株価チャート
株価
3/27
- 前日 (3/26)
- 740
- 始値
- 742
- 高値
- 752
- 安値
- 741
- 終値 +1.62%
- 752
- 出来高 +338.24%
- 14,900
乖離率
- 株価(5日)
移動平均値 - +1.62%
740 - 株価(25日)
移動平均値 - +6.67%
705 - 出来高(5日)
移動平均値 - +82.15%
8,180
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 | 742 | 752 | 741 | 752 | +1.62% | 14,900 | 36億5494万 | +6.67% | 10.72 | 1.47 |
03/26 | 747 | 747 | 739 | 740 | -0.4% | 3,400 | 35億9662万 | +5.41% | 10.55 | 1.45 |
03/25 | 732 | 748 | 732 | 743 | +1.5% | 11,700 | 36億1120万 | +6.29% | 10.59 | 1.45 |
03/22 | 735 | 739 | 732 | 732 | -0.41% | 2,400 | 35億5773万 | +5.17% | 10.43 | 1.43 |
03/21 | 730 | 736 | 728 | 735 | +0.68% | 8,500 | 35億7232万 | +5.91% | 10.48 | 1.44 |
03/19 | 729 | 730 | 723 | 730 | +1.11% | 5,700 | 35億4801万 | +5.64% | 10.4 | 1.43 |
03/18 | 716 | 727 | 716 | 722 | +0.84% | 9,400 | 35億913万 | +4.79% | 10.29 | 1.41 |
03/15 | 730 | 732 | 686 | 716 | -1.92% | 15,300 | 34億7997万 | +4.22% | 10.21 | 1.4 |
03/14 | 725 | 731 | 719 | 730 | +0.69% | 15,900 | 35億4801万 | +6.41% | 10.4 | 1.43 |
03/13 | 722 | 728 | 719 | 725 | +0.83% | 7,600 | 35億2371万 | +5.84% | 10.33 | 1.42 |
03/12 | 691 | 731 | 685 | 719 | +4.2% | 18,600 | 34億9455万 | +4.96% | 10.25 | 1.41 |
03/11 | 689 | 700 | 685 | 690 | +0.15% | 4,700 | 33億5360万 | +0.73% | 9.83 | 1.35 |
03/08 | 681 | 689 | 681 | 689 | +1.17% | 3,300 | 33億4874万 | +0.44% | 9.82 | 1.35 |
03/07 | 682 | 690 | 680 | 681 | -0.58% | 17,900 | 33億986万 | -0.87% | 9.71 | 1.33 |
03/06 | 676 | 704 | 676 | 685 | +1.33% | 21,900 | 33億2930万 | -0.58% | 9.76 | 1.34 |
03/05 | 683 | 685 | 675 | 676 | -0.88% | 11,500 | 32億8556万 | -2.17% | 9.64 | 1.32 |
03/04 | 680 | 688 | 680 | 682 | +0.15% | 7,600 | 33億1472万 | -1.45% | 9.72 | 1.33 |
03/01 | 679 | 687 | 677 | 681 | 0% | 6,900 | 33億986万 | -1.59% | 9.71 | 1.33 |
02/29 | 680 | 681 | 680 | 681 | +0.15% | 400 | 33億986万 | -1.73% | 9.71 | 1.33 |
02/28 | 673 | 684 | 673 | 680 | 0% | 3,300 | 33億500万 | -1.88% | 9.69 | 1.33 |
02/27 | 687 | 687 | 680 | 680 | -0.29% | 3,400 | 33億500万 | -1.88% | 9.69 | 1.33 |
02/26 | 687 | 692 | 682 | 682 | -0.73% | 5,300 | 33億1472万 | -1.59% | 9.72 | 1.33 |
02/22 | 689 | 693 | 687 | 687 | -0.29% | 4,500 | 33億3902万 | -1.01% | 9.79 | 1.34 |
02/21 | 681 | 689 | 680 | 689 | +0.44% | 7,000 | 33億4874万 | -0.72% | 9.82 | 1.35 |
02/20 | 690 | 690 | 684 | 686 | +0.44% | 2,400 | 33億3416万 | -1.01% | 9.78 | 1.34 |
02/19 | 674 | 686 | 674 | 683 | +1.34% | 3,700 | 33億1958万 | -1.44% | 9.73 | 1.34 |
02/16 | 675 | 678 | 670 | 674 | +0.45% | 3,800 | 32億7584万 | -2.88% | 9.61 | 1.32 |
02/15 | 681 | 686 | 671 | 671 | -1.47% | 5,500 | 32億6126万 | -3.31% | 9.56 | 1.31 |
02/14 | 710 | 710 | 675 | 681 | +4.45% | 15,000 | 33億986万 | -2.16% | 9.71 | 1.33 |
02/13 | 723 | 723 | 651 | 652 | -3.83% | 11,000 | 31億6891万 | -6.32% | 9.29 | 1.27 |
02/09 | 683 | 700 | 676 | 678 | -1.02% | 6,900 | 32億9528万 | -2.73% | 9.66 | 1.33 |
02/08 | 689 | 693 | 684 | 685 | +0.15% | 15,100 | 33億2930万 | -1.86% | 9.76 | 1.34 |
02/07 | 700 | 700 | 677 | 684 | -2.29% | 16,700 | 33億2444万 | -2.15% | 9.75 | 1.34 |
02/06 | 715 | 715 | 690 | 700 | -2.91% | 20,300 | 34億221万 | -0.28% | 9.98 | 1.37 |
02/05 | 718 | 727 | 718 | 721 | -0.14% | 2,000 | 35億427万 | +2.56% | 10.28 | 1.41 |
02/02 | 729 | 729 | 720 | 722 | +0.14% | 900 | 35億913万 | +3% | 10.29 | 1.41 |
02/01 | 729 | 729 | 715 | 721 | -0.55% | 2,000 | 35億427万 | +3% | 10.28 | 1.41 |
01/31 | 731 | 734 | 715 | 725 | -0.55% | 8,200 | 35億2371万 | +3.72% | 10.33 | 1.42 |
01/30 | 720 | 740 | 707 | 729 | +1.11% | 12,500 | 35億4315万 | +4.59% | 10.39 | 1.43 |
01/29 | 708 | 738 | 708 | 721 | +3.15% | 24,500 | 35億427万 | +4.04% | 10.28 | 1.41 |
01/26 | 702 | 704 | 696 | 699 | +1.16% | 5,400 | 33億9734万 | +1.6% | 9.96 | 1.37 |
01/25 | 701 | 701 | 691 | 691 | -1.14% | 3,300 | 33億5846万 | +1.02% | 9.85 | 1.35 |
01/24 | 685 | 705 | 685 | 699 | +2.04% | 9,700 | 33億9734万 | +2.79% | 9.96 | 1.37 |
01/23 | 684 | 690 | 683 | 685 | +0.15% | 9,900 | 33億2930万 | +1.33% | 9.76 | 1.34 |
01/22 | 688 | 692 | 683 | 684 | -0.44% | 13,400 | 33億2444万 | +1.79% | 9.75 | 1.34 |
01/19 | 682 | 687 | 675 | 687 | +0.15% | 4,800 | 33億3902万 | +2.69% | 9.79 | 1.34 |
01/18 | 680 | 693 | 680 | 686 | 0% | 5,500 | 33億3416万 | +3% | 9.78 | 1.34 |
01/17 | 686 | 692 | 683 | 686 | 0% | 10,800 | 33億3416万 | +3.63% | 9.78 | 1.34 |
01/16 | 683 | 695 | 680 | 686 | 0% | 8,100 | 33億3416万 | +3.94% | 9.78 | 1.34 |
01/15 | 703 | 703 | 686 | 686 | -1.44% | 7,000 | 33億3416万 | +4.41% | 9.78 | 1.34 |
01/12 | 681 | 696 | 669 | 696 | +1.61% | 14,800 | 33億8276万 | +6.42% | 9.92 | 1.36 |
01/11 | 702 | 702 | 685 | 685 | -2.14% | 7,500 | 33億2930万 | +5.22% | 9.76 | 1.34 |
01/10 | 687 | 700 | 685 | 700 | +2.19% | 9,200 | 34億221万 | +7.86% | 9.98 | 1.37 |
01/09 | 672 | 693 | 672 | 685 | +1.78% | 8,600 | 33億2930万 | +6.04% | 9.76 | 1.34 |
01/05 | 711 | 711 | 671 | 673 | -4.67% | 16,100 | 32億7098万 | +4.67% | 9.59 | 1.32 |
01/04 | 723 | 739 | 694 | 706 | -2.35% | 25,400 | 34億3137万 | +10.14% | 10.06 | 1.38 |
2023 | ||||||||||
12/29 | 745 | 749 | 723 | 723 | -4.37% | 19,600 | 35億1399万 | +13.5% | 10.3 | 1.41 |
12/28 | 716 | 765 | 695 | 756 | +5.29% | 49,500 | 36億7438万 | +19.43% | 10.78 | 1.48 |
12/27 | 677 | 718 | 669 | 718 | +5.43% | 30,600 | 34億8969万 | +14.51% | 10.23 | 1.4 |
12/26 | 680 | 714 | 680 | 681 | +0.15% | 31,100 | 33億986万 | +9.49% | 9.71 | 1.33 |
12/25 | 720 | 721 | 675 | 680 | -5.29% | 37,600 | 33億500万 | +9.85% | 9.69 | 1.33 |
12/22 | 667 | 718 | 645 | 718 | +6.85% | 126,500 | 34億8969万 | +16.56% | 10.23 | 1.4 |
12/21 | 615 | 698 | 614 | 672 | +8.56% | 91,500 | 32億6612万 | +9.8% | 9.58 | 1.31 |
12/20 | 589 | 635 | 589 | 619 | +4.21% | 28,200 | 30億852万 | +1.64% | 8.82 | 1.21 |
12/19 | 601 | 601 | 587 | 594 | -0.17% | 32,700 | 28億8701万 | -2.46% | 8.47 | 1.16 |
12/18 | 596 | 600 | 593 | 595 | -0.34% | 7,800 | 28億9187万 | -2.62% | 8.48 | 1.16 |
12/15 | 595 | 600 | 593 | 597 | 0% | 7,300 | 29億159万 | -2.77% | 8.51 | 1.17 |
12/14 | 606 | 606 | 596 | 597 | +0.17% | 3,800 | 29億159万 | -2.93% | 8.51 | 1.17 |
12/13 | 606 | 606 | 595 | 596 | -1.16% | 9,600 | 28億9673万 | -3.4% | 8.49 | 1.17 |
12/12 | 599 | 607 | 598 | 603 | 0% | 9,500 | 29億3076万 | -2.74% | 8.59 | 1.18 |
12/11 | 617 | 617 | 602 | 603 | -0.66% | 19,500 | 29億3076万 | -3.05% | 8.59 | 1.18 |
12/08 | 617 | 617 | 594 | 607 | -1.78% | 8,100 | 29億5020万 | -2.72% | 8.65 | 1.19 |
12/07 | 622 | 622 | 615 | 618 | +0.16% | 13,700 | 30億366万 | -1.28% | 8.81 | 1.21 |
12/06 | 624 | 624 | 617 | 617 | -0.8% | 2,000 | 29億9880万 | -1.59% | 8.79 | 1.21 |
12/05 | 630 | 630 | 621 | 622 | +0.16% | 6,300 | 30億2310万 | -1.11% | 8.87 | 1.22 |
12/04 | 627 | 627 | 620 | 621 | 0% | 10,800 | 30億1824万 | -1.58% | 8.85 | 1.21 |
12/01 | 620 | 621 | 615 | 621 | +0.16% | 1,100 | 30億1824万 | -1.74% | 8.85 | 1.21 |
11/30 | 615 | 620 | 614 | 620 | +0.65% | 2,000 | 30億1338万 | -2.21% | 8.84 | 1.21 |
11/29 | 616 | 629 | 611 | 616 | -0.16% | 14,300 | 29億9394万 | -2.99% | 8.78 | 1.2 |
11/28 | 617 | 619 | 609 | 617 | -0.16% | 5,500 | 29億9880万 | -3.14% | 8.79 | 1.21 |
11/27 | 619 | 619 | 612 | 618 | +0.82% | 2,100 | 30億366万 | -3.29% | 8.81 | 1.21 |
11/24 | 617 | 617 | 610 | 613 | +0.66% | 1,800 | 29億7936万 | -4.22% | 8.74 | 1.2 |
11/22 | 611 | 615 | 605 | 609 | +0.5% | 5,600 | 29億5706万 | -5.14% | 8.68 | 1.19 |
11/21 | 604 | 614 | 596 | 606 | +0.17% | 23,300 | 29億4249万 | -5.9% | 8.64 | 1.18 |
11/20 | 613 | 623 | 592 | 605 | 0% | 16,800 | 29億3763万 | -6.35% | 8.62 | 1.18 |
11/17 | 599 | 605 | 590 | 605 | +1% | 8,500 | 29億3763万 | -6.78% | 8.62 | 1.18 |
11/16 | 603 | 610 | 596 | 599 | -0.83% | 12,300 | 29億850万 | -7.99% | 8.54 | 1.17 |
11/15 | 621 | 628 | 591 | 604 | -3.97% | 31,800 | 29億3278万 | -7.65% | 8.61 | 1.18 |
11/14 | 609 | 636 | 597 | 629 | -2.78% | 37,300 | 30億5417万 | -4.12% | 8.97 | 1.23 |
11/13 | 651 | 655 | 643 | 647 | -0.15% | 6,600 | 31億4157万 | -1.67% | 9.22 | 1.26 |
11/10 | 653 | 654 | 631 | 648 | +0.78% | 30,000 | 31億4642万 | -1.52% | 9.24 | 1.27 |
11/09 | 640 | 651 | 640 | 643 | -0.62% | 16,200 | 31億2215万 | -2.28% | 9.16 | 1.26 |
11/08 | 660 | 660 | 637 | 647 | -1.37% | 12,700 | 31億4157万 | -1.82% | 9.22 | 1.26 |
11/07 | 651 | 657 | 651 | 656 | +0.31% | 4,100 | 31億8527万 | -0.46% | 9.35 | 1.28 |
11/06 | 653 | 660 | 653 | 654 | +0.31% | 5,100 | 31億7556万 | -0.91% | 9.32 | 1.28 |
11/02 | 652 | 654 | 648 | 652 | 0% | 2,700 | 31億6585万 | -1.36% | 9.29 | 1.27 |
11/01 | 652 | 660 | 646 | 652 | -1.21% | 5,500 | 31億6585万 | -1.36% | 9.29 | 1.27 |
10/31 | 653 | 660 | 653 | 660 | +0.46% | 1,900 | 32億469万 | -0.3% | 9.41 | 1.29 |
10/30 | 657 | 660 | 650 | 657 | -1.2% | 5,000 | 31億9012万 | -0.76% | 9.36 | 1.28 |
10/27 | 661 | 665 | 661 | 665 | +0.76% | 2,100 | 32億2897万 | +0.45% | 9.48 | 1.3 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2023年 6月期 | 1,007 12/23 | 632 5/17 | 3,782,200 12/23 | +4.8% 4/18 | -15.69% 2/15 |
最新 | 752 2024/3/27 | 14,900 | +6.67% 705 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/03/27 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
583円(2023/08/15) - 29%(1.29倍)
752円(3/27)