株価チャート
株価
3/28
- 前日 (3/27)
- 3,775
- 始値
- 960
- 高値
- 1,050
- 安値
- 950
- 終値 -73.25%
- 1,010
- 出来高 +959.61%
- 1,080,800
乖離率
- 株価(5日)
移動平均値 - +7.68%
938 - 株価(25日)
移動平均値 - +8.37%
932 - 出来高(5日)
移動平均値 - +133.49%
462,880
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 | 4/1, 株式分割 1→4 | |||||||||
2024 | ||||||||||
03/28 | 960 | 1,050 | 950 | 1,010 | +7.02% | 1,080,800 | 656億513万 | +8.37% | 17.25 | 2.95 |
03/27 | 929 | 959 | 915 | 944 | +1.75% | 408,000 | 613億182万 | +1.59% | 16.12 | 2.76 |
03/26 | 909 | 928 | 901 | 928 | +2.77% | 233,600 | 602億4630万 | -0.05% | 15.84 | 2.71 |
03/25 | 903 | 920 | 898 | 903 | -0.28% | 170,400 | 586億2241万 | -2.54% | 15.42 | 2.64 |
03/22 | 933 | 944 | 905 | 905 | -2.69% | 421,600 | 586億2211万 | -2.27% | 15.41 | 2.64 |
03/21 | 898 | 930 | 898 | 930 | +5.23% | 510,400 | 602億4151万 | +0.98% | 15.84 | 2.71 |
03/19 | 863 | 893 | 856 | 884 | +2.32% | 375,600 | 572億4563万 | -3.31% | 15.05 | 2.58 |
03/18 | 878 | 904 | 863 | 864 | -2.95% | 486,800 | 559億5011万 | -4.98% | 14.71 | 2.52 |
03/15 | 888 | 898 | 881 | 890 | -0.56% | 314,800 | 576億5047万 | -1.66% | 15.15 | 2.59 |
03/14 | 900 | 906 | 876 | 895 | -0.83% | 308,800 | 579億7435万 | -0.67% | 15.24 | 2.61 |
03/13 | 929 | 941 | 891 | 903 | -1.23% | 415,200 | 584億6017万 | +0.84% | 15.37 | 2.63 |
03/12 | 865 | 929 | 865 | 914 | +4.58% | 658,800 | 591億8890万 | +2.78% | 15.56 | 2.66 |
03/11 | 873 | 890 | 858 | 874 | -3.32% | 798,400 | 565億9787万 | -1.16% | 14.88 | 2.55 |
03/08 | 913 | 926 | 896 | 904 | -1.23% | 460,400 | 585億4114万 | +2.93% | 15.39 | 2.63 |
03/07 | 950 | 951 | 915 | 915 | -3.05% | 500,400 | 592億6987万 | +5.17% | 15.58 | 2.67 |
03/06 | 935 | 958 | 933 | 944 | +0.4% | 402,800 | 611億3218万 | +9.48% | 16.07 | 2.75 |
03/05 | 960 | 966 | 934 | 940 | -2.84% | 512,000 | 608億8927万 | +10.07% | 16.01 | 2.74 |
03/04 | 975 | 993 | 959 | 968 | -0.77% | 383,200 | 626億7060万 | +14.5% | 16.47 | 2.82 |
03/01 | 933 | 983 | 933 | 975 | +5.12% | 505,200 | 631億5642万 | +16.63% | 16.6 | 2.84 |
02/29 | 950 | 968 | 914 | 928 | -3.89% | 862,400 | 600億7957万 | +12.42% | 15.79 | 2.7 |
02/28 | 988 | 994 | 954 | 965 | -3.5% | 745,600 | 625億866万 | +18.26% | 16.43 | 2.81 |
02/27 | 1,020 | 1,025 | 988 | 1,000 | -0.62% | 662,400 | 647億7582万 | +24.22% | 17.03 | 2.91 |
02/26 | 968 | 1,021 | 968 | 1,006 | +4.01% | 952,000 | 651億8066万 | +27.05% | 17.13 | 2.93 |
02/22 | 976 | 990 | 956 | 968 | +2.79% | 845,200 | 626億7060万 | +24.04% | 16.47 | 2.82 |
02/21 | 940 | 966 | 924 | 941 | +1.07% | 686,000 | 609億7024万 | +22.4% | 16.03 | 2.74 |
02/20 | 934 | 944 | 918 | 931 | -0.27% | 563,600 | 603億2248万 | +22.37% | 15.86 | 2.71 |
02/19 | 900 | 938 | 878 | 934 | +7.17% | 973,600 | 604億8442万 | +24% | 15.9 | 2.72 |
02/16 | 879 | 899 | 859 | 871 | -2.24% | 1,139,200 | 564億3593万 | +17.1% | 14.84 | 2.54 |
02/15 | 829 | 891 | 803 | 891 | +14.08% | 2,495,600 | 577億3144万 | +20.77% | 15.18 | 2.6 |
02/14 | 756 | 784 | 756 | 781 | +0.97% | 590,800 | 506億610万 | +7.02% | 13.3 | 2.28 |
02/13 | 753 | 774 | 746 | 774 | +3.51% | 776,400 | 501億2029万 | +6.43% | 13.18 | 2.26 |
02/09 | 763 | 773 | 746 | 748 | -2.92% | 654,800 | 484億1992万 | +3.53% | 12.73 | 2.18 |
02/08 | 770 | 779 | 761 | 770 | -0.96% | 460,000 | 498億7738万 | +6.94% | 13.11 | 2.24 |
02/07 | 753 | 779 | 751 | 778 | +3.87% | 554,800 | 503億6320万 | +8.89% | 13.24 | 2.27 |
02/06 | 750 | 756 | 741 | 749 | -0.7% | 1,076,400 | 484億8470万 | +5.72% | 12.75 | 2.18 |
02/05 | 800 | 806 | 740 | 754 | -6.07% | 2,034,400 | 488億2477万 | +7.07% | 12.83 | 2.2 |
02/02 | 745 | 810 | 734 | 803 | +12.79% | 2,617,200 | 519億8259万 | +14.97% | 13.66 | 2.34 |
02/01 | 713 | 720 | 703 | 712 | -0.52% | 240,000 | 460億8799万 | +3.12% | 12.12 | 2.07 |
01/31 | 704 | 718 | 701 | 715 | -0.07% | 513,600 | 463億3090万 | +4.57% | 12.18 | 2.08 |
01/30 | 733 | 743 | 716 | 716 | -2.72% | 794,000 | 463億6329万 | +5.41% | 12.19 | 2.09 |
01/29 | 725 | 747 | 719 | 736 | +1.76% | 816,400 | 476億5880万 | +9.16% | 12.53 | 2.14 |
01/26 | 738 | 747 | 719 | 723 | -1.63% | 1,143,200 | 468億3291万 | +8.4% | 12.31 | 2.11 |
01/25 | 705 | 741 | 704 | 735 | +3.7% | 1,029,200 | 476億1022万 | +10.86% | 12.52 | 2.14 |
01/24 | 688 | 715 | 688 | 709 | +3.35% | 924,400 | 459億986万 | +6.9% | 12.07 | 2.07 |
01/23 | 682 | 694 | 679 | 686 | -0.87% | 522,400 | 443億5838万 | +3.59% | 11.66 | 2 |
01/22 | 699 | 708 | 679 | 692 | +0.36% | 562,800 | 447億4649万 | +4.34% | 11.76 | 2.01 |
01/19 | 703 | 704 | 676 | 689 | -0.83% | 698,000 | 445億8478万 | +3.65% | 11.72 | 2.01 |
01/18 | 684 | 707 | 681 | 695 | 0% | 914,000 | 449億5672万 | +4.2% | 11.82 | 2.02 |
01/17 | 739 | 742 | 694 | 695 | -5.54% | 1,664,400 | 449億5672万 | +3.89% | 11.82 | 2.02 |
01/16 | 734 | 745 | 721 | 736 | +0.17% | 725,200 | 475億9268万 | +9.81% | 12.51 | 2.14 |
01/15 | 723 | 749 | 720 | 735 | +3.45% | 1,099,200 | 475億1182万 | +9.63% | 12.49 | 2.14 |
01/12 | 707 | 719 | 696 | 710 | -0.7% | 874,400 | 459億2701万 | +5.97% | 12.07 | 2.07 |
01/11 | 712 | 735 | 706 | 715 | +2.11% | 1,566,400 | 462億5044万 | +6.24% | 12.16 | 2.08 |
01/10 | 698 | 707 | 690 | 700 | +0.54% | 1,021,200 | 452億9632万 | +3.89% | 11.9 | 2.04 |
01/09 | 678 | 698 | 663 | 697 | +4.97% | 1,252,400 | 450億5375万 | +3.19% | 11.84 | 2.03 |
01/05 | 683 | 683 | 659 | 664 | -2.35% | 1,210,400 | 429億1912万 | -1.56% | 11.28 | 1.93 |
01/04 | 632 | 681 | 632 | 680 | +7.22% | 1,404,000 | 439億5409万 | +0.82% | 11.55 | 1.98 |
2023 | ||||||||||
12/29 | 639 | 655 | 613 | 634 | -0.39% | 1,998,400 | 409億9471万 | -5.83% | 10.77 | 1.84 |
12/28 | 620 | 641 | 613 | 636 | +0.87% | 1,512,000 | 411億5642万 | -5.18% | 10.82 | 1.85 |
12/27 | 601 | 633 | 587 | 631 | +4.52% | 1,820,400 | 408億65万 | -5.86% | 10.72 | 1.84 |
12/26 | 604 | 607 | 584 | 604 | -1.03% | 1,720,400 | 390億3796万 | -9.66% | 10.26 | 1.76 |
12/25 | 589 | 610 | 585 | 610 | +6.97% | 1,996,400 | 394億4225万 | -8.58% | 10.37 | 1.77 |
12/22 | 575 | 585 | 566 | 570 | -1.51% | 1,362,400 | 368億4537万 | -14.54% | 9.68 | 1.66 |
12/21 | 578 | 588 | 556 | 579 | -1.99% | 2,657,200 | 374億1097万 | -13.36% | 9.83 | 1.68 |
12/20 | 560 | 608 | 552 | 591 | +6.25% | 4,086,800 | 381億7051万 | -11.47% | 10.03 | 1.72 |
12/19 | 590 | 608 | 554 | 556 | -10.4% | 5,619,200 | 359億2423万 | -15.92% | 9.44 | 1.62 |
12/18 | 639 | 642 | 620 | 620 | -16.77% | 2,395,600 | 400億9358万 | -5.45% | 10.54 | 1.8 |
12/15 | 708 | 747 | 695 | 745 | +8.8% | 935,200 | 481億7370万 | +15.01% | 12.66 | 2.17 |
12/14 | 719 | 720 | 679 | 685 | -4.73% | 1,438,000 | 442億7908万 | +7.7% | 11.64 | 1.99 |
12/13 | 741 | 754 | 717 | 719 | -2.81% | 801,200 | 464億7687万 | +14.86% | 12.21 | 2.09 |
12/12 | 749 | 759 | 732 | 740 | -0.34% | 436,000 | 478億1817万 | +20.48% | 12.57 | 2.15 |
12/11 | 735 | 759 | 726 | 742 | +2.27% | 737,200 | 479億7978万 | +23.09% | 12.61 | 2.16 |
12/08 | 733 | 739 | 713 | 726 | -1.39% | 982,000 | 469億1320万 | +23.01% | 12.33 | 2.11 |
12/07 | 733 | 749 | 715 | 736 | +0.14% | 936,000 | 475億7577万 | +27.34% | 12.5 | 2.14 |
12/06 | 726 | 765 | 725 | 735 | -0.27% | 1,123,600 | 475億1113万 | +30.09% | 12.49 | 2.14 |
12/05 | 768 | 776 | 726 | 737 | -5.21% | 2,093,200 | 476億4041万 | +33.76% | 12.52 | 2.14 |
12/04 | 731 | 778 | 714 | 778 | +4.57% | 2,320,400 | 502億5837万 | +44.25% | 13.21 | 2.26 |
12/01 | 713 | 766 | 713 | 744 | +3.84% | 3,742,400 | 480億6058万 | +41.89% | 12.63 | 2.16 |
11/30 | 696 | 771 | 696 | 716 | +4.22% | 6,030,000 | 462億8295万 | +40.39% | 12.16 | 2.08 |
11/29 | 654 | 688 | 653 | 687 | +4.61% | 1,825,200 | 444億836万 | +37.95% | 11.67 | 2 |
11/28 | 635 | 661 | 635 | 657 | +1.47% | 1,280,800 | 424億5297万 | +34.86% | 11.16 | 1.91 |
11/27 | 665 | 670 | 610 | 647 | +8.55% | 3,355,600 | 418億3888万 | +35.69% | 10.99 | 1.88 |
11/24 | 590 | 604 | 584 | 596 | +1.15% | 684,000 | 385億4219万 | +27.4% | 10.13 | 1.73 |
11/22 | 590 | 611 | 581 | 590 | -0.25% | 729,600 | 381億586万 | +27.87% | 10.01 | 1.71 |
11/21 | 588 | 591 | 580 | 591 | +0.13% | 296,000 | 382億283万 | +29.89% | 10.04 | 1.72 |
11/20 | 582 | 592 | 573 | 590 | 0% | 795,600 | 381億5435万 | +31.75% | 10.03 | 1.72 |
11/17 | 585 | 595 | 566 | 590 | -1.21% | 1,345,200 | 381億5435万 | +33.84% | 10.03 | 1.72 |
11/16 | 555 | 600 | 554 | 598 | +8.74% | 2,113,200 | 386億2299万 | +37.04% | 10.15 | 1.74 |
11/15 | 502 | 550 | 491 | 550 | +22.25% | 1,737,200 | 355億2022万 | +28.09% | 9.33 | 1.6 |
11/14 | 442 | 458 | 440 | 450 | +3.99% | 818,800 | 290億5612万 | +5.76% | 7.64 | 1.31 |
11/13 | 438 | 444 | 429 | 432 | -0.23% | 338,800 | 279億4107万 | +1.95% | 7.34 | 1.26 |
11/10 | 437 | 437 | 427 | 433 | -0.86% | 192,800 | 280億571万 | +2.18% | 7.36 | 1.26 |
11/09 | 426 | 437 | 425 | 437 | +3.99% | 184,400 | 282億4811万 | +3.31% | 7.42 | 1.27 |
11/08 | 444 | 446 | 420 | 420 | -4.43% | 364,400 | 271億6538万 | -0.41% | 7.14 | 1.22 |
11/07 | 439 | 443 | 434 | 440 | -0.85% | 148,800 | 284億2587万 | +3.96% | 7.47 | 1.28 |
11/06 | 433 | 445 | 432 | 444 | +3.5% | 317,200 | 286億6828万 | +4.85% | 7.53 | 1.29 |
11/02 | 425 | 431 | 422 | 429 | +2.08% | 201,600 | 276億9866万 | +0.82% | 7.28 | 1.25 |
11/01 | 423 | 424 | 416 | 420 | +1.57% | 206,800 | 271億3305万 | -1.7% | 7.13 | 1.22 |
10/31 | 399 | 413 | 394 | 413 | +3.64% | 233,600 | 267億1289万 | -3.67% | 7.02 | 1.2 |
10/30 | 408 | 412 | 392 | 399 | -3.92% | 278,400 | 257億7559万 | -7.27% | 6.77 | 1.16 |
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 | |
2018年 3月期 | 258 3,100 12/28 | 156 1,870 3/13 | 57,117,600 4,759,800 12/26 | 164億868万 | 98億9814万 | +9.54% 4/16 | -14.01% 3/7 |
2019年 3月期 | 198 2,371 8/20 | 75 900 12/25 | 2,248,800 187,400 8/20 | 126億5655万 | 48億1774万 | +29.4% 2/19 | -24.61% 11/9 |
2020年 3月期 | 113 1,357 4/8 | 52 633 3/23 625 3/17 | 648,000 54,000 6/12 | 72億6408万 | 33億8847万 | +9.93% 10/28 | -26.76% 3/13 |
2021年 3月期 | 102 1,221 3/18 | 54 649 4/8 | 2,030,400 169,200 5/27 | 65億3606万 | 34億7412万 | +27.86% 3/18 | -7.05% 8/12 |
2022年 3月期 | 278 3,330 3/14 | 80 955 4/22 | 11,572,800 964,400 8/18 | 178億5058万 | 51億1215万 | +72.49% 8/18 | -14.92% 4/8 |
2023年 3月期 | 313 1,253 8/12 | 196 783 11/16 | 2,876,000 719,000 4/21 | 201億5025万 | 126億1828万 | +17.45% 8/12 | -15.61% 11/16 |
最新 | 1,010 2024/3/28 | 1,080,800 | 656億513万 | +8.37% 932 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -61%(0.39倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 173%(2.73倍)
- 2022/12/30 vs 2021/12/30
- 18%(1.18倍)
- 2023/12/29 vs 2022/12/30
- 202%(3.02倍)
- 2024/03/28 vs 2023/12/29
- 59%(1.59倍)
- 過去安値
52円(2020/03/17) - 1839%(19.39倍)
1,010円(3/28)