株価チャート
株価
3/28
- 前日 (3/27)
- 1,551
- 始値
- 1,550
- 高値
- 1,551
- 安値
- 1,550
- 終値 ±0%
- 1,551
- 出来高 -85.71%
- 200
乖離率
- 株価(5日)
移動平均値 - +0.13%
1,549 - 株価(25日)
移動平均値 - +0.19%
1,548 - 出来高(5日)
移動平均値 - -82.14%
1,120
2023/10/11~2024/03/28
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 | 1,550 | 1,551 | 1,550 | 1,551 | 0% | 200 | 27億7549万 | +0.19% | 19.78 | 0.23 |
03/27 | 1,549 | 1,553 | 1,549 | 1,551 | +0.19% | 1,400 | 27億7549万 | +0.32% | 19.78 | 0.23 |
03/26 | 1,547 | 1,548 | 1,547 | 1,548 | +0.06% | 600 | 27億7012万 | +0.19% | 19.75 | 0.23 |
03/25 | 1,546 | 1,586 | 1,546 | 1,547 | +0.06% | 1,800 | 27億6833万 | +0.26% | 19.73 | 0.23 |
03/22 | 1,540 | 1,547 | 1,540 | 1,546 | +0.72% | 1,600 | 27億6654万 | +0.32% | 19.72 | 0.23 |
03/21 | 1,540 | 1,547 | 1,535 | 1,535 | -0.32% | 3,000 | 27億4686万 | -0.26% | 19.58 | 0.23 |
03/19 | 1,568 | 1,568 | 1,528 | 1,540 | +0.79% | 2,200 | 27億5580万 | +0.06% | 19.64 | 0.23 |
03/18 | 1,550 | 1,555 | 1,528 | 1,528 | -1.42% | 2,400 | 27億3433万 | -0.59% | 19.49 | 0.23 |
03/14 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | 27億7370万 | +0.91% | 19.77 | 0.23 |
03/13 | 1,550 | 1,560 | 1,550 | 1,550 | 0% | 1,000 | 27億7370万 | +0.98% | 19.77 | 0.23 |
03/12 | 1,599 | 1,599 | 1,550 | 1,550 | -1.77% | 1,900 | 27億7370万 | +1.11% | 19.77 | 0.23 |
03/11 | 1,586 | 1,586 | 1,578 | 1,578 | -0.5% | 400 | 28億2381万 | +3% | 20.13 | 0.23 |
03/08 | 1,586 | 1,600 | 1,586 | 1,586 | -0.94% | 500 | 28億3812万 | +3.73% | 20.23 | 0.23 |
03/07 | 1,584 | 1,601 | 1,584 | 1,601 | +1.07% | 1,200 | 28億6496万 | +4.85% | 20.42 | 0.24 |
03/06 | 1,577 | 1,593 | 1,570 | 1,584 | -0.56% | 2,700 | 28億3454万 | +3.94% | 20.21 | 0.23 |
03/05 | 1,552 | 1,593 | 1,552 | 1,593 | +1.66% | 2,500 | 28億5065万 | +4.66% | 20.32 | 0.24 |
03/04 | 1,536 | 1,567 | 1,536 | 1,567 | +2.02% | 2,800 | 28億412万 | +3.16% | 19.99 | 0.23 |
03/01 | 1,515 | 1,536 | 1,515 | 1,536 | +1.45% | 900 | 27億4865万 | +1.25% | 19.59 | 0.23 |
02/29 | 1,514 | 1,514 | 1,514 | 1,514 | -1.05% | 100 | 27億928万 | -0.2% | 19.31 | 0.22 |
02/28 | 1,530 | 1,531 | 1,530 | 1,530 | 0% | 700 | 27億3791万 | +0.72% | 19.52 | 0.23 |
02/27 | 1,530 | 1,530 | 1,530 | 1,530 | -0.33% | 100 | 27億3791万 | +0.66% | 19.52 | 0.23 |
02/26 | 1,531 | 1,535 | 1,531 | 1,535 | +0.72% | 700 | 27億4686万 | +1.05% | 19.58 | 0.23 |
02/22 | 1,504 | 1,524 | 1,504 | 1,524 | +1.33% | 200 | 27億2717万 | +0.33% | 19.44 | 0.23 |
02/21 | 1,520 | 1,520 | 1,504 | 1,504 | -0.73% | 700 | 26億9138万 | -0.99% | 19.18 | 0.22 |
02/20 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 300 | 27億1107万 | -0.26% | 19.32 | 0.22 |
02/19 | 1,506 | 1,515 | 1,506 | 1,515 | 0% | 200 | 27億1107万 | -0.2% | 19.32 | 0.22 |
02/16 | 1,525 | 1,525 | 1,501 | 1,515 | +1% | 400 | 27億1107万 | -0.33% | 19.32 | 0.22 |
02/15 | 1,506 | 1,525 | 1,500 | 1,500 | -0.33% | 1,300 | 26億8423万 | -1.32% | 19.13 | 0.22 |
02/14 | 1,498 | 1,505 | 1,494 | 1,505 | +0.4% | 1,400 | 26億9317万 | -1.12% | 19.2 | 0.22 |
02/13 | 1,501 | 1,516 | 1,499 | 1,499 | -1.38% | 2,400 | 26億8244万 | -1.51% | 19.12 | 0.22 |
02/09 | 1,500 | 1,522 | 1,498 | 1,520 | +1.33% | 800 | 27億2002万 | -0.2% | 19.39 | 0.22 |
02/08 | 1,527 | 1,527 | 1,500 | 1,500 | -0.66% | 900 | 26億8423万 | -1.51% | 19.13 | 0.22 |
02/07 | 1,502 | 1,513 | 1,502 | 1,510 | +0.53% | 600 | 27億212万 | -0.98% | 19.26 | 0.22 |
02/06 | 1,521 | 1,556 | 1,502 | 1,502 | -1.25% | 2,000 | 26億8780万 | -1.57% | 19.16 | 0.22 |
02/05 | 1,518 | 1,521 | 1,515 | 1,521 | +0.4% | 400 | 27億2180万 | -0.39% | 19.4 | 0.23 |
02/02 | 1,518 | 1,518 | 1,515 | 1,515 | +0.6% | 300 | 27億1107万 | -0.85% | 19.32 | 0.22 |
02/01 | 1,511 | 1,511 | 1,499 | 1,506 | -1.31% | 1,400 | 26億9496万 | -1.44% | 19.21 | 0.22 |
01/30 | 1,527 | 1,527 | 1,526 | 1,526 | 0% | 400 | 27億3075万 | -0.2% | 19.47 | 0.23 |
01/29 | 1,526 | 1,526 | 1,526 | 1,526 | -0.97% | 100 | 27億3075万 | -0.2% | 19.47 | 0.23 |
01/26 | 1,524 | 1,541 | 1,524 | 1,541 | +1.18% | 700 | 27億5759万 | +0.72% | 19.66 | 0.23 |
01/25 | 1,522 | 1,523 | 1,522 | 1,523 | +0.2% | 200 | 27億2538万 | -0.46% | 19.43 | 0.23 |
01/24 | 1,538 | 1,538 | 1,520 | 1,520 | -1.3% | 500 | 27億2002万 | -0.78% | 19.39 | 0.22 |
01/23 | 1,541 | 1,541 | 1,540 | 1,540 | -0.19% | 200 | 27億5580万 | +0.46% | 19.64 | 0.23 |
01/22 | 1,546 | 1,546 | 1,543 | 1,543 | -1.03% | 500 | 27億6117万 | +0.39% | 19.68 | 0.23 |
01/19 | 1,520 | 1,559 | 1,520 | 1,559 | +2.57% | 400 | 27億8981万 | +1.5% | 19.89 | 0.23 |
01/18 | 1,523 | 1,530 | 1,520 | 1,520 | -0.2% | 1,400 | 27億2002万 | -0.91% | 19.39 | 0.22 |
01/17 | 1,522 | 1,535 | 1,522 | 1,523 | +0.07% | 600 | 27億2538万 | -0.65% | 19.43 | 0.23 |
01/16 | 1,503 | 1,522 | 1,503 | 1,522 | +1.33% | 1,300 | 27億2359万 | -0.72% | 19.41 | 0.23 |
01/15 | 1,513 | 1,513 | 1,502 | 1,502 | -0.46% | 700 | 26億8780万 | -1.96% | 19.16 | 0.22 |
01/12 | 1,521 | 1,521 | 1,500 | 1,509 | -2.14% | 1,300 | 27億33万 | -1.57% | 19.25 | 0.22 |
01/11 | 1,542 | 1,542 | 1,542 | 1,542 | +0.72% | 100 | 27億5938万 | +0.59% | 19.67 | 0.23 |
01/10 | 1,540 | 1,540 | 1,531 | 1,531 | -0.26% | 300 | 27億3970万 | -0.13% | 19.53 | 0.23 |
01/09 | 1,550 | 1,550 | 1,523 | 1,535 | +0.85% | 500 | 27億4686万 | 0% | 19.58 | 0.23 |
01/05 | 1,522 | 1,522 | 1,522 | 1,522 | 0% | 100 | 27億2359万 | -0.91% | 19.41 | 0.23 |
01/04 | 1,548 | 1,548 | 1,522 | 1,522 | 0% | 700 | 27億2359万 | -0.98% | 19.41 | 0.23 |
2023 | ||||||||||
12/29 | 1,562 | 1,562 | 1,522 | 1,522 | -1.74% | 600 | 27億2359万 | -0.98% | - | 0.23 |
12/28 | 1,510 | 1,550 | 1,510 | 1,549 | +1.24% | 600 | 27億7191万 | +0.91% | - | 0.23 |
12/27 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 400 | 27億3791万 | -0.2% | - | 0.23 |
12/26 | 1,531 | 1,531 | 1,530 | 1,530 | -0.07% | 1,200 | 27億3791万 | -0.07% | - | 0.23 |
12/25 | 1,531 | 1,531 | 1,531 | 1,531 | 0% | 700 | 27億3970万 | +0.07% | - | 0.23 |
12/22 | 1,530 | 1,531 | 1,530 | 1,531 | +0.07% | 2,400 | 27億3970万 | 0% | - | 0.23 |
12/21 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | 27億3791万 | -0.13% | - | 0.23 |
12/20 | 1,539 | 1,540 | 1,525 | 1,530 | -0.65% | 1,100 | 27億3791万 | -0.2% | - | 0.23 |
12/19 | 1,554 | 1,555 | 1,540 | 1,540 | -0.96% | 300 | 27億5580万 | +0.33% | - | 0.23 |
12/18 | 1,555 | 1,555 | 1,554 | 1,555 | 0% | 2,900 | 27億8265万 | +1.24% | - | 0.23 |
12/15 | 1,546 | 1,555 | 1,545 | 1,555 | 0% | 500 | 27億8265万 | +1.17% | - | 0.23 |
12/14 | 1,625 | 1,625 | 1,545 | 1,555 | -4.43% | 1,200 | 27億8265万 | +1.17% | - | 0.23 |
12/13 | 1,640 | 1,678 | 1,560 | 1,627 | +5.65% | 3,700 | 29億1149万 | +5.79% | - | 0.24 |
12/12 | 1,505 | 1,540 | 1,502 | 1,540 | +2.33% | 1,200 | 27億5580万 | +0.33% | - | 0.23 |
12/11 | 1,509 | 1,509 | 1,505 | 1,505 | +0.94% | 3,600 | 26億9317万 | -1.95% | - | 0.22 |
12/08 | 1,491 | 1,491 | 1,491 | 1,491 | -1.58% | 200 | 26億6812万 | -2.99% | - | 0.22 |
12/07 | 1,500 | 1,519 | 1,491 | 1,515 | +0.13% | 1,100 | 27億1107万 | -1.62% | - | 0.22 |
12/05 | 1,512 | 1,513 | 1,512 | 1,513 | 0% | 400 | 27億749万 | -1.82% | - | 0.22 |
12/04 | 1,520 | 1,520 | 1,513 | 1,513 | -0.46% | 700 | 27億749万 | -2.07% | - | 0.22 |
12/01 | 1,520 | 1,520 | 1,520 | 1,520 | -1.36% | 400 | 27億2002万 | -1.87% | - | 0.22 |
11/30 | 1,541 | 1,541 | 1,541 | 1,541 | -2.53% | 500 | 27億5759万 | -0.71% | - | 0.23 |
11/29 | 1,550 | 1,581 | 1,550 | 1,581 | +1.93% | 200 | 28億2917万 | +1.67% | - | 0.23 |
11/27 | 1,551 | 1,551 | 1,551 | 1,551 | 0% | 200 | 27億7549万 | -0.26% | - | 0.23 |
11/24 | 1,500 | 1,551 | 1,500 | 1,551 | +2.24% | 600 | 27億7549万 | -0.32% | - | 0.23 |
11/21 | 1,517 | 1,517 | 1,517 | 1,517 | +2.43% | 300 | 27億1465万 | -2.63% | - | 0.22 |
11/20 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 1,500 | 26億5023万 | -5.31% | - | 0.22 |
11/17 | 1,481 | 1,481 | 1,481 | 1,481 | -1.27% | 200 | 26億5023万 | -5.79% | - | 0.22 |
11/16 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | 26億8423万 | -5.06% | - | 0.22 |
11/15 | 1,548 | 1,548 | 1,470 | 1,500 | -3.16% | 2,300 | 26億8423万 | -5.48% | - | 0.22 |
11/14 | 1,550 | 1,550 | 1,549 | 1,549 | -0.06% | 200 | 27億7191万 | -2.82% | - | 0.23 |
11/13 | 1,550 | 1,550 | 1,550 | 1,550 | -1.27% | 200 | 27億7370万 | -3.13% | - | 0.23 |
11/10 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 28億949万 | -2.24% | - | 0.23 |
11/08 | 1,570 | 1,570 | 1,570 | 1,570 | -0.51% | 100 | 28億949万 | -2.55% | - | 0.23 |
11/07 | 1,578 | 1,578 | 1,578 | 1,578 | 0% | 3,100 | 28億2381万 | -2.35% | - | 0.23 |
10/31 | 1,559 | 1,578 | 1,559 | 1,578 | +1.22% | 300 | 28億2381万 | -2.71% | - | 0.23 |
10/30 | 1,578 | 1,578 | 1,559 | 1,559 | -1.2% | 500 | 27億8981万 | -4.24% | - | 0.23 |
10/26 | 1,578 | 1,578 | 1,578 | 1,578 | +1.81% | 100 | 28億2381万 | -3.43% | - | 0.23 |
10/25 | 1,527 | 1,550 | 1,527 | 1,550 | +1.51% | 400 | 27億7370万 | -5.6% | - | 0.23 |
10/24 | 1,556 | 1,580 | 1,527 | 1,527 | -1.99% | 1,100 | 27億3254万 | -7.4% | - | 0.23 |
10/20 | 1,558 | 1,558 | 1,558 | 1,558 | -0.06% | 200 | 27億8802万 | -5.97% | - | 0.23 |
10/18 | 1,560 | 1,560 | 1,559 | 1,559 | -0.06% | 300 | 27億8981万 | -6.25% | - | 0.23 |
10/17 | 1,600 | 1,600 | 1,560 | 1,560 | -2.62% | 600 | 27億9159万 | -6.53% | - | 0.23 |
10/13 | 1,610 | 1,610 | 1,602 | 1,602 | -0.5% | 300 | 28億6675万 | -4.42% | - | 0.24 |
10/12 | 1,608 | 1,610 | 1,608 | 1,610 | 0% | 200 | 28億8107万 | -4.17% | - | 0.24 |
10/11 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 1,200 | 28億8107万 | -4.34% | - | 0.24 |
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 12月期 | 1,620 162 1/4 | 660 66 10/10 | 6,900 69,000 4/25 | - | - | +16.77% 11/18 | -25.71% 10/10 |
2009年 12月期 | 1,170 117 6/3 | 700 70 3/13 70 3/12 他3件 | 12,900 129,000 6/3 | - | - | +18.2% 4/17 | -12.15% 3/9 |
2010年 12月期 | 1,270 127 5/13 | 810 81 2/12 81 1/7 | 10,600 106,000 5/13 | 22億7253万 | 14億4941万 | +20.26% 4/14 | -7.84% 7/21 |
2011年 12月期 | 1,580 158 12/14 158 11/24 | 800 80 3/17 80 3/16 他2件 | 10,600 106,000 7/5 | 28億2725万 | 14億3152万 | +16.44% 5/16 | -30.7% 3/15 |
2012年 12月期 | 1,470 147 2/13 | 1,090 109 11/19 109 6/28 他3件 | 4,700 47,000 5/23 | 26億3041万 | 19億5044万 | +13.28% 1/21 | -14.4% 5/23 |
2013年 12月期 | 2,290 229 5/14 | 1,230 123 1/4 | 13,400 134,000 12/11 | 40億9772万 | 22億96万 | +30.74% 5/14 | -11.39% 6/14 |
2014年 12月期 | 2,290 229 1/28 | 1,550 155 10/16 | 8,400 84,000 1/9 | 40億9792万 | 27億7370万 | +4.04% 7/25 | -17.83% 2/17 |
2015年 12月期 | 3,040 304 4/8 | 1,550 155 1/8 155 1/7 | 255,500 2,555,000 4/8 | 54億4004万 | 27億7370万 | +27.45% 4/7 | -12.5% 8/25 |
2016年 12月期 | 1,680 168 12/2 | 1,280 128 6/24 | 12,600 126,000 12/2 | 30億633万 | 22億9054万 | +8.8% 1/30 | -16.38% 6/24 |
2017年 12月期 | 2,200 220 6/23 | 1,560 156 4/24 | 14,800 148,000 6/23 | 39億3687万 | 27億9160万 | +13.13% 6/23 | -5.49% 4/6 |
2018年 12月期 | 2,100 1/26 1/24 他4件 | 1,480 12/26 | 15,400 12/25 | 37億5792万 | 26億4844万 | +12.21% 2/15 | -23.16% 12/25 |
2019年 12月期 | 2,200 11/13 | 1,650 1/4 | 13,800 11/14 | 39億3687万 | 29億5265万 | +12.98% 2/18 | -4.98% 1/27 |
2020年 12月期 | 1,990 1/8 | 1,368 9/9 | 6,800 5/11 | 35億6107万 | 24億4801万 | +7.06% 6/10 | -21.33% 3/13 |
2021年 12月期 | 1,915 12/13 | 1,367 1/5 1/4 | 3,100 6/7 | 34億2686万 | 24億4622万 | +14.16% 3/22 | -7.78% 1/27 |
2022年 12月期 | 2,077 12/14 | 1,580 3/9 3/8 | 6,100 6/16 | 37億1676万 | 28億2738万 | +8.75% 7/11 | -8.9% 1/6 |
2023年 12月期 | 1,959 3/27 | 1,470 11/15 | 4,600 5/10 | 35億560万 | 26億3054万 | +5.76% 12/13 | -7.39% 10/24 |
最新 | 1,551 2024/3/28 | 200 | 27億7549万 | +0.19% 1,548 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -2%(0.98倍)
- 1990/12/28 vs 1989/12/29
- 39%(1.39倍)
- 1991/12/26 vs 1990/12/28
- -38%(0.62倍)
- 1992/12/30 vs 1991/12/26
- -56%(0.44倍)
- 1993/12/30 vs 1992/12/30
- 20%(1.2倍)
- 1994/12/30 vs 1993/12/30
- 104%(2.04倍)
- 1995/12/29 vs 1994/12/30
- -52%(0.48倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/30 vs 1996/12/30
- -65%(0.35倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -44%(0.56倍)
- 2001/12/28 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- 11%(1.11倍)
- 2003/12/30 vs 2002/12/30
- 145%(2.45倍)
- 2004/12/30 vs 2003/12/30
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/30
- 38%(1.38倍)
- 2006/12/28 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/26 vs 2006/12/28
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/26
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- 27%(1.27倍)
- 2011/12/30 vs 2010/12/30
- 24%(1.24倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 49%(1.49倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- -18%(0.82倍)
- 2024/03/28 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
660円(2008/10/10) - 135%(2.35倍)
1,551円(3/28)