(0.87倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- -31%(0.69倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/03/28 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
358円(2023/06/01) - 67%(1.67倍)
597円(3/28)