株価チャート
株価
3/27
- 前日 (3/26)
- 458,000
- 始値
- 460,000
- 高値
- 462,500
- 安値
- 459,000
- 終値 +0.55%
- 460,500
- 出来高 +33.97%
- 1,124
乖離率
- 株価(5日)
移動平均値 - +0.7%
457,300 - 株価(25日)
移動平均値 - +6.37%
432,940 - 出来高(5日)
移動平均値 - +9.02%
1,031
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 460,000 | 462,500 | 459,000 | 460,500 | +0.55% | 1,124 | - | +6.37% | - | - |
03/26 | 459,000 | 460,000 | 455,500 | 458,000 | +0.22% | 839 | - | +6.21% | - | - |
03/25 | 456,500 | 458,500 | 455,500 | 457,000 | +0.11% | 785 | - | +6.38% | - | - |
03/22 | 457,500 | 459,000 | 453,000 | 456,500 | +0.44% | 1,239 | - | +6.63% | - | - |
03/21 | 452,500 | 456,000 | 448,500 | 454,500 | +1% | 1,169 | - | +6.49% | - | - |
03/19 | 437,000 | 452,500 | 437,000 | 450,000 | +3.33% | 1,913 | - | +5.7% | - | - |
03/18 | 437,000 | 437,500 | 432,000 | 435,500 | 0% | 1,521 | - | +2.52% | - | - |
03/15 | 430,500 | 437,500 | 430,500 | 435,500 | +1.52% | 2,903 | - | +2.58% | - | - |
03/14 | 423,500 | 429,000 | 423,000 | 429,000 | +1.3% | 1,186 | - | +1.11% | - | - |
03/13 | 424,500 | 426,000 | 420,500 | 423,500 | -0.24% | 1,400 | - | -0.22% | - | - |
03/12 | 425,000 | 425,000 | 420,500 | 424,500 | +0.24% | 873 | - | -0.07% | - | - |
03/11 | 423,500 | 426,000 | 421,000 | 423,500 | -0.12% | 1,139 | - | -0.4% | - | - |
03/08 | 423,000 | 428,000 | 422,500 | 424,000 | -0.47% | 1,606 | - | -0.35% | - | - |
03/07 | 429,000 | 432,000 | 424,000 | 426,000 | -0.7% | 1,369 | - | 0% | - | - |
03/06 | 428,500 | 432,000 | 427,500 | 429,000 | +0.35% | 912 | - | +0.61% | - | - |
03/05 | 429,000 | 430,500 | 425,500 | 427,500 | 0% | 1,200 | - | +0.17% | - | - |
03/04 | 427,500 | 430,000 | 426,500 | 427,500 | +0.47% | 1,878 | - | +0.15% | - | - |
03/01 | 428,000 | 429,000 | 425,000 | 425,500 | -0.93% | 1,598 | - | -0.43% | - | - |
02/29 | 425,000 | 433,500 | 421,500 | 429,500 | +1.18% | 4,255 | - | +0.36% | - | - |
02/28 | 426,500 | 428,000 | 424,000 | 424,500 | -0.47% | 1,542 | - | -0.9% | - | - |
02/27 | 423,000 | 428,000 | 423,000 | 426,500 | +0.83% | 1,780 | - | -0.58% | - | - |
02/26 | 420,500 | 423,500 | 418,500 | 423,000 | +1.56% | 1,775 | - | -1.48% | - | - |
02/22 | 416,000 | 417,500 | 413,000 | 416,500 | -0.12% | 1,933 | - | -3.11% | - | - |
02/21 | 421,000 | 421,500 | 415,500 | 417,000 | -0.48% | 1,617 | - | -3.17% | - | - |
02/20 | 419,500 | 421,500 | 416,500 | 419,000 | +0.24% | 1,459 | - | -2.89% | - | - |
02/19 | 419,500 | 420,500 | 415,500 | 418,000 | +0.24% | 2,267 | - | -3.29% | - | - |
02/16 | 422,500 | 422,500 | 415,500 | 417,000 | -0.6% | 2,026 | - | -3.71% | - | - |
02/15 | 424,000 | 425,000 | 417,000 | 419,500 | -1.06% | 1,933 | - | -3.3% | - | - |
02/14 | 428,000 | 428,000 | 423,500 | 424,000 | -0.82% | 1,456 | - | -2.39% | - | - |
02/13 | 427,000 | 428,500 | 425,500 | 427,500 | +0.12% | 1,112 | - | -1.7% | - | - |
02/09 | 430,000 | 430,500 | 426,500 | 427,000 | -0.58% | 1,136 | - | -1.88% | - | - |
02/08 | 430,000 | 432,000 | 428,500 | 429,500 | +0.23% | 913 | - | -1.32% | - | - |
02/07 | 431,500 | 432,500 | 428,500 | 428,500 | -1.04% | 1,149 | - | -1.58% | - | - |
02/06 | 432,000 | 434,500 | 430,500 | 433,000 | +0.23% | 1,318 | - | -0.58% | - | - |
02/05 | 435,500 | 436,500 | 432,000 | 432,000 | -0.8% | 1,552 | - | -0.8% | - | - |
02/02 | 435,000 | 436,500 | 433,500 | 435,500 | +1.16% | 1,649 | - | +0.03% | - | - |
02/01 | 434,000 | 435,000 | 428,500 | 430,500 | -1.26% | 2,335 | - | -1.07% | - | - |
01/31 | 435,000 | 436,500 | 434,500 | 436,000 | 0% | 1,563 | - | +0.17% | - | - |
01/30 | 439,000 | 439,000 | 435,000 | 436,000 | -0.68% | 1,158 | - | +0.21% | - | - |
01/29 | 435,000 | 440,500 | 435,000 | 439,000 | +2.09% | 1,448 | - | +0.92% | - | - |
01/26 | 438,500 | 440,500 | 430,000 | 430,000 | -2.05% | 2,567 | - | -1.08% | - | - |
01/25 | 441,000 | 441,000 | 437,000 | 439,000 | -0.45% | 1,653 | - | +0.97% | - | - |
01/24 | 440,000 | 443,500 | 439,500 | 441,000 | +0.34% | 1,455 | - | +1.44% | - | - |
01/23 | 441,000 | 442,500 | 439,500 | 439,500 | -0.23% | 1,072 | - | +1.09% | - | - |
01/22 | 436,000 | 440,500 | 435,500 | 440,500 | +1.15% | 1,545 | - | +1.3% | - | - |
01/19 | 436,000 | 437,000 | 435,000 | 435,500 | 0% | 1,113 | - | +0.11% | - | - |
01/18 | 437,000 | 437,000 | 434,500 | 435,500 | -0.11% | 1,139 | - | +0.02% | - | - |
01/17 | 435,500 | 438,000 | 435,000 | 436,000 | -0.34% | 1,218 | - | +0.05% | - | - |
01/16 | 439,000 | 440,000 | 436,500 | 437,500 | -0.23% | 937 | - | +0.33% | - | - |
01/15 | 439,000 | 439,500 | 436,000 | 438,500 | -0.11% | 1,062 | - | +0.48% | - | - |
01/12 | 436,500 | 439,000 | 435,500 | 439,000 | +0.8% | 1,329 | - | +0.53% | - | - |
01/11 | 434,000 | 437,500 | 433,500 | 435,500 | +0.35% | 1,422 | - | -0.35% | - | - |
01/10 | 436,000 | 437,000 | 434,000 | 434,000 | -0.57% | 934 | - | -0.8% | - | - |
01/09 | 436,500 | 436,500 | 433,000 | 436,500 | +0.46% | 1,234 | - | -0.41% | - | - |
01/05 | 431,000 | 437,500 | 431,000 | 434,500 | +1.4% | 2,117 | - | -0.97% | - | - |
01/04 | 435,000 | 435,500 | 428,500 | 428,500 | -1.04% | 1,553 | - | -2.48% | - | - |
2023 | ||||||||||
12/29 | 431,000 | 434,000 | 431,000 | 433,000 | +0.23% | 738 | - | -1.66% | - | - |
12/28 | 428,000 | 433,000 | 427,500 | 432,000 | -0.12% | 1,722 | - | -2.02% | - | - |
12/27 | 427,500 | 433,000 | 427,500 | 432,500 | +0.93% | 2,758 | - | -2.06% | - | - |
12/26 | 430,000 | 431,500 | 427,000 | 428,500 | -0.35% | 1,174 | - | -3.12% | - | - |
12/25 | 433,000 | 433,000 | 429,500 | 430,000 | -0.92% | 939 | - | -2.99% | - | - |
12/22 | 432,500 | 434,000 | 430,500 | 434,000 | +0.58% | 1,217 | - | -2.31% | - | - |
12/21 | 431,000 | 434,000 | 429,500 | 431,500 | -0.35% | 950 | - | -3.09% | - | - |
12/20 | 431,500 | 433,000 | 429,500 | 433,000 | +0.35% | 1,692 | - | -2.95% | - | - |
12/19 | 431,500 | 432,500 | 427,000 | 431,500 | -0.35% | 1,784 | - | -3.46% | - | - |
12/18 | 436,000 | 436,000 | 432,500 | 433,000 | -0.92% | 1,932 | - | -3.3% | - | - |
12/15 | 441,000 | 442,000 | 436,500 | 437,000 | -1.02% | 2,991 | - | -2.57% | - | - |
12/14 | 442,000 | 443,000 | 440,500 | 441,500 | -0.23% | 835 | - | -1.69% | - | - |
12/13 | 443,500 | 444,000 | 441,500 | 442,500 | -0.45% | 789 | - | -1.56% | - | - |
12/12 | 446,000 | 446,500 | 443,000 | 444,500 | -0.22% | 783 | - | -1.23% | - | - |
12/11 | 446,000 | 447,000 | 445,000 | 445,500 | +0.22% | 634 | - | -1.1% | - | - |
12/08 | 442,500 | 446,000 | 440,500 | 444,500 | +0.45% | 1,855 | - | -1.4% | - | - |
12/07 | 444,000 | 444,000 | 441,500 | 442,500 | -0.9% | 913 | - | -1.91% | - | - |
12/06 | 446,500 | 446,500 | 444,000 | 446,500 | +0.22% | 531 | - | -1.11% | - | - |
12/05 | 446,500 | 447,500 | 444,000 | 445,500 | -0.45% | 679 | - | -1.36% | - | - |
12/04 | 449,500 | 449,500 | 445,000 | 447,500 | 0% | 850 | - | -0.97% | - | - |
12/01 | 454,000 | 454,000 | 447,500 | 447,500 | -1.32% | 1,122 | - | -0.93% | - | - |
11/30 | 448,500 | 453,500 | 447,000 | 453,500 | +1.11% | 1,548 | - | +0.43% | - | - |
11/29 | 450,500 | 453,500 | 448,500 | 448,500 | -0.44% | 683 | - | -0.52% | - | - |
11/28 | 451,500 | 452,500 | 450,500 | 450,500 | -0.11% | 691 | - | -0.01% | - | - |
11/27 | 449,000 | 452,000 | 449,000 | 451,000 | +0.56% | 391 | - | +0.15% | - | - |
11/24 | 449,000 | 451,500 | 448,500 | 448,500 | -0.11% | 489 | - | -0.39% | - | - |
11/22 | 450,000 | 450,000 | 447,500 | 449,000 | -0.22% | 655 | - | -0.33% | - | - |
11/21 | 452,500 | 454,000 | 448,500 | 450,000 | -0.55% | 1,137 | - | -0.14% | - | - |
11/20 | 455,500 | 456,000 | 452,000 | 452,500 | -0.44% | 833 | - | +0.43% | - | - |
11/17 | 458,000 | 458,000 | 454,000 | 454,500 | -0.98% | 616 | - | +0.85% | - | - |
11/16 | 456,000 | 459,000 | 454,500 | 459,000 | +0.88% | 796 | - | +1.83% | - | - |
11/15 | 453,000 | 457,000 | 452,500 | 455,000 | +0.44% | 816 | - | +0.96% | - | - |
11/14 | 451,000 | 454,000 | 449,500 | 453,000 | +0.44% | 1,099 | - | +0.49% | - | - |
11/13 | 453,000 | 455,500 | 450,500 | 451,000 | -0.33% | 563 | - | +0.05% | - | - |
11/10 | 451,500 | 453,500 | 450,500 | 452,500 | +0.33% | 899 | - | +0.35% | - | - |
11/09 | 452,000 | 453,500 | 449,000 | 451,000 | -0.22% | 854 | - | +0.06% | - | - |
11/08 | 455,500 | 455,500 | 450,500 | 452,000 | -0.66% | 743 | - | +0.25% | - | - |
11/07 | 455,000 | 457,000 | 450,500 | 455,000 | 0% | 1,740 | - | +0.88% | - | - |
11/06 | 457,500 | 458,000 | 455,000 | 455,000 | +0.11% | 998 | - | +0.86% | - | - |
11/02 | 457,000 | 457,500 | 454,000 | 454,500 | +0.44% | 971 | - | +0.72% | - | - |
11/01 | 455,500 | 457,500 | 451,500 | 452,500 | 0% | 1,360 | - | +0.16% | - | - |
10/31 | 451,500 | 454,000 | 449,500 | 452,500 | +0.67% | 1,089 | - | +0.04% | - | - |
10/30 | 451,500 | 452,000 | 448,500 | 449,500 | -0.55% | 1,248 | - | -0.73% | - | - |
10/27 | 443,000 | 453,000 | 443,000 | 452,000 | +2.03% | 1,678 | - | -0.33% | - | - |
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 | |
2007年 12月期 | 670,000 1,340,000 5/24 | 371,000 742,000 11/22 | 2,608 1,304 2/13 | - | - | +10.07% 2/26 | -18.38% 1/22 |
2008年 6月期 | 452,500 905,000 5/8 | 214,000 428,000 10/7 | 7,742 3,871 7/24 | - | - | +16.97% 2/20 | -24.09% 10/10 |
2009年 6月期 | 354,000 708,000 9/15 | 221,500 443,000 3/9 | 2,118 1,059 6/19 | - | - | +16.18% 6/22 | -6.61% 5/22 |
2010年 6月期 | 392,500 785,000 12/27 | 295,000 590,000 7/2 | 12,904 6,452 7/2 | - | - | +8.48% 12/1 | -11.61% 5/25 |
2011年 6月期 | 402,000 804,000 1/17 804,000 1/13 | 277,500 555,000 3/15 | 3,060 1,530 3/15 | - | - | +3.79% 5/6 | -18.88% 3/15 |
2012年 6月期 | 425,000 850,000 12/21 | 299,000 598,000 1/18 | 8,146 4,073 12/21 | - | - | +18.53% 12/21 | -5.52% 5/18 |
2013年 6月期 | 566,500 1,133,000 3/28 | 376,000 752,000 1/9 | 6,514 3,257 3/6 | 2577億5750万 | - | +17.49% 3/27 | -11.5% 5/15 |
2014年 6月期 | 590,000 6/23 | 489,000 1/9 | 3,351 10/2 | 2926億4000万 | 2425億4400万 | +8.67% 12/2 | -5.72% 2/4 |
2015年 6月期 | 597,000 6/2 | 428,500 9/8 | 2,827 10/29 | 2961億1200万 | 2125億3600万 | +6.7% 2/3 | -13.32% 9/7 |
2016年 6月期 | 572,000 5/11 | 440,000 1/21 | 4,142 3/31 | 2837億1200万 | 2182億4000万 | +8.31% 4/5 | -6.11% 6/24 |
2017年 6月期 | 523,000 1/6 | 436,500 12/29 | 2,796 1/5 | 2594億800万 | 2165億400万 | +3.4% 1/17 | -6.37% 7/5 |
2018年 6月期 | 467,500 1/25 | 421,500 12/25 | 3,246 3/16 | 2318億8000万 | 2090億6400万 | +3.25% 1/29 | -3.29% 2/15 |
2019年 6月期 | 498,000 11/7 | 427,000 1/9 1/4 | 8,593 9/5 | 2584億6200万 | 2117億9200万 | +5.62% 10/21 | -3.69% 11/13 |
2020年 6月期 | 460,500 1/6 | 240,500 3/19 | 11,733 3/19 | 2389億9950万 | 1248億1950万 | +14.34% 6/9 | -37.02% 3/19 |
2021年 6月期 | 541,000 6/24 | 385,500 1/6 | 8,885 7/2 | 2763億2548万 | 1969億106万 | +14.69% 2/16 | -9% 1/20 |
2022年 6月期 | 546,000 9/20 8/2 他4件 | 444,000 1/21 | 8,116 9/16 | - | - | +7.22% 4/1 | -5.65% 1/17 |
2023年 6月期 | 515,000 1/30 | 427,000 12/26 12/19 | 4,413 6/29 | - | - | +2.63% 4/28 4/25 | -6.42% 3/20 |
最新 | 460,500 2024/3/27 | 1,124 | 2491億3050万 | +6.37% 432,940 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- 41%(1.41倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- -12%(0.88倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 25%(1.25倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/03/27 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
214,000円(2008/10/07) - 115%(2.15倍)
460,500円(3/27)