株価チャート
株価
3/28
- 前日 (3/27)
- 1,026
- 始値
- 1,001
- 高値
- 1,015
- 安値
- 1,001
- 終値 -2.05%
- 1,005
- 出来高 -13.69%
- 14,500
乖離率
- 株価(5日)
移動平均値 - -1.37%
1,019 - 株価(25日)
移動平均値 - -1.66%
1,022 - 出来高(5日)
移動平均値 - +0.69%
14,400
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 | 1,001 | 1,015 | 1,001 | 1,005 | -2.05% | 14,500 | 35億2037万 | -1.66% | 58.61 | 0.31 |
03/27 | 1,023 | 1,033 | 1,023 | 1,026 | +0.49% | 16,800 | 35億9393万 | +0.29% | 59.84 | 0.32 |
03/26 | 1,022 | 1,025 | 1,018 | 1,021 | 0% | 12,800 | 35億7641万 | -0.2% | 59.55 | 0.32 |
03/25 | 1,024 | 1,027 | 1,021 | 1,021 | -0.29% | 13,800 | 35億7641万 | -0.2% | 59.55 | 0.32 |
03/22 | 1,033 | 1,033 | 1,022 | 1,024 | -0.49% | 14,100 | 35億8692万 | +0.1% | 59.72 | 0.32 |
03/21 | 1,024 | 1,033 | 1,022 | 1,029 | +0.49% | 6,800 | 36億444万 | +0.59% | 60.01 | 0.32 |
03/19 | 1,018 | 1,027 | 1,016 | 1,024 | +0.69% | 2,400 | 35億8692万 | 0% | 59.72 | 0.32 |
03/18 | 1,023 | 1,024 | 1,015 | 1,017 | +0.2% | 5,000 | 35億6240万 | -0.68% | 59.31 | 0.32 |
03/15 | 1,024 | 1,028 | 1,015 | 1,015 | -0.78% | 5,200 | 35億5540万 | -0.88% | 59.2 | 0.32 |
03/14 | 1,018 | 1,024 | 1,017 | 1,023 | +0.29% | 3,300 | 35億8342万 | -0.2% | 59.66 | 0.32 |
03/13 | 1,020 | 1,025 | 1,020 | 1,020 | -0.49% | 2,800 | 35億7291万 | -0.58% | 59.49 | 0.32 |
03/12 | 1,019 | 1,026 | 1,018 | 1,025 | +0.39% | 2,000 | 35億9043万 | -0.1% | 59.78 | 0.32 |
03/11 | 1,024 | 1,026 | 1,018 | 1,021 | -0.49% | 6,100 | 35億7641万 | -0.58% | 59.55 | 0.32 |
03/08 | 1,025 | 1,029 | 1,025 | 1,026 | +0.1% | 2,300 | 35億9393万 | -0.1% | 59.84 | 0.32 |
03/07 | 1,029 | 1,031 | 1,025 | 1,025 | -0.39% | 4,100 | 35億9043万 | -0.29% | 59.78 | 0.32 |
03/06 | 1,026 | 1,035 | 1,024 | 1,029 | +0.78% | 7,800 | 36億444万 | +0.19% | 60.01 | 0.32 |
03/05 | 1,021 | 1,030 | 1,021 | 1,021 | -0.1% | 4,600 | 35億7641万 | -0.58% | 59.55 | 0.32 |
03/04 | 1,025 | 1,028 | 1,020 | 1,022 | -0.1% | 6,100 | 35億7992万 | -0.49% | 59.6 | 0.32 |
03/01 | 1,021 | 1,026 | 1,019 | 1,023 | +0.29% | 2,500 | 35億8342万 | -0.39% | 59.66 | 0.32 |
02/29 | 1,016 | 1,024 | 1,016 | 1,020 | +0.29% | 3,700 | 35億7291万 | -0.68% | 59.49 | 0.32 |
02/28 | 1,016 | 1,022 | 1,016 | 1,017 | +0.1% | 3,300 | 35億6240万 | -0.97% | 59.31 | 0.32 |
02/27 | 1,016 | 1,025 | 1,016 | 1,016 | 0% | 3,200 | 35億5890万 | -1.07% | 59.25 | 0.32 |
02/26 | 1,029 | 1,030 | 1,016 | 1,016 | -1.26% | 10,200 | 35億5890万 | -1.07% | 59.25 | 0.32 |
02/22 | 1,031 | 1,034 | 1,018 | 1,029 | +0.19% | 8,000 | 36億444万 | +0.19% | 60.01 | 0.32 |
02/21 | 1,025 | 1,030 | 1,022 | 1,027 | +0.1% | 4,200 | 35億9743万 | 0% | 59.9 | 0.32 |
02/20 | 1,029 | 1,030 | 1,023 | 1,026 | -0.29% | 2,400 | 35億9393万 | 0% | 59.84 | 0.32 |
02/19 | 1,028 | 1,033 | 1,028 | 1,029 | +0.1% | 1,300 | 36億444万 | +0.29% | 60.01 | 0.32 |
02/16 | 1,023 | 1,028 | 1,023 | 1,028 | +0.29% | 3,200 | 36億93万 | +0.29% | 59.95 | 0.32 |
02/15 | 1,034 | 1,034 | 1,025 | 1,025 | -0.87% | 3,900 | 35億9043万 | +0.1% | 59.78 | 0.32 |
02/14 | 1,038 | 1,040 | 1,031 | 1,034 | +0.29% | 4,300 | 36億2195万 | +0.98% | 60.3 | 0.32 |
02/13 | 1,030 | 1,040 | 1,030 | 1,031 | +0.39% | 5,000 | 36億1144万 | +0.78% | 60.13 | 0.32 |
02/09 | 1,031 | 1,033 | 1,027 | 1,027 | -0.29% | 3,000 | 35億9743万 | +0.49% | 59.9 | 0.32 |
02/08 | 1,032 | 1,033 | 1,027 | 1,030 | -0.48% | 7,500 | 36億794万 | +0.98% | 60.07 | 0.32 |
02/07 | 1,040 | 1,040 | 1,032 | 1,035 | -0.48% | 6,100 | 36億2545万 | +1.67% | 60.36 | 0.32 |
02/06 | 1,038 | 1,040 | 1,033 | 1,040 | +0.39% | 4,800 | 36億4297万 | +2.36% | 60.65 | 0.32 |
02/05 | 1,038 | 1,040 | 1,030 | 1,036 | -0.19% | 11,800 | 36億2896万 | +2.17% | 60.42 | 0.32 |
02/02 | 1,038 | 1,040 | 1,031 | 1,038 | +0.78% | 7,100 | 36億3596万 | +2.57% | 60.54 | 0.32 |
02/01 | 1,040 | 1,040 | 1,025 | 1,030 | -0.39% | 10,700 | 36億794万 | +1.98% | 60.07 | 0.32 |
01/31 | 1,040 | 1,040 | 1,031 | 1,034 | +1.87% | 11,400 | 36億2195万 | +2.68% | 60.3 | 0.32 |
01/30 | 1,029 | 1,039 | 1,015 | 1,015 | -1.36% | 46,900 | 35億5540万 | +1% | 59.2 | 0.32 |
01/29 | 1,024 | 1,029 | 1,021 | 1,029 | +0.49% | 5,100 | 36億444万 | +2.49% | 60.01 | 0.32 |
01/26 | 1,024 | 1,026 | 1,015 | 1,024 | +0.29% | 5,500 | 35億8692万 | +2.3% | 59.72 | 0.32 |
01/25 | 1,021 | 1,027 | 1,021 | 1,021 | -0.1% | 3,700 | 35億7641万 | +2.2% | 59.55 | 0.32 |
01/24 | 1,019 | 1,022 | 1,017 | 1,022 | +0.99% | 3,600 | 35億7992万 | +2.51% | 59.6 | 0.32 |
01/23 | 1,024 | 1,025 | 1,012 | 1,012 | -0.39% | 7,600 | 35億4489万 | +1.61% | 59.02 | 0.31 |
01/22 | 1,024 | 1,024 | 1,015 | 1,016 | +0.2% | 5,200 | 35億5890万 | +2.11% | 59.25 | 0.32 |
01/19 | 1,023 | 1,024 | 1,014 | 1,014 | -0.88% | 6,400 | 35億5189万 | +2.11% | 59.14 | 0.32 |
01/18 | 1,026 | 1,032 | 1,023 | 1,023 | -0.29% | 5,000 | 35億8342万 | +3.13% | 59.66 | 0.32 |
01/17 | 1,015 | 1,030 | 1,010 | 1,026 | +1.68% | 21,300 | 35億9393万 | +3.53% | 59.84 | 0.32 |
01/16 | 1,015 | 1,018 | 1,008 | 1,009 | -0.1% | 10,900 | 35億3438万 | +2.02% | 58.85 | 0.31 |
01/15 | 1,022 | 1,022 | 1,010 | 1,010 | 0% | 7,900 | 35億3788万 | +2.23% | 58.9 | 0.31 |
01/12 | 1,020 | 1,020 | 1,010 | 1,010 | -0.39% | 6,100 | 35億3788万 | +2.33% | 58.9 | 0.31 |
01/11 | 1,017 | 1,017 | 1,011 | 1,014 | +0.3% | 7,900 | 35億5189万 | +2.84% | 59.14 | 0.32 |
01/10 | 1,002 | 1,011 | 1,002 | 1,011 | -0.39% | 8,900 | 35億4139万 | +2.64% | 58.96 | 0.31 |
01/09 | 1,002 | 1,018 | 1,002 | 1,015 | +1.6% | 9,200 | 35億5540万 | +3.15% | 59.2 | 0.32 |
01/05 | 999 | 999 | 995 | 999 | +0.5% | 4,600 | 34億9935万 | +1.63% | 58.26 | 0.31 |
01/04 | 990 | 998 | 990 | 994 | +0.91% | 9,400 | 34億8184万 | +1.12% | 57.97 | 0.31 |
2023 | ||||||||||
12/29 | 988 | 989 | 984 | 985 | +0.31% | 4,800 | 34億5031万 | +0.2% | 57.45 | 0.31 |
12/28 | 987 | 989 | 981 | 982 | +0.2% | 3,800 | 34億3980万 | -0.1% | 57.27 | 0.31 |
12/27 | 968 | 980 | 968 | 980 | 0% | 9,300 | 34億3280万 | -0.31% | 57.15 | 0.3 |
12/26 | 982 | 989 | 976 | 980 | -0.41% | 7,300 | 34億3280万 | -0.31% | 57.15 | 0.3 |
12/25 | 987 | 987 | 976 | 984 | +0.82% | 9,600 | 34億4681万 | +0.1% | 57.39 | 0.31 |
12/22 | 972 | 980 | 972 | 976 | +0.41% | 4,500 | 34億1879万 | -0.61% | 56.92 | 0.3 |
12/21 | 971 | 977 | 971 | 972 | -0.92% | 3,500 | 34億477万 | -1.02% | 56.69 | 0.3 |
12/20 | 974 | 983 | 970 | 981 | +0.93% | 7,200 | 34億3630万 | -0.2% | 57.21 | 0.31 |
12/19 | 970 | 972 | 965 | 972 | -0.1% | 9,600 | 34億477万 | -1.12% | 56.69 | 0.3 |
12/18 | 974 | 976 | 970 | 973 | -0.1% | 6,300 | 34億828万 | -1.12% | 56.75 | 0.3 |
12/15 | 978 | 980 | 971 | 974 | -0.51% | 8,500 | 34億1178万 | -1.02% | 56.8 | 0.3 |
12/14 | 983 | 983 | 979 | 979 | -0.71% | 12,500 | 34億2929万 | -0.61% | 57.1 | 0.3 |
12/13 | 983 | 990 | 981 | 986 | +0.31% | 7,100 | 34億5381万 | +0.1% | 57.5 | 0.31 |
12/12 | 990 | 990 | 983 | 983 | -0.51% | 5,800 | 34億4331万 | -0.1% | 57.33 | 0.31 |
12/11 | 988 | 992 | 982 | 988 | +0.3% | 6,700 | 34億6082万 | +0.3% | 57.62 | 0.31 |
12/08 | 997 | 997 | 985 | 985 | 0% | 7,300 | 34億5031万 | +0.1% | 57.45 | 0.31 |
12/07 | 986 | 986 | 984 | 985 | 0% | 3,600 | 34億5031万 | +0.1% | 57.45 | 0.31 |
12/06 | 986 | 986 | 980 | 985 | +0.41% | 4,800 | 34億5031万 | +0.2% | 57.45 | 0.31 |
12/05 | 988 | 988 | 980 | 981 | -0.41% | 4,800 | 34億3630万 | -0.1% | 57.21 | 0.31 |
12/04 | 987 | 991 | 984 | 985 | -0.3% | 14,200 | 34億5031万 | +0.31% | 57.45 | 0.31 |
12/01 | 994 | 994 | 986 | 988 | -0.5% | 7,000 | 34億6082万 | +0.51% | 57.62 | 0.31 |
11/30 | 993 | 997 | 990 | 993 | -0.2% | 2,200 | 34億7833万 | +1.02% | 57.91 | 0.31 |
11/29 | 994 | 996 | 990 | 995 | +0.1% | 4,300 | 34億8534万 | +1.32% | 58.03 | 0.31 |
11/28 | 990 | 994 | 986 | 994 | +0.71% | 9,700 | 34億8184万 | +1.22% | 57.97 | 0.31 |
11/27 | 983 | 987 | 983 | 987 | +0.41% | 2,400 | 34億5732万 | +0.61% | 57.56 | 0.31 |
11/24 | 984 | 984 | 980 | 983 | +0.31% | 5,000 | 34億4331万 | +0.1% | 57.33 | 0.31 |
11/22 | 980 | 983 | 977 | 980 | 0% | 3,800 | 34億3280万 | -0.2% | 57.15 | 0.3 |
11/21 | 981 | 983 | 977 | 980 | +0.41% | 3,400 | 34億3280万 | -0.2% | 57.15 | 0.3 |
11/20 | 979 | 985 | 976 | 976 | 0% | 4,400 | 34億1879万 | -0.61% | 56.92 | 0.3 |
11/17 | 985 | 987 | 976 | 976 | -0.41% | 6,100 | 34億1879万 | -0.71% | 56.92 | 0.3 |
11/16 | 980 | 982 | 974 | 980 | -0.31% | 4,500 | 34億3280万 | -0.41% | 57.15 | 0.3 |
11/15 | 982 | 985 | 972 | 983 | -0.81% | 9,200 | 34億4331万 | -0.2% | 57.33 | 0.31 |
11/14 | 990 | 994 | 983 | 991 | +0.81% | 10,600 | 34億7133万 | +0.61% | 57.8 | 0.31 |
11/13 | 993 | 993 | 983 | 983 | 0% | 4,000 | 34億4331万 | -0.3% | 57.33 | 0.31 |
11/10 | 984 | 990 | 983 | 983 | -0.1% | 5,700 | 34億4331万 | -0.3% | 57.33 | 0.31 |
11/09 | 983 | 986 | 983 | 984 | +0.41% | 1,100 | 34億4681万 | -0.2% | 57.39 | 0.31 |
11/08 | 988 | 989 | 980 | 980 | -0.31% | 3,000 | 34億3280万 | -0.71% | 57.15 | 0.3 |
11/07 | 990 | 995 | 983 | 983 | -0.41% | 2,300 | 34億4331万 | -0.51% | 57.33 | 0.31 |
11/06 | 997 | 997 | 987 | 987 | +0.61% | 3,700 | 34億5732万 | -0.2% | 57.56 | 0.31 |
11/02 | 990 | 990 | 978 | 981 | +0.62% | 4,900 | 34億3630万 | -0.91% | 57.21 | 0.31 |
11/01 | 970 | 980 | 970 | 975 | +1.46% | 4,100 | 34億1528万 | -1.81% | 56.86 | 0.3 |
10/31 | 970 | 970 | 955 | 961 | +0.52% | 16,900 | 33億6624万 | -3.42% | 56.05 | 0.3 |
10/30 | 986 | 992 | 956 | 956 | -3.63% | 33,600 | 33億4873万 | -4.3% | 55.75 | 0.3 |
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 | |
2008年 3月期 | 2,000 400 4/3 | 1,240 248 1/22 | 8,000 40,000 7/2 | - | - | +5.6% 3/25 | -15.39% 8/17 |
2009年 3月期 | 1,350 270 4/3 | 550 110 10/10 | 21,000 105,000 11/10 | - | - | +21.93% 3/10 | -38.26% 10/10 |
2010年 3月期 | 940 188 6/10 | 500 100 11/19 | 63,400 317,000 7/28 | - | - | +19.76% 12/28 | -23.63% 11/19 |
2011年 3月期 | 845 169 4/27 169 4/26 | 390 78 3/16 | 13,800 69,000 12/24 | 29億5991万 | 13億6611万 | +12.28% 12/9 | -40.32% 3/15 |
2012年 3月期 | 1,350 270 3/26 270 3/21 | 510 102 11/24 102 11/22 他3件 | 38,800 194,000 3/16 | 47億2885万 | 17億8645万 | +42.4% 3/21 | -10.7% 5/9 |
2013年 3月期 | 1,240 248 4/2 | 730 146 11/14 | 19,400 97,000 3/19 | 43億4354万 | 25億5708万 | +25.62% 1/15 | -24.83% 5/18 |
2014年 3月期 | 1,420 284 1/21 | 940 188 9/2 | 74,400 372,000 1/17 | 49億7406万 | 32億9268万 | +20.85% 1/21 | -13.17% 6/7 |
2015年 3月期 | 2,000 200 8/26 | 1,050 105 5/22 | 289,700 2,897,000 8/25 | 70億571万 | 36億7800万 | +34.45% 8/25 | -13.14% 5/19 |
2016年 3月期 | 2,050 205 4/2 | 830 2/17 | 689,700 6,897,000 4/2 | 71億8086万 | 29億737万 | +22.73% 3/14 | -21.29% 8/25 |
2017年 3月期 | 1,299 3/21 3/16 | 930 6/27 6/24 | 30,700 4/27 | 45億5021万 | 32億5765万 | +6.07% 12/16 | -10.92% 4/13 |
2018年 3月期 | 1,425 1/12 | 1,088 4/13 | 26,400 4/13 | 49億9157万 | 38億1111万 | +5.9% 1/12 | -4.81% 2/6 |
2019年 3月期 | 1,361 5/14 | 900 12/25 | 24,100 12/25 | 47億6739万 | 31億5257万 | +4.47% 9/25 | -13.8% 12/25 |
2020年 3月期 | 1,229 11/14 | 771 3/13 | 13,200 9/20 | 43億501万 | 27億70万 | +10.88% 9/20 | -20.67% 3/13 |
2021年 3月期 | 1,060 9/16 | 796 4/3 | 16,300 2/12 | 37億1303万 | 27億8827万 | +11.39% 9/16 | -10.89% 7/10 |
2022年 3月期 | 1,075 9/28 9/14 | 849 4/30 | 25,500 10/28 | 37億6557万 | 29億7392万 | +7.85% 5/24 | -6.05% 4/18 |
2023年 3月期 | 1,055 5/6 | 909 12/22 | 30,400 10/28 | 36億9551万 | 31億8409万 | +4.93% 3/6 | -3.99% 11/4 |
最新 | 1,005 2024/3/28 | 14,500 | 35億2037万 | -1.66% 1,022 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 38%(1.38倍)
- 1985/12/28 vs 1984/12/28
- 18%(1.18倍)
- 1986/12/27 vs 1985/12/28
- -13%(0.87倍)
- 1987/12/28 vs 1986/12/27
- 20%(1.2倍)
- 1988/12/27 vs 1987/12/28
- 19%(1.19倍)
- 1989/12/29 vs 1988/12/27
- 52%(1.52倍)
- 1990/12/27 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/25 vs 1990/12/27
- -12%(0.88倍)
- 1992/12/29 vs 1991/12/25
- -19%(0.81倍)
- 1993/12/27 vs 1992/12/29
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/27
- 46%(1.46倍)
- 1995/12/29 vs 1994/12/30
- -23%(0.77倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/30
- -58%(0.42倍)
- 1998/12/30 vs 1997/12/30
- 13%(1.13倍)
- 1999/12/30 vs 1998/12/30
- -7%(0.93倍)
- 2000/12/29 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/27 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/27
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- 88%(1.88倍)
- 2006/12/29 vs 2005/12/30
- -43%(0.57倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/25 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/29 vs 2008/12/25
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/29
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 41%(1.41倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/03/28 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
390円(2011/03/16) - 158%(2.58倍)
1,005円(3/28)