株価チャート
株価
3/28
- 前日 (3/27)
- 266
- 始値
- 270
- 高値
- 271
- 安値
- 267
- 終値 +1.5%
- 270
- 出来高 +27.59%
- 94,800
乖離率
- 株価(5日)
移動平均値 - +1.12%
267 - 株価(25日)
移動平均値 - -1.46%
274 - 出来高(5日)
移動平均値 - +14%
83,160
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 | 270 | 271 | 267 | 270 | +1.5% | 94,800 | 31億8271万 | -1.46% | 8.2 | 8.44 |
03/27 | 264 | 269 | 264 | 266 | +0.76% | 74,300 | 31億3556万 | -3.62% | 8.08 | 8.31 |
03/26 | 265 | 268 | 262 | 264 | -0.38% | 79,100 | 31億1198万 | -4.69% | 8.02 | 8.25 |
03/25 | 269 | 271 | 263 | 265 | -1.49% | 74,900 | 31億2377万 | -4.68% | 8.05 | 8.28 |
03/22 | 270 | 273 | 266 | 269 | +0.75% | 92,700 | 31億7092万 | -3.58% | 8.17 | 8.4 |
03/21 | 265 | 283 | 265 | 267 | +0.75% | 372,700 | 31億4734万 | -4.3% | 8.11 | 8.34 |
03/19 | 269 | 270 | 263 | 265 | -1.49% | 63,200 | 31億2377万 | -5.69% | 8.05 | 8.28 |
03/18 | 267 | 273 | 267 | 269 | +0.75% | 97,000 | 31億7092万 | -6.27% | 8.17 | 8.4 |
03/15 | 264 | 271 | 264 | 267 | -0.37% | 34,100 | 31億4734万 | -7.61% | 8.11 | 8.34 |
03/14 | 265 | 268 | 260 | 268 | +0.37% | 92,500 | 31億5913万 | -6.94% | 8.14 | 8.37 |
03/13 | 267 | 273 | 264 | 267 | +0.75% | 51,000 | 31億4734万 | -6.97% | 8.11 | 8.34 |
03/12 | 261 | 267 | 255 | 265 | +1.53% | 78,500 | 31億2377万 | -7.02% | 8.05 | 8.28 |
03/11 | 273 | 273 | 258 | 261 | -4.74% | 127,800 | 30億7662万 | -7.77% | 7.93 | 8.15 |
03/08 | 258 | 274 | 257 | 274 | +6.2% | 160,000 | 32億2986万 | -2.49% | 8.32 | 8.56 |
03/07 | 267 | 267 | 255 | 258 | -4.09% | 163,700 | 30億4125万 | -7.19% | 7.84 | 8.06 |
03/06 | 259 | 270 | 258 | 269 | +3.46% | 157,600 | 31億7092万 | -2.54% | 8.17 | 8.4 |
03/05 | 264 | 268 | 254 | 260 | -2.99% | 209,700 | 30億6483万 | -5.11% | 7.9 | 8.12 |
03/04 | 274 | 277 | 261 | 268 | -2.9% | 311,700 | 31億5913万 | -1.47% | 8.14 | 8.37 |
03/01 | 287 | 287 | 276 | 276 | -3.83% | 211,800 | 32億5343万 | +2.6% | 8.38 | 8.62 |
02/29 | 288 | 291 | 278 | 287 | -0.35% | 180,200 | 33億8310万 | +7.49% | 8.72 | 8.97 |
02/28 | 295 | 302 | 288 | 288 | -3.68% | 211,400 | 33億9489万 | +9.09% | 8.75 | 9 |
02/27 | 295 | 301 | 288 | 299 | +1.36% | 288,900 | 35億2455万 | +15% | 9.08 | 9.34 |
02/26 | 304 | 304 | 287 | 295 | -3.59% | 429,800 | 34億7740万 | +15.23% | 8.96 | 9.22 |
02/22 | 318 | 321 | 306 | 306 | -2.24% | 252,100 | 36億707万 | +21.43% | 9.3 | 9.56 |
02/21 | 308 | 331 | 303 | 313 | +3.3% | 665,600 | 36億8958万 | +26.21% | 9.51 | 9.78 |
02/20 | 309 | 319 | 300 | 303 | -1.94% | 491,200 | 35億7171万 | +24.69% | 9.2 | 9.47 |
02/19 | 286 | 309 | 281 | 309 | +9.57% | 759,400 | 36億4243万 | +29.29% | 9.39 | 9.65 |
02/16 | 288 | 306 | 279 | 282 | -2.08% | 811,100 | 33億2416万 | +20.51% | 8.57 | 8.81 |
02/15 | 270 | 319 | 265 | 288 | +7.06% | 2,164,400 | 33億9489万 | +24.68% | 8.75 | 9 |
02/14 | 270 | 295 | 263 | 269 | -16.98% | 2,144,100 | 31億7092万 | +18.5% | 8.17 | 8.4 |
02/13 | 404 | 415 | 324 | 324 | -19.8% | 1,679,400 | 38億1925万 | +44.64% | 9.84 | 10.12 |
02/09 | 404 | 404 | 404 | 404 | +24.69% | 120,900 | 47億6228万 | +84.47% | 12.27 | 12.62 |
02/08 | 239 | 324 | 229 | 324 | +32.79% | 4,862,100 | 38億1925万 | +53.55% | 9.84 | 10.12 |
02/07 | 259 | 267 | 233 | 244 | -0.41% | 1,770,800 | 28億7622万 | +18.45% | 7.41 | 7.62 |
02/06 | 212 | 258 | 210 | 245 | +15.57% | 1,306,300 | 28億8801万 | +20.1% | 7.44 | 7.65 |
02/05 | 210 | 215 | 210 | 212 | -0.47% | 58,700 | 24億9901万 | +5.47% | 6.44 | 6.62 |
02/02 | 212 | 213 | 209 | 213 | +0.47% | 35,400 | 25億1080万 | +6.5% | 6.47 | 6.65 |
02/01 | 207 | 212 | 207 | 212 | +0.47% | 55,900 | 24億9901万 | +6.53% | 6.44 | 6.62 |
01/31 | 205 | 215 | 205 | 211 | +2.93% | 127,600 | 24億8723万 | +6.57% | 6.41 | 6.59 |
01/30 | 207 | 211 | 205 | 205 | -0.97% | 99,500 | 24億1650万 | +4.06% | 6.23 | 6.4 |
01/29 | 208 | 211 | 206 | 207 | 0% | 78,600 | 24億4007万 | +5.08% | 6.29 | 6.47 |
01/26 | 212 | 212 | 207 | 207 | -2.36% | 83,000 | 24億4007万 | +5.61% | 6.29 | 6.47 |
01/25 | 212 | 212 | 207 | 212 | 0% | 104,200 | 24億9901万 | +8.72% | 6.44 | 6.62 |
01/24 | 208 | 214 | 206 | 212 | +2.91% | 139,100 | 24億9901万 | +9.28% | 6.44 | 6.62 |
01/23 | 200 | 232 | 199 | 206 | +3% | 981,100 | 24億2829万 | +6.74% | 6.26 | 6.44 |
01/22 | 201 | 204 | 200 | 200 | 0% | 92,100 | 23億5756万 | +3.63% | 6.08 | 6.25 |
01/19 | 199 | 201 | 197 | 200 | +1.52% | 74,200 | 23億5756万 | +4.17% | 6.08 | 6.25 |
01/18 | 197 | 200 | 196 | 197 | 0% | 45,800 | 23億2220万 | +2.6% | 5.98 | 6.15 |
01/17 | 200 | 203 | 196 | 197 | -1.99% | 131,600 | 23億2220万 | +2.6% | 5.98 | 6.15 |
01/16 | 196 | 203 | 193 | 201 | +2.55% | 116,800 | 23億6935万 | +4.69% | 6.11 | 6.28 |
01/15 | 190 | 199 | 190 | 196 | +3.16% | 288,900 | 23億1041万 | +2.62% | 5.95 | 6.12 |
01/12 | 193 | 223 | 188 | 190 | -2.06% | 2,024,300 | 22億3968万 | -0.52% | 5.77 | 5.94 |
01/11 | 198 | 198 | 192 | 194 | -1.02% | 126,200 | 22億8683万 | +1.57% | 5.89 | 6.06 |
01/10 | 205 | 209 | 191 | 196 | -3.45% | 583,000 | 23億1041万 | +2.08% | 5.95 | 6.12 |
01/09 | 200 | 203 | 198 | 203 | +2.53% | 183,800 | 23億9292万 | +5.73% | 6.17 | 6.34 |
01/05 | 195 | 198 | 192 | 198 | +2.59% | 33,300 | 23億3398万 | +3.13% | 6.02 | 6.19 |
01/04 | 193 | 194 | 191 | 193 | 0% | 30,800 | 22億7504万 | +0.52% | 5.86 | 6.03 |
2023 | ||||||||||
12/29 | 191 | 193 | 191 | 193 | +1.05% | 42,800 | 22億7504万 | +0.52% | 5.86 | 6.03 |
12/28 | 189 | 191 | 187 | 191 | +1.6% | 62,700 | 22億5147万 | -0.52% | 5.8 | 5.97 |
12/27 | 188 | 188 | 186 | 188 | 0% | 73,300 | 22億1611万 | -2.08% | 5.71 | 5.87 |
12/26 | 188 | 191 | 183 | 188 | +0.53% | 136,500 | 22億1611万 | -2.59% | 5.71 | 5.87 |
12/25 | 185 | 188 | 185 | 187 | -0.53% | 62,700 | 22億432万 | -3.11% | 5.68 | 5.84 |
12/22 | 190 | 190 | 186 | 188 | 0% | 63,300 | 22億1611万 | -2.59% | 5.71 | 5.87 |
12/21 | 188 | 195 | 185 | 188 | -0.53% | 144,700 | 22億1611万 | -3.09% | 5.71 | 5.87 |
12/20 | 190 | 192 | 187 | 189 | -0.53% | 58,200 | 22億2789万 | -2.58% | 5.74 | 5.9 |
12/19 | 187 | 190 | 185 | 190 | +1.6% | 18,800 | 22億3968万 | -2.06% | 5.77 | 5.94 |
12/18 | 186 | 187 | 184 | 187 | +0.54% | 40,400 | 22億432万 | -3.61% | 5.68 | 5.84 |
12/15 | 185 | 188 | 184 | 186 | 0% | 22,700 | 21億9253万 | -4.12% | 5.65 | 5.81 |
12/14 | 189 | 189 | 184 | 186 | -1.59% | 57,600 | 21億9253万 | -4.62% | 5.65 | 5.81 |
12/13 | 190 | 192 | 188 | 189 | -0.53% | 13,200 | 22億2789万 | -3.08% | 5.74 | 5.9 |
12/12 | 192 | 192 | 190 | 190 | -1.04% | 16,800 | 22億3968万 | -2.56% | 5.77 | 5.94 |
12/11 | 193 | 194 | 191 | 192 | -0.52% | 23,700 | 22億6326万 | -1.54% | 5.83 | 6 |
12/08 | 193 | 196 | 189 | 193 | 0% | 56,200 | 22億7504万 | -1.03% | 5.86 | 6.03 |
12/07 | 194 | 195 | 192 | 193 | -0.52% | 45,800 | 22億7504万 | -1.03% | 5.86 | 6.03 |
12/06 | 194 | 197 | 194 | 194 | 0% | 27,800 | 22億8683万 | 0% | 5.89 | 6.06 |
12/05 | 197 | 198 | 192 | 194 | -1.52% | 61,100 | 22億8683万 | 0% | 5.89 | 6.06 |
12/04 | 197 | 199 | 196 | 197 | -1.99% | 52,300 | 23億2220万 | +1.55% | 5.98 | 6.15 |
12/01 | 197 | 201 | 195 | 201 | +2.55% | 68,600 | 23億6935万 | +4.15% | 6.11 | 6.28 |
11/30 | 200 | 200 | 195 | 196 | -1.51% | 53,500 | 23億1041万 | +1.55% | 5.95 | 6.12 |
11/29 | 200 | 200 | 197 | 199 | -0.5% | 25,200 | 23億4577万 | +3.11% | 6.05 | 6.22 |
11/28 | 200 | 201 | 198 | 200 | +1.01% | 12,600 | 23億5756万 | +3.63% | 6.08 | 6.25 |
11/27 | 201 | 201 | 197 | 198 | -1% | 29,900 | 23億3398万 | +2.59% | 6.02 | 6.19 |
11/24 | 200 | 201 | 199 | 200 | +0.5% | 10,300 | 23億5756万 | +3.63% | 6.08 | 6.25 |
11/22 | 206 | 206 | 199 | 199 | -2.93% | 39,300 | 23億4577万 | +2.58% | 6.05 | 6.22 |
11/21 | 192 | 205 | 192 | 205 | +6.77% | 146,000 | 24億1650万 | +5.67% | 6.23 | 6.4 |
11/20 | 192 | 194 | 190 | 192 | +1.05% | 23,200 | 22億6326万 | -1.03% | 5.83 | 6 |
11/17 | 190 | 192 | 188 | 190 | 0% | 15,900 | 22億3968万 | -2.56% | 5.77 | 5.94 |
11/16 | 191 | 193 | 190 | 190 | -1.04% | 6,200 | 22億3968万 | -3.06% | 5.77 | 5.94 |
11/15 | 189 | 194 | 189 | 192 | +0.52% | 21,200 | 22億6326万 | -2.54% | 5.83 | 6 |
11/14 | 191 | 193 | 189 | 191 | -1.04% | 35,300 | 22億5147万 | -4.02% | 5.8 | 5.97 |
11/13 | 195 | 195 | 190 | 193 | -0.52% | 31,200 | 22億7504万 | -3.5% | 5.86 | 6.03 |
11/10 | 196 | 196 | 191 | 194 | -1.52% | 40,500 | 22億8683万 | -3.48% | 5.89 | 6.06 |
11/09 | 194 | 197 | 192 | 197 | +1.03% | 25,200 | 23億2220万 | -2.48% | 5.98 | 6.15 |
11/08 | 191 | 196 | 188 | 195 | +2.63% | 100,600 | 22億9862万 | -3.94% | 5.92 | 6.09 |
11/07 | 191 | 192 | 188 | 190 | -0.52% | 61,500 | 22億3968万 | -6.86% | 5.77 | 5.94 |
11/06 | 186 | 191 | 185 | 191 | +3.24% | 40,000 | 22億5147万 | -6.83% | 5.8 | 5.97 |
11/02 | 188 | 189 | 183 | 185 | -2.12% | 64,200 | 21億8074万 | -10.63% | 5.62 | 5.78 |
11/01 | 186 | 189 | 183 | 189 | +2.16% | 80,500 | 22億2789万 | -9.57% | 5.74 | 5.9 |
10/31 | 182 | 186 | 176 | 185 | +2.21% | 77,200 | 21億8074万 | -12.32% | 5.62 | 5.78 |
10/30 | 188 | 189 | 181 | 181 | -4.23% | 145,100 | 21億3359万 | -15.02% | 5.5 | 5.65 |
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 | |
2009年 2月期 | 708 3/28 3/12 | 241 10/10 | 111,800 10/10 | - | - | +28.69% 11/26 | -49.71% 10/10 |
2010年 2月期 | 691 7/6 | 503 2/24 | 49,200 2/23 | - | - | +6.54% 1/7 | -7.98% 2/24 |
2011年 2月期 | 630 4/9 | 440 11/2 | 109,300 1/18 | 63億2521万 | 44億1760万 | +16.04% 4/9 | -24.74% 3/15 |
2012年 2月期 | 500 2/24 2/23 他3件 | 327 3/15 | 110,800 2/27 | 50億2000万 | 32億8308万 | +6.11% 12/26 | -5.23% 8/9 |
2013年 2月期 | 580 2/25 2/20 他7件 | 468 5/21 5/18 | 102,600 2/25 | 58億2321万 | 46億9872万 | +7.72% 6/27 | -8.75% 9/5 |
2014年 2月期 | 645 7/16 | 513 12/26 | 118,500 8/27 | 64億7581万 | 51億5052万 | +6.2% 7/12 | -8.51% 10/8 |
2015年 2月期 | 657 12/8 | 505 3/17 | 687,100 12/8 | 65億812万 | 50億244万 | +8.07% 10/2 | -6.61% 3/5 |
2016年 2月期 | 565 4/27 4/24 他2件 | 477 2/29 | 151,700 8/26 | 55億9678万 | 47億2507万 | +4.63% 4/24 | -6.17% 1/21 |
2017年 2月期 | 564 9/9 | 458 5/12 | 436,000 9/6 | 55億8688万 | 45億3686万 | +12.5% 9/8 | -4.5% 11/9 |
2018年 2月期 | 937 2/2 | 499 4/17 | 339,800 7/7 | 110億4518万 | 49億4300万 | +23.19% 1/26 | -7.59% 9/4 |
2019年 2月期 | 972 4/10 | 461 12/25 | 93,000 2/25 | 114億5776万 | 54億3418万 | +10.63% 1/28 | -19.39% 12/25 |
2020年 2月期 | 599 4/5 4/4 | 403 2/28 | 386,800 5/22 | 70億6090万 | 47億5049万 | +9.98% 3/31 | -26.27% 3/13 |
2021年 2月期 | 474 4/28 | 317 3/13 | 213,100 1/12 | 55億8742万 | 37億3673万 | +7.93% 4/8 | -12.43% 7/9 |
2022年 2月期 | 426 6/3 | 126 1/21 | 5,747,100 6/3 | 50億2161万 | 14億8526万 | +19.67% 6/3 | -18.73% 12/21 |
2023年 2月期 | 191 6/1 | 130 5/19 3/9 他2件 | 1,417,500 6/1 | 22億5147万 | 15億3241万 | +16.23% 6/1 | -7% 9/8 |
最新 | 270 2024/3/28 | 94,800 | 31億8271万 | -1.46% 274 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 38%(1.38倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- -1%(0.99倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 43%(1.43倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- -62%(0.38倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/03/28 vs 2023/12/29
- 40%(1.4倍)
- 過去安値
126円(2022/01/21) - 114%(2.14倍)
270円(3/28)