株価チャート
株価
3/28
- 前日 (3/27)
- 2,982
- 始値
- 2,932
- 高値
- 2,978
- 安値
- 2,900
- 終値 -2.38%
- 2,911
- 出来高 +1.09%
- 9,300
乖離率
- 株価(5日)
移動平均値 - -1.85%
2,966 - 株価(25日)
移動平均値 - +4.37%
2,789 - 出来高(5日)
移動平均値 - -20.65%
11,720
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 | 2,932 | 2,978 | 2,900 | 2,911 | -2.38% | 9,300 | 102億1423万 | +4.37% | 8.3 | 4.85 |
03/27 | 2,995 | 3,000 | 2,970 | 2,982 | -0.6% | 9,200 | 104億6336万 | +7.3% | 8.51 | 4.97 |
03/26 | 3,005 | 3,035 | 2,960 | 3,000 | -0.5% | 6,700 | 105億2652万 | +8.46% | 8.56 | 5 |
03/25 | 2,950 | 3,050 | 2,950 | 3,015 | +3.25% | 16,700 | 105億7915万 | +9.56% | 8.6 | 5.03 |
03/22 | 2,888 | 2,976 | 2,888 | 2,920 | +1.21% | 16,700 | 102億4581万 | +6.65% | 8.33 | 4.87 |
03/21 | 2,888 | 2,889 | 2,860 | 2,885 | +1.23% | 6,400 | 101億2300万 | +5.79% | 8.23 | 4.81 |
03/19 | 2,868 | 2,882 | 2,850 | 2,850 | 0% | 4,500 | 100億19万 | +4.86% | 8.13 | 4.75 |
03/18 | 2,819 | 2,870 | 2,805 | 2,850 | +1.64% | 10,600 | 100億19万 | +5.13% | 8.13 | 4.75 |
03/15 | 2,804 | 2,815 | 2,780 | 2,804 | +0.11% | 5,000 | 98億3878万 | +3.7% | 8 | 4.67 |
03/14 | 2,760 | 2,817 | 2,735 | 2,801 | +0.94% | 5,300 | 98億2826万 | +3.82% | 7.99 | 4.67 |
03/13 | 2,779 | 2,779 | 2,766 | 2,775 | -0.82% | 2,600 | 97億3703万 | +3.01% | 7.92 | 4.63 |
03/12 | 2,819 | 2,819 | 2,765 | 2,798 | -1.1% | 2,100 | 98億1773万 | +3.98% | 7.98 | 4.66 |
03/11 | 2,810 | 2,829 | 2,761 | 2,829 | +0.86% | 6,000 | 99億2650万 | +5.28% | 8.07 | 4.72 |
03/08 | 2,755 | 2,805 | 2,751 | 2,805 | +1.96% | 8,700 | 98億4229万 | +4.63% | 8 | 4.68 |
03/07 | 2,750 | 2,754 | 2,723 | 2,751 | +0.04% | 4,600 | 96億5281万 | +2.76% | 7.85 | 4.59 |
03/06 | 2,719 | 2,750 | 2,691 | 2,750 | +1.85% | 6,900 | 96億4931万 | +2.8% | 7.84 | 4.58 |
03/05 | 2,684 | 2,718 | 2,684 | 2,700 | +0.93% | 6,900 | 94億7386万 | +1.01% | 7.7 | 4.5 |
03/04 | 2,687 | 2,687 | 2,661 | 2,675 | +0.15% | 3,000 | 93億8614万 | +0.15% | 7.63 | 4.46 |
03/01 | 2,667 | 2,700 | 2,655 | 2,671 | +0.75% | 5,400 | 93億7211万 | -0.04% | 7.62 | 4.45 |
02/29 | 2,671 | 2,676 | 2,650 | 2,651 | -0.75% | 3,600 | 93億193万 | -0.79% | 7.56 | 4.42 |
02/28 | 2,677 | 2,677 | 2,665 | 2,671 | -0.22% | 1,600 | 93億7211万 | -0.07% | 7.62 | 4.45 |
02/27 | 2,684 | 2,691 | 2,670 | 2,677 | -0.15% | 3,600 | 93億9316万 | +0.15% | 7.64 | 4.46 |
02/26 | 2,650 | 2,681 | 2,650 | 2,681 | +1.55% | 4,800 | 94億720万 | +0.3% | 7.65 | 4.47 |
02/22 | 2,650 | 2,665 | 2,640 | 2,640 | 0% | 1,500 | 92億6333万 | -1.23% | 7.53 | 4.4 |
02/21 | 2,642 | 2,650 | 2,640 | 2,640 | -0.08% | 1,400 | 92億6333万 | -1.31% | 7.53 | 4.4 |
02/20 | 2,635 | 2,659 | 2,632 | 2,642 | -0.79% | 2,300 | 92億7035万 | -1.31% | 7.54 | 4.4 |
02/19 | 2,655 | 2,664 | 2,630 | 2,663 | +0.34% | 3,800 | 93億4404万 | -0.6% | 7.6 | 4.44 |
02/16 | 2,650 | 2,666 | 2,650 | 2,654 | -0.04% | 2,300 | 93億1246万 | -0.97% | 7.57 | 4.42 |
02/15 | 2,654 | 2,664 | 2,654 | 2,655 | +0.15% | 1,800 | 93億1597万 | -0.97% | 7.57 | 4.43 |
02/14 | 2,670 | 2,670 | 2,633 | 2,651 | -0.71% | 4,300 | 93億193万 | -1.19% | 7.56 | 4.42 |
02/13 | 2,670 | 2,680 | 2,666 | 2,670 | -0.04% | 2,500 | 93億6860万 | -0.52% | 7.62 | 4.45 |
02/09 | 2,670 | 2,679 | 2,668 | 2,671 | 0% | 2,300 | 93億7211万 | -0.48% | 7.62 | 4.45 |
02/08 | 2,666 | 2,687 | 2,665 | 2,671 | +0.19% | 1,400 | 93億7211万 | -0.52% | 7.62 | 4.45 |
02/07 | 2,690 | 2,690 | 2,665 | 2,666 | -1% | 2,200 | 93億5456万 | -0.67% | 7.6 | 4.44 |
02/06 | 2,695 | 2,699 | 2,678 | 2,693 | -0.26% | 3,200 | 94億4930万 | +0.37% | 7.68 | 4.49 |
02/05 | 2,700 | 2,708 | 2,692 | 2,700 | +0.15% | 2,600 | 94億7386万 | +0.75% | 7.7 | 4.5 |
02/02 | 2,690 | 2,700 | 2,684 | 2,696 | +0.22% | 2,000 | 94億5983万 | +0.71% | 7.69 | 4.49 |
02/01 | 2,680 | 2,710 | 2,672 | 2,690 | -0.22% | 4,700 | 94億3877万 | +0.64% | 7.67 | 4.48 |
01/31 | 2,698 | 2,698 | 2,676 | 2,696 | -0.07% | 1,700 | 94億5983万 | +0.94% | 7.69 | 4.49 |
01/30 | 2,684 | 2,698 | 2,682 | 2,698 | +0.22% | 1,300 | 94億6685万 | +1.09% | 7.7 | 4.5 |
01/29 | 2,670 | 2,699 | 2,670 | 2,692 | +0.82% | 5,200 | 94億4579万 | +0.94% | 7.68 | 4.49 |
01/26 | 2,662 | 2,676 | 2,662 | 2,670 | -0.56% | 800 | 93億6860万 | +0.15% | 7.62 | 4.45 |
01/25 | 2,671 | 2,685 | 2,658 | 2,685 | +0.56% | 2,400 | 94億2123万 | +0.75% | 7.66 | 4.48 |
01/24 | 2,678 | 2,683 | 2,661 | 2,670 | -0.3% | 1,800 | 93億6860万 | +0.23% | 7.62 | 4.45 |
01/23 | 2,676 | 2,688 | 2,662 | 2,678 | +0.07% | 3,000 | 93億9667万 | +0.56% | 7.64 | 4.46 |
01/22 | 2,696 | 2,698 | 2,660 | 2,676 | -0.15% | 5,200 | 93億8965万 | +0.53% | 7.63 | 4.46 |
01/19 | 2,679 | 2,690 | 2,667 | 2,680 | +0.04% | 3,500 | 94億369万 | +0.68% | 7.64 | 4.47 |
01/18 | 2,690 | 2,690 | 2,670 | 2,679 | -0.04% | 2,100 | 94億18万 | +0.64% | 7.64 | 4.47 |
01/17 | 2,690 | 2,690 | 2,671 | 2,680 | -0.37% | 2,600 | 94億369万 | +0.6% | 7.64 | 4.47 |
01/16 | 2,695 | 2,701 | 2,690 | 2,690 | -0.07% | 3,000 | 94億3877万 | +0.94% | 7.67 | 4.48 |
01/15 | 2,701 | 2,702 | 2,691 | 2,692 | -0.04% | 1,800 | 94億4579万 | +0.94% | 7.68 | 4.49 |
01/12 | 2,690 | 2,696 | 2,685 | 2,693 | +0.07% | 1,800 | 94億4930万 | +0.97% | 7.68 | 4.49 |
01/11 | 2,695 | 2,697 | 2,680 | 2,691 | +0.11% | 4,100 | 94億4228万 | +0.82% | 7.68 | 4.49 |
01/10 | 2,682 | 2,694 | 2,680 | 2,688 | +0.3% | 2,000 | 94億3176万 | +0.64% | 7.67 | 4.48 |
01/09 | 2,696 | 2,696 | 2,670 | 2,680 | +0.37% | 1,900 | 94億369万 | +0.34% | 7.64 | 4.47 |
01/05 | 2,693 | 2,693 | 2,670 | 2,670 | -0.93% | 4,300 | 93億6860万 | -0.11% | 7.62 | 4.45 |
01/04 | 2,685 | 2,695 | 2,658 | 2,695 | +1.39% | 5,100 | 94億5632万 | +0.79% | 7.69 | 4.49 |
2023 | ||||||||||
12/29 | 2,632 | 2,658 | 2,625 | 2,658 | +0.99% | 2,400 | 93億2649万 | -0.56% | 7.58 | 4.43 |
12/28 | 2,620 | 2,632 | 2,614 | 2,632 | +0.46% | 1,400 | 92億3526万 | -1.61% | 7.51 | 4.39 |
12/27 | 2,620 | 2,622 | 2,610 | 2,620 | 0% | 3,600 | 91億9316万 | -2.17% | 7.47 | 4.37 |
12/26 | 2,611 | 2,648 | 2,608 | 2,620 | +0.31% | 3,300 | 91億9316万 | -2.28% | 7.47 | 4.37 |
12/25 | 2,631 | 2,632 | 2,610 | 2,612 | -1.14% | 6,400 | 91億6509万 | -2.68% | 7.45 | 4.35 |
12/22 | 2,660 | 2,660 | 2,635 | 2,642 | +0.11% | 2,700 | 92億7035万 | -1.67% | 7.54 | 4.4 |
12/21 | 2,646 | 2,647 | 2,638 | 2,639 | -0.38% | 1,800 | 92億5982万 | -1.75% | 7.53 | 4.4 |
12/20 | 2,649 | 2,672 | 2,649 | 2,649 | 0% | 2,300 | 92億9491万 | -1.41% | 7.56 | 4.42 |
12/19 | 2,653 | 2,666 | 2,649 | 2,649 | -0.64% | 1,000 | 92億9491万 | -1.41% | 7.56 | 4.42 |
12/18 | 2,646 | 2,666 | 2,642 | 2,666 | +0.76% | 3,000 | 93億5456万 | -0.82% | 7.6 | 4.44 |
12/15 | 2,650 | 2,664 | 2,640 | 2,646 | -0.41% | 2,600 | 92億8439万 | -1.53% | 7.55 | 4.41 |
12/14 | 2,692 | 2,692 | 2,640 | 2,657 | 0% | 3,000 | 93億2298万 | -1.19% | 7.58 | 4.43 |
12/13 | 2,651 | 2,657 | 2,631 | 2,657 | -0.49% | 4,800 | 93億2298万 | -1.23% | 7.58 | 4.43 |
12/12 | 2,687 | 2,688 | 2,670 | 2,670 | -0.6% | 2,400 | 93億6860万 | -0.78% | 7.62 | 4.45 |
12/11 | 2,708 | 2,708 | 2,686 | 2,686 | -0.96% | 3,600 | 94億2474万 | -0.19% | 7.66 | 4.48 |
12/08 | 2,720 | 2,739 | 2,712 | 2,712 | -0.15% | 3,400 | 95億1597万 | +0.86% | 7.74 | 4.52 |
12/07 | 2,725 | 2,729 | 2,715 | 2,716 | -0.33% | 1,900 | 95億3000万 | +1.08% | 7.75 | 4.53 |
12/06 | 2,712 | 2,744 | 2,712 | 2,725 | +0.48% | 900 | 95億6158万 | +1.53% | 7.77 | 4.54 |
12/05 | 2,743 | 2,761 | 2,710 | 2,712 | -0.99% | 3,800 | 95億1597万 | +1.19% | 7.74 | 4.52 |
12/04 | 2,722 | 2,739 | 2,722 | 2,739 | -0.04% | 1,700 | 96億1071万 | +2.28% | 7.81 | 4.57 |
12/01 | 2,739 | 2,740 | 2,725 | 2,740 | +1.75% | 1,700 | 96億1422万 | +2.47% | 7.82 | 4.57 |
11/30 | 2,701 | 2,719 | 2,693 | 2,693 | -0.63% | 600 | 94億4930万 | +0.79% | 7.68 | 4.49 |
11/29 | 2,709 | 2,710 | 2,705 | 2,710 | +0.52% | 1,500 | 95億895万 | +1.46% | 7.73 | 4.52 |
11/28 | 2,680 | 2,696 | 2,680 | 2,696 | +0.6% | 300 | 94億5983万 | +1.01% | 7.69 | 4.49 |
11/27 | 2,709 | 2,709 | 2,665 | 2,680 | -0.56% | 2,000 | 94億369万 | +0.49% | 7.64 | 4.47 |
11/24 | 2,670 | 2,701 | 2,670 | 2,695 | -0.55% | 1,600 | 94億5632万 | +1.01% | 7.69 | 4.49 |
11/22 | 2,722 | 2,722 | 2,651 | 2,710 | 0% | 2,200 | 95億895万 | +1.61% | 7.73 | 4.52 |
11/21 | 2,691 | 2,713 | 2,690 | 2,710 | +0.74% | 2,100 | 95億895万 | +1.65% | 7.73 | 4.52 |
11/20 | 2,682 | 2,704 | 2,666 | 2,690 | +0.3% | 3,900 | 94億3877万 | +1.01% | 7.67 | 4.48 |
11/17 | 2,630 | 2,682 | 2,630 | 2,682 | +1.9% | 2,100 | 94億1070万 | +0.71% | 7.65 | 4.47 |
11/16 | 2,648 | 2,654 | 2,632 | 2,632 | -0.83% | 1,300 | 92億3526万 | -1.2% | 7.51 | 4.39 |
11/15 | 2,660 | 2,661 | 2,648 | 2,654 | -0.23% | 1,300 | 93億1246万 | -0.49% | 7.57 | 4.42 |
11/14 | 2,650 | 2,661 | 2,630 | 2,660 | +0.3% | 1,500 | 93億3351万 | -0.41% | 7.59 | 4.43 |
11/13 | 2,655 | 2,677 | 2,647 | 2,652 | -0.11% | 1,600 | 93億544万 | -0.79% | 7.56 | 4.42 |
11/10 | 2,692 | 2,704 | 2,655 | 2,655 | -1.15% | 1,200 | 93億1597万 | -0.67% | 7.57 | 4.43 |
11/09 | 2,670 | 2,686 | 2,655 | 2,686 | 0% | 800 | 94億2474万 | +0.52% | 7.66 | 4.48 |
11/08 | 2,675 | 2,686 | 2,651 | 2,686 | +0.41% | 1,400 | 94億2474万 | +0.52% | 7.66 | 4.48 |
11/07 | 2,667 | 2,675 | 2,667 | 2,675 | +0.19% | 300 | 93億8614万 | -0.07% | 7.63 | 4.46 |
11/06 | 2,650 | 2,675 | 2,650 | 2,670 | +0.79% | 3,100 | 93億6860万 | -0.45% | 7.62 | 4.45 |
11/02 | 2,638 | 2,661 | 2,632 | 2,649 | +0.08% | 2,700 | 92億9491万 | -1.52% | 7.56 | 4.42 |
11/01 | 2,636 | 2,671 | 2,626 | 2,647 | -0.45% | 2,300 | 92億8789万 | -2.07% | 7.55 | 4.41 |
10/31 | 2,678 | 2,678 | 2,637 | 2,659 | +1.14% | 400 | 93億3000万 | -1.99% | 7.58 | 4.43 |
10/30 | 2,615 | 2,635 | 2,610 | 2,629 | -0.94% | 1,600 | 92億2474万 | -3.45% | 7.5 | 4.38 |
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 | |
2012年 3月期 | 3,015 6,030 12/21 | 1,573 3,145 1/30 | 1,546,200 773,100 12/21 | 75億626万 | 39億1495万 | +15.45% 2/17 | -17.6% 1/30 |
2013年 3月期 | 2,890 7/12 | 1,635 3,270 5/21 3,270 5/18 | 49,700 3/13 | 71億9505万 | 40億7056万 | +28.81% 6/26 | -15.43% 11/16 |
2014年 3月期 | 2,380 5/8 | 1,801 11/5 | 55,000 5/13 | 59億2534万 | 44億8384万 | +3.96% 9/10 | -9.22% 6/7 |
2015年 3月期 | 2,597 1/19 | 1,623 5/21 | 105,900 12/17 | 74億4206万 | 46億5093万 | +25.99% 12/17 | -11.69% 4/3 |
2016年 3月期 | 5,970 1/26 | 1,790 8/25 | 239,600 1/26 | 171億787万 | 51億2949万 | +52.86% 1/26 | -16.94% 5/2 |
2017年 3月期 | 4,100 10/31 | 2,601 6/24 | 39,000 8/1 | 117億4912万 | 74億5352万 | +14.26% 9/1 | -15.87% 5/16 |
2018年 3月期 | 5,220 3/19 | 3,250 4/7 | 49,800 7/20 | 149億5864万 | 93億1333万 | +17.01% 6/22 | -13.79% 5/7 |
2019年 3月期 | 4,950 4/9 | 3,200 10/29 | 32,400 5/1 | 141億8491万 | 91億7004万 | +5.09% 12/13 | -13.62% 5/11 |
2020年 3月期 | 4,190 9/26 | 2,999 3/17 | 15,400 2/28 | 120億703万 | 85億9405万 | +5.36% 6/10 | -19.52% 4/6 |
2021年 3月期 | 3,450 5/26 | 1,900 11/4 | 23,600 10/26 | 98億8645万 | 54億4471万 | +22.03% 2/18 | -22.2% 11/2 |
2022年 3月期 | 3,165 6/15 | 2,382 3/29 | 48,300 3/25 | 90億6975万 | 68億2595万 | +11.96% 6/14 | -7.73% 3/30 |
2023年 3月期 | 2,630 2/1 | 2,153 5/13 | 29,100 8/29 | 92億2824万 | 64億7803万 | +6.1% 4/28 | -7.27% 5/13 |
最新 | 2,911 2024/3/28 | 9,300 | 102億1423万 | +4.37% 2,789 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- -22%(0.78倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 56%(1.56倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -47%(0.53倍)
- 2021/12/30 vs 2020/12/30
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/03/28 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
1,573円(2012/01/30) - 85%(1.85倍)
2,911円(3/28)