株価チャート
株価
3/28
- 前日 (3/27)
- 663
- 始値
- 653
- 高値
- 654
- 安値
- 646
- 終値 -1.81%
- 651
- 出来高 -61.09%
- 8,600
乖離率
- 株価(5日)
移動平均値 - -1.06%
658 - 株価(25日)
移動平均値 - -0.15%
652 - 出来高(5日)
移動平均値 - -48.81%
16,800
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 | 653 | 654 | 646 | 651 | -1.81% | 8,600 | 104億9292万 | -0.15% | 7.3 | 0.66 |
03/27 | 659 | 665 | 658 | 663 | +0.61% | 22,100 | 106億8634万 | +1.69% | 7.44 | 0.67 |
03/26 | 659 | 660 | 655 | 659 | -0.3% | 12,200 | 106億2187万 | +1.23% | 7.39 | 0.66 |
03/25 | 660 | 661 | 658 | 661 | +0.76% | 20,100 | 106億5410万 | +1.54% | 7.41 | 0.67 |
03/22 | 655 | 659 | 648 | 656 | +0.77% | 21,000 | 105億7351万 | +0.92% | 7.36 | 0.66 |
03/21 | 653 | 655 | 649 | 651 | +0.15% | 13,300 | 104億9292万 | +0.15% | 7.3 | 0.66 |
03/19 | 645 | 650 | 645 | 650 | +0.78% | 11,500 | 104億7680万 | 0% | 7.29 | 0.65 |
03/18 | 641 | 645 | 640 | 645 | +0.94% | 8,000 | 103億9621万 | -0.77% | 7.23 | 0.65 |
03/15 | 643 | 643 | 639 | 639 | -0.31% | 6,700 | 102億9950万 | -1.69% | 7.17 | 0.64 |
03/14 | 645 | 647 | 641 | 641 | -0.47% | 9,100 | 103億3174万 | -1.38% | 7.19 | 0.65 |
03/13 | 644 | 646 | 640 | 644 | +0.31% | 6,000 | 103億8009万 | -1.08% | 7.22 | 0.65 |
03/12 | 641 | 645 | 640 | 642 | -0.47% | 5,700 | 103億4786万 | -1.38% | 7.2 | 0.65 |
03/11 | 654 | 654 | 642 | 645 | -1.07% | 20,800 | 103億9621万 | -0.92% | 7.23 | 0.65 |
03/08 | 653 | 655 | 648 | 652 | +0.15% | 8,300 | 105億904万 | +0.15% | 7.31 | 0.66 |
03/07 | 650 | 657 | 648 | 651 | -0.46% | 11,100 | 104億9292万 | +0.15% | 7.3 | 0.66 |
03/06 | 654 | 655 | 650 | 654 | 0% | 11,700 | 105億4128万 | +0.62% | 7.33 | 0.66 |
03/05 | 655 | 655 | 654 | 654 | -0.15% | 4,500 | 105億4128万 | +0.77% | 7.33 | 0.66 |
03/04 | 657 | 657 | 650 | 655 | +0.46% | 7,900 | 105億5739万 | +0.92% | 7.35 | 0.66 |
03/01 | 653 | 656 | 650 | 652 | -0.15% | 4,500 | 105億904万 | +0.62% | 7.31 | 0.66 |
02/29 | 654 | 659 | 649 | 653 | -0.31% | 8,500 | 105億2516万 | +0.93% | 7.32 | 0.66 |
02/28 | 657 | 657 | 655 | 655 | 0% | 3,500 | 105億5739万 | +1.39% | 7.35 | 0.66 |
02/27 | 652 | 657 | 651 | 655 | +0.61% | 10,300 | 105億5739万 | +1.55% | 7.35 | 0.66 |
02/26 | 658 | 658 | 651 | 651 | -0.91% | 12,300 | 104億9292万 | +1.09% | 7.3 | 0.66 |
02/22 | 658 | 658 | 655 | 657 | +0.31% | 9,100 | 105億8963万 | +2.18% | 7.37 | 0.66 |
02/21 | 654 | 657 | 653 | 655 | 0% | 8,200 | 105億5739万 | +2.02% | 7.35 | 0.66 |
02/20 | 654 | 655 | 646 | 655 | +0.46% | 10,100 | 105億5739万 | +2.18% | 7.35 | 0.66 |
02/19 | 646 | 654 | 646 | 652 | +0.62% | 12,500 | 105億904万 | +1.88% | 7.31 | 0.66 |
02/16 | 643 | 649 | 641 | 648 | +0.78% | 14,400 | 104億4457万 | +1.41% | 7.27 | 0.65 |
02/15 | 647 | 648 | 643 | 643 | -0.62% | 7,600 | 103億6398万 | +0.78% | 7.21 | 0.65 |
02/14 | 645 | 649 | 645 | 647 | 0% | 22,400 | 104億2845万 | +1.41% | 7.26 | 0.65 |
02/13 | 650 | 650 | 647 | 647 | -0.31% | 6,000 | 104億2845万 | +1.57% | 7.26 | 0.65 |
02/09 | 647 | 650 | 647 | 649 | 0% | 5,600 | 104億6068万 | +2.04% | 7.28 | 0.65 |
02/08 | 650 | 650 | 646 | 649 | +0.15% | 7,300 | 104億6068万 | +2.2% | 7.28 | 0.65 |
02/07 | 650 | 650 | 647 | 648 | -0.31% | 10,500 | 104億4457万 | +2.21% | 7.27 | 0.65 |
02/06 | 652 | 652 | 648 | 650 | -0.31% | 6,800 | 104億7680万 | +2.85% | 7.29 | 0.65 |
02/05 | 654 | 654 | 645 | 652 | +1.09% | 13,600 | 105億904万 | +3.49% | 7.31 | 0.66 |
02/02 | 645 | 648 | 643 | 645 | +0.47% | 13,700 | 103億9621万 | +2.54% | 7.23 | 0.65 |
02/01 | 644 | 644 | 639 | 642 | +0.31% | 7,200 | 103億4786万 | +2.39% | 7.2 | 0.65 |
01/31 | 640 | 644 | 636 | 640 | +0.16% | 20,500 | 103億1562万 | +2.24% | 7.18 | 0.64 |
01/30 | 637 | 640 | 635 | 639 | 0% | 13,800 | 102億9950万 | +2.24% | 7.17 | 0.64 |
01/29 | 635 | 639 | 633 | 639 | +0.63% | 13,400 | 102億9950万 | +2.4% | 7.17 | 0.64 |
01/26 | 631 | 636 | 631 | 635 | +0.32% | 11,500 | 102億3503万 | +1.93% | 7.12 | 0.64 |
01/25 | 633 | 635 | 631 | 633 | -0.16% | 10,500 | 102億279万 | +1.77% | 7.1 | 0.64 |
01/24 | 630 | 634 | 630 | 634 | +0.32% | 6,800 | 102億1891万 | +2.09% | 7.11 | 0.64 |
01/23 | 634 | 635 | 630 | 632 | -0.32% | 11,800 | 101億8668万 | +1.94% | 7.09 | 0.64 |
01/22 | 632 | 636 | 630 | 634 | +0.16% | 9,800 | 102億1891万 | +2.42% | 7.11 | 0.64 |
01/19 | 632 | 633 | 628 | 633 | +0.8% | 8,100 | 102億279万 | +2.26% | 7.1 | 0.64 |
01/18 | 627 | 629 | 627 | 628 | +0.16% | 7,300 | 101億2220万 | +1.62% | 7.04 | 0.63 |
01/17 | 629 | 631 | 627 | 627 | -0.16% | 9,700 | 101億609万 | +1.46% | 7.03 | 0.63 |
01/16 | 633 | 633 | 628 | 628 | -0.16% | 12,800 | 101億2220万 | +1.78% | 7.04 | 0.63 |
01/15 | 633 | 633 | 629 | 629 | -0.16% | 15,100 | 101億3832万 | +1.94% | 7.05 | 0.63 |
01/12 | 628 | 630 | 628 | 630 | +0.32% | 6,400 | 101億5444万 | +2.11% | 7.07 | 0.63 |
01/11 | 629 | 630 | 627 | 628 | +0.16% | 7,300 | 101億2220万 | +1.95% | 7.04 | 0.63 |
01/10 | 626 | 628 | 625 | 627 | +0.16% | 8,900 | 101億609万 | +1.79% | 7.03 | 0.63 |
01/09 | 628 | 630 | 625 | 626 | +0.16% | 10,100 | 100億8997万 | +1.62% | 7.02 | 0.63 |
01/05 | 623 | 626 | 623 | 625 | +0.32% | 10,400 | 100億7385万 | +1.46% | 7.01 | 0.63 |
01/04 | 619 | 623 | 615 | 623 | +0.81% | 23,200 | 100億4161万 | +1.3% | 6.99 | 0.63 |
2023 | ||||||||||
12/29 | 607 | 619 | 607 | 618 | +1.64% | 17,000 | 99億6102万 | +0.32% | 6.93 | 0.62 |
12/28 | 606 | 610 | 606 | 608 | +0.33% | 13,400 | 97億9984万 | -1.3% | 6.82 | 0.61 |
12/27 | 611 | 611 | 605 | 606 | -0.66% | 32,300 | 97億6760万 | -1.62% | 6.8 | 0.61 |
12/26 | 611 | 611 | 605 | 610 | 0% | 13,500 | 98億3208万 | -0.97% | 6.84 | 0.61 |
12/25 | 613 | 614 | 609 | 610 | -0.49% | 6,400 | 98億3208万 | -1.13% | 6.84 | 0.61 |
12/22 | 614 | 614 | 610 | 613 | +0.16% | 4,500 | 98億8043万 | -0.65% | 6.88 | 0.62 |
12/21 | 612 | 612 | 608 | 612 | 0% | 8,500 | 98億6431万 | -0.97% | 6.86 | 0.62 |
12/20 | 610 | 615 | 610 | 612 | 0% | 6,900 | 98億6431万 | -0.97% | 6.86 | 0.62 |
12/19 | 614 | 614 | 610 | 612 | +0.16% | 7,500 | 98億6431万 | -0.97% | 6.86 | 0.62 |
12/18 | 608 | 614 | 608 | 611 | +0.16% | 9,900 | 98億4819万 | -1.13% | 6.85 | 0.62 |
12/15 | 610 | 614 | 608 | 610 | 0% | 6,300 | 98億3208万 | -1.45% | 6.84 | 0.61 |
12/14 | 617 | 617 | 606 | 610 | -1.13% | 26,200 | 98億3208万 | -1.45% | 6.84 | 0.61 |
12/13 | 616 | 620 | 615 | 617 | +0.16% | 3,200 | 99億4490万 | -0.32% | 6.92 | 0.62 |
12/12 | 617 | 617 | 616 | 616 | -0.32% | 6,300 | 99億2879万 | -0.48% | 6.91 | 0.62 |
12/11 | 615 | 620 | 612 | 618 | +0.32% | 9,000 | 99億6102万 | -0.32% | 6.93 | 0.62 |
12/08 | 619 | 619 | 615 | 616 | -0.48% | 7,600 | 99億2879万 | -0.48% | 6.91 | 0.62 |
12/07 | 618 | 622 | 617 | 619 | 0% | 8,800 | 99億7714万 | 0% | 6.94 | 0.62 |
12/06 | 620 | 623 | 618 | 619 | -0.16% | 9,400 | 99億7714万 | 0% | 6.94 | 0.62 |
12/05 | 620 | 623 | 620 | 620 | +0.16% | 3,300 | 99億9326万 | +0.16% | 6.95 | 0.62 |
12/04 | 623 | 624 | 619 | 619 | -0.64% | 3,300 | 99億7714万 | 0% | 6.94 | 0.62 |
12/01 | 624 | 624 | 620 | 623 | +0.16% | 5,500 | 100億4161万 | +0.81% | 6.99 | 0.63 |
11/30 | 620 | 622 | 615 | 622 | +0.16% | 11,100 | 100億2549万 | +0.65% | 6.98 | 0.63 |
11/29 | 621 | 623 | 620 | 621 | -0.16% | 2,400 | 100億938万 | +0.49% | 6.96 | 0.63 |
11/28 | 624 | 624 | 620 | 622 | -0.32% | 3,500 | 100億2549万 | +0.65% | 6.98 | 0.63 |
11/27 | 619 | 624 | 619 | 624 | +0.48% | 12,000 | 100億5773万 | +0.97% | 7 | 0.63 |
11/24 | 616 | 622 | 616 | 621 | +0.81% | 16,200 | 100億938万 | +0.49% | 6.96 | 0.63 |
11/22 | 618 | 619 | 616 | 616 | -0.32% | 2,100 | 99億2879万 | -0.48% | 6.91 | 0.62 |
11/21 | 622 | 622 | 616 | 618 | -0.64% | 7,800 | 99億6102万 | -0.16% | 6.93 | 0.62 |
11/20 | 627 | 627 | 620 | 622 | +0.16% | 7,700 | 100億2549万 | +0.48% | 6.98 | 0.63 |
11/17 | 616 | 622 | 616 | 621 | +0.32% | 7,700 | 100億938万 | +0.32% | 6.96 | 0.63 |
11/16 | 618 | 619 | 617 | 619 | +0.16% | 2,100 | 99億7714万 | 0% | 6.94 | 0.62 |
11/15 | 622 | 622 | 618 | 618 | -0.32% | 4,100 | 99億6102万 | -0.16% | 6.93 | 0.62 |
11/14 | 622 | 622 | 616 | 620 | 0% | 3,300 | 99億9326万 | +0.16% | 6.95 | 0.62 |
11/13 | 620 | 622 | 618 | 620 | +0.32% | 4,900 | 99億9326万 | +0.16% | 6.95 | 0.62 |
11/10 | 620 | 620 | 614 | 618 | -0.32% | 2,400 | 99億6102万 | -0.16% | 6.93 | 0.62 |
11/09 | 616 | 620 | 614 | 620 | +0.65% | 8,500 | 99億9326万 | +0.16% | 6.95 | 0.62 |
11/08 | 621 | 621 | 614 | 616 | -0.16% | 11,100 | 99億2879万 | -0.48% | 6.91 | 0.62 |
11/07 | 619 | 620 | 617 | 617 | -0.32% | 4,900 | 99億4490万 | -0.32% | 6.92 | 0.62 |
11/06 | 620 | 620 | 616 | 619 | +0.49% | 9,600 | 99億7714万 | -0.16% | 6.94 | 0.62 |
11/02 | 625 | 625 | 616 | 616 | -0.16% | 8,500 | 99億2879万 | -0.81% | 6.91 | 0.62 |
11/01 | 613 | 617 | 613 | 617 | +0.65% | 4,500 | 99億4490万 | -0.8% | 6.92 | 0.62 |
10/31 | 614 | 614 | 606 | 613 | +0.16% | 7,600 | 98億8043万 | -1.76% | 6.88 | 0.62 |
10/30 | 610 | 616 | 606 | 612 | +0.49% | 19,900 | 98億6431万 | -2.24% | 6.86 | 0.62 |
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 | 213 850 4/16 850 4/13 | 104 415 3/28 | 24,000 6,000 5/25 | - | - | +5.24% 2/4 | -24.88% 8/10 |
2009年 3月期 | 138 550 5/29 | 76 305 3/31 305 3/27 | 30,000 7,500 5/26 | - | - | +9% 6/17 | -21.86% 10/8 |
2010年 3月期 | 113 453 8/5 453 8/4 | 76 304 12/28 | 46,800 11,700 7/31 | - | - | +19.12% 5/26 | -11.4% 11/27 |
2011年 3月期 | 128 510 1/26 | 81 325 3/16 | 422,800 105,700 1/26 | 22億6695万 | 14億4462万 | +18.59% 1/28 | -26.49% 3/15 |
2012年 3月期 | 150 598 3/27 598 3/26 他2件 | 95 380 6/7 | 444,400 111,100 1/26 | 26億6255万 | 16億8910万 | +18.9% 1/26 | -5.03% 4/16 |
2013年 3月期 | 490 1,959 3/25 | 126 503 5/15 | 867,600 216,900 2/4 | 87億775万 | 22億3583万 | +35.72% 2/6 | -9.28% 5/15 |
2014年 3月期 | 530 1,060 3/13 | 268 1,071 6/7 | 1,904,600 952,300 3/12 | 87億7590万 | 47億6059万 | +32.01% 3/12 | -21.63% 6/7 |
2015年 3月期 | 743 1,486 3/18 1,486 3/17 | 401 801 4/11 | 1,027,600 513,800 5/15 | 123億282万 | 66億3160万 | +20.57% 5/15 | -8.44% 10/17 |
2016年 3月期 | 775 1,549 7/24 | 580 2/12 | 240,400 120,200 6/25 | 128億2441万 | 96億382万 | +6.93% 7/7 | -14.46% 8/25 |
2017年 3月期 | 676 3/21 | 567 6/24 | 113,100 9/27 | 108億9588万 | 91億3900万 | +4.2% 9/26 | -4.63% 4/6 |
2018年 3月期 | 920 1/15 | 618 4/17 | 173,700 1/15 | 148億2871万 | 99億6102万 | +14.97% 1/12 | -10.84% 2/14 |
2019年 3月期 | 834 5/7 | 489 12/25 | 176,100 12/25 | 134億4255万 | 78億8178万 | +4.25% 1/31 | -21.32% 12/25 |
2020年 3月期 | 635 9/26 | 383 3/13 | 117,500 9/26 | 102億3503万 | 61億7325万 | +6.97% 7/8 | -24.07% 3/13 |
2021年 3月期 | 608 6/19 | 398 4/6 | 279,200 6/19 | 97億9984万 | 64億1503万 | +11.84% 6/19 | -6.44% 10/20 |
2022年 3月期 | 560 5/7 | 445 12/20 | 162,900 9/28 | 90億2617万 | 71億7258万 | +2.88% 1/5 | -8.3% 11/22 |
2023年 3月期 | 789 2/27 | 460 10/3 | 1,320,700 1/31 | 127億1723万 | 74億1435万 | +22.55% 2/24 | -9.24% 3/28 |
最新 | 651 2024/3/28 | 8,600 | 104億9292万 | -0.15% 652 |
年間値上がり率
- 1998/12/17 vs 1997/12/30
- -40%(0.6倍)
- 1999/12/29 vs 1998/12/17
- -28%(0.72倍)
- 2000/12/28 vs 1999/12/29
- -47%(0.53倍)
- 2001/12/28 vs 2000/12/28
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 140%(2.4倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/29 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/29
- -5%(0.95倍)
- 2010/12/27 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/27
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 89%(1.89倍)
- 2013/12/30 vs 2012/12/28
- 100%(2倍)
- 2014/12/30 vs 2013/12/30
- 66%(1.66倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/03/28 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
54円(2001/09/12) - 1100%(12倍)
651円(3/28)