株価チャート
株価
3/27
- 前日 (3/26)
- 2,000
- 始値
- 2,000
- 高値
- 2,016
- 安値
- 1,991
- 終値 +0.7%
- 2,014
- 出来高 +88.89%
- 3,400
乖離率
- 株価(5日)
移動平均値 - +0.6%
2,002 - 株価(25日)
移動平均値 - +3.23%
1,951 - 出来高(5日)
移動平均値 - +30.77%
2,600
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 | 2,000 | 2,016 | 1,991 | 2,014 | +0.7% | 3,400 | 100億3878万 | +3.23% | 100.28 | 2.2 |
03/26 | 1,999 | 2,000 | 1,990 | 2,000 | +0.3% | 1,800 | 99億6900万 | +2.88% | 99.59 | 2.19 |
03/25 | 2,000 | 2,001 | 1,994 | 1,994 | -0.3% | 3,100 | 99億3909万 | +2.94% | 99.29 | 2.18 |
03/22 | 2,000 | 2,000 | 1,985 | 2,000 | 0% | 2,200 | 99億6900万 | +3.57% | 99.59 | 2.19 |
03/21 | 2,000 | 2,000 | 1,975 | 2,000 | 0% | 2,500 | 99億6900万 | +3.95% | 99.59 | 2.19 |
03/19 | 2,000 | 2,001 | 1,980 | 2,000 | 0% | 2,400 | 99億6900万 | +4.33% | 99.59 | 2.19 |
03/18 | 2,000 | 2,002 | 1,995 | 2,000 | +0.35% | 1,600 | 99億6900万 | +4.71% | 99.59 | 2.19 |
03/15 | 2,008 | 2,009 | 1,993 | 1,993 | +0.1% | 900 | 99億3410万 | +4.73% | 99.24 | 2.18 |
03/14 | 2,010 | 2,010 | 1,991 | 1,991 | -0.95% | 800 | 99億2413万 | +5.01% | 99.14 | 2.18 |
03/13 | 1,983 | 2,010 | 1,981 | 2,010 | +1.41% | 2,000 | 100億1884万 | +6.41% | 100.08 | 2.2 |
03/12 | 2,011 | 2,011 | 1,980 | 1,982 | -1.44% | 1,500 | 98億7927万 | +5.37% | 98.69 | 2.17 |
03/11 | 2,014 | 2,015 | 2,000 | 2,011 | +0.05% | 600 | 100億2382万 | +7.25% | 100.13 | 2.2 |
03/08 | 2,010 | 2,020 | 2,010 | 2,010 | +0.2% | 600 | 100億1884万 | +7.66% | 100.08 | 2.2 |
03/07 | 2,020 | 2,035 | 1,960 | 2,006 | +0.2% | 3,000 | 99億9890万 | +7.91% | 99.88 | 2.19 |
03/06 | 1,958 | 2,005 | 1,954 | 2,002 | +3.25% | 3,300 | 99億7896万 | +8.1% | 99.68 | 2.19 |
03/05 | 1,908 | 1,940 | 1,908 | 1,939 | +1.68% | 3,200 | 96億6494万 | +5.15% | 96.55 | 2.12 |
03/04 | 1,899 | 1,915 | 1,899 | 1,907 | +1.44% | 1,100 | 95億544万 | +3.7% | 94.95 | 2.08 |
03/01 | 1,890 | 1,890 | 1,880 | 1,880 | -0.53% | 1,000 | 93億7086万 | +2.4% | 93.61 | 2.05 |
02/29 | 1,861 | 1,890 | 1,861 | 1,890 | +1.56% | 600 | 94億2070万 | +3.11% | 94.11 | 2.07 |
02/28 | 1,880 | 1,890 | 1,861 | 1,861 | -0.53% | 2,700 | 92億7615万 | +1.69% | 92.66 | 2.03 |
02/27 | 1,879 | 1,880 | 1,871 | 1,871 | +0.48% | 1,600 | 93億2599万 | +2.35% | 93.16 | 2.04 |
02/26 | 1,865 | 1,875 | 1,860 | 1,862 | -0.16% | 1,400 | 92億8113万 | +2.03% | 92.71 | 2.03 |
02/22 | 1,859 | 1,865 | 1,859 | 1,865 | +0.81% | 1,300 | 92億9609万 | +2.3% | 92.86 | 2.04 |
02/21 | 1,854 | 1,859 | 1,850 | 1,850 | +1.31% | 800 | 92億2132万 | +1.65% | 92.12 | 2.02 |
02/20 | 1,857 | 1,859 | 1,819 | 1,826 | -1.03% | 4,100 | 91億169万 | +0.44% | 90.92 | 2 |
02/19 | 1,857 | 1,857 | 1,845 | 1,845 | +0.82% | 600 | 91億9640万 | +1.54% | 91.87 | 2.02 |
02/16 | 1,850 | 1,860 | 1,830 | 1,830 | -1.08% | 1,700 | 91億2163万 | +0.83% | 91.12 | 2 |
02/15 | 1,825 | 1,850 | 1,825 | 1,850 | +1.37% | 1,600 | 92億2132万 | +1.98% | 92.12 | 2.02 |
02/14 | 1,824 | 1,825 | 1,818 | 1,825 | 0% | 1,800 | 90億9671万 | +0.72% | 90.87 | 1.99 |
02/13 | 1,820 | 1,825 | 1,820 | 1,825 | +0.39% | 1,700 | 90億9671万 | +0.77% | 90.87 | 1.99 |
02/09 | 1,819 | 1,819 | 1,818 | 1,818 | 0% | 400 | 90億6182万 | +0.44% | 90.52 | 1.99 |
02/08 | 1,811 | 1,819 | 1,811 | 1,818 | 0% | 700 | 90億6182万 | +0.5% | 90.52 | 1.99 |
02/07 | 1,811 | 1,819 | 1,810 | 1,818 | -0.11% | 2,000 | 90億6182万 | +0.61% | 90.52 | 1.99 |
02/06 | 1,820 | 1,820 | 1,811 | 1,820 | 0% | 1,900 | 90億7179万 | +0.89% | 90.62 | 1.99 |
02/05 | 1,820 | 1,820 | 1,816 | 1,820 | 0% | 900 | 90億7179万 | +1.05% | 90.62 | 1.99 |
02/02 | 1,820 | 1,820 | 1,811 | 1,820 | +0.05% | 700 | 90億7179万 | +1.17% | 90.62 | 1.99 |
02/01 | 1,820 | 1,820 | 1,810 | 1,819 | 0% | 1,300 | 90億6680万 | +1.28% | 90.57 | 1.99 |
01/31 | 1,819 | 1,820 | 1,809 | 1,819 | +0.28% | 1,400 | 90億6680万 | +1.39% | 90.57 | 1.99 |
01/30 | 1,818 | 1,818 | 1,814 | 1,814 | -0.06% | 1,900 | 90億4188万 | +1.28% | 90.32 | 1.98 |
01/29 | 1,814 | 1,815 | 1,813 | 1,815 | +0.06% | 600 | 90億4686万 | +1.45% | 90.37 | 1.98 |
01/26 | 1,811 | 1,814 | 1,807 | 1,814 | 0% | 500 | 90億4188万 | +1.51% | 90.32 | 1.98 |
01/25 | 1,813 | 1,814 | 1,813 | 1,814 | 0% | 500 | 90億4188万 | +1.68% | 90.32 | 1.98 |
01/24 | 1,806 | 1,814 | 1,806 | 1,814 | -0.06% | 500 | 90億4188万 | +1.8% | 90.32 | 1.98 |
01/23 | 1,827 | 1,828 | 1,809 | 1,815 | +0.55% | 1,100 | 90億4686万 | +1.97% | 90.37 | 1.98 |
01/22 | 1,797 | 1,828 | 1,797 | 1,805 | -0.06% | 2,600 | 89億9702万 | +1.52% | 89.88 | 1.97 |
01/19 | 1,796 | 1,806 | 1,795 | 1,806 | +0.44% | 1,400 | 90億200万 | +1.69% | 89.93 | 1.97 |
01/18 | 1,799 | 1,799 | 1,798 | 1,798 | -0.11% | 400 | 89億6213万 | +1.3% | 89.53 | 1.96 |
01/17 | 1,799 | 1,800 | 1,799 | 1,800 | +0.11% | 300 | 89億7210万 | +1.52% | 89.63 | 1.97 |
01/16 | 1,801 | 1,801 | 1,798 | 1,798 | -0.17% | 1,800 | 89億6213万 | +1.52% | 89.53 | 1.96 |
01/15 | 1,808 | 1,808 | 1,801 | 1,801 | +0.22% | 1,000 | 89億7708万 | +1.75% | 89.68 | 1.97 |
01/12 | 1,798 | 1,810 | 1,797 | 1,797 | -0.44% | 2,000 | 89億5714万 | +1.64% | 89.48 | 1.96 |
01/11 | 1,810 | 1,810 | 1,796 | 1,805 | -0.28% | 2,600 | 89億9702万 | +2.21% | 89.88 | 1.97 |
01/10 | 1,798 | 1,810 | 1,796 | 1,810 | +0.67% | 2,500 | 90億2194万 | +2.55% | 90.12 | 1.98 |
01/09 | 1,790 | 1,798 | 1,790 | 1,798 | +0.45% | 900 | 89億6213万 | +1.99% | 89.53 | 1.96 |
01/05 | 1,782 | 1,790 | 1,780 | 1,790 | +0.28% | 600 | 89億2225万 | +1.65% | 89.13 | 1.96 |
01/04 | 1,780 | 1,789 | 1,780 | 1,785 | +0.85% | 900 | 88億9733万 | +1.42% | 88.88 | 1.95 |
2023 | ||||||||||
12/29 | 1,755 | 1,770 | 1,755 | 1,770 | +0.91% | 1,000 | 88億2256万 | +0.57% | 88.13 | 1.93 |
12/28 | 1,759 | 1,760 | 1,753 | 1,754 | +0.17% | 1,400 | 87億4281万 | -0.28% | 87.34 | 1.92 |
12/27 | 1,752 | 1,758 | 1,751 | 1,751 | -0.28% | 2,700 | 87億2785万 | -0.45% | 87.19 | 1.91 |
12/26 | 1,753 | 1,756 | 1,752 | 1,756 | -0.06% | 3,100 | 87億5278万 | -0.23% | 87.44 | 1.92 |
12/25 | 1,756 | 1,758 | 1,755 | 1,757 | -0.06% | 2,400 | 87億5776万 | -0.11% | 87.49 | 1.92 |
12/22 | 1,758 | 1,758 | 1,755 | 1,758 | +0.06% | 3,000 | 87億6275万 | -0.11% | 87.54 | 1.92 |
12/21 | 1,760 | 1,760 | 1,755 | 1,757 | +0.06% | 1,000 | 87億5776万 | -0.17% | 87.49 | 1.92 |
12/20 | 1,760 | 1,762 | 1,755 | 1,756 | -0.23% | 2,700 | 87億5278万 | -0.23% | 87.44 | 1.92 |
12/19 | 1,757 | 1,760 | 1,755 | 1,760 | +0.17% | 2,700 | 87億7272万 | 0% | 87.63 | 1.92 |
12/18 | 1,757 | 1,766 | 1,757 | 1,757 | 0% | 1,300 | 87億5776万 | -0.17% | 87.49 | 1.92 |
12/15 | 1,761 | 1,761 | 1,757 | 1,757 | -0.23% | 700 | 87億5776万 | -0.23% | 87.49 | 1.92 |
12/14 | 1,765 | 1,765 | 1,759 | 1,761 | -0.11% | 1,500 | 87億7770万 | -0.06% | 87.68 | 1.92 |
12/13 | 1,767 | 1,767 | 1,763 | 1,763 | -0.23% | 700 | 87億8767万 | +0.11% | 87.78 | 1.93 |
12/12 | 1,770 | 1,770 | 1,761 | 1,767 | +0.4% | 1,100 | 88億761万 | +0.23% | 87.98 | 1.93 |
12/11 | 1,760 | 1,760 | 1,755 | 1,760 | +0.4% | 1,200 | 87億7272万 | -0.17% | 87.63 | 1.92 |
12/08 | 1,759 | 1,760 | 1,753 | 1,753 | -0.34% | 1,900 | 87億3782万 | -0.57% | 87.29 | 1.92 |
12/07 | 1,760 | 1,760 | 1,753 | 1,759 | -0.06% | 1,400 | 87億6773万 | -0.23% | 87.59 | 1.92 |
12/06 | 1,764 | 1,764 | 1,753 | 1,760 | +0.11% | 2,400 | 87億7272万 | -0.17% | 87.63 | 1.92 |
12/05 | 1,760 | 1,762 | 1,756 | 1,758 | -0.11% | 1,100 | 87億6275万 | -0.28% | 87.54 | 1.92 |
12/04 | 1,768 | 1,768 | 1,757 | 1,760 | +0.06% | 1,300 | 87億7272万 | -0.17% | 87.63 | 1.92 |
12/01 | 1,760 | 1,769 | 1,759 | 1,759 | -0.57% | 1,200 | 87億6773万 | -0.23% | 87.59 | 1.92 |
11/30 | 1,770 | 1,770 | 1,761 | 1,769 | +0.74% | 1,300 | 88億1758万 | +0.34% | 88.08 | 1.93 |
11/29 | 1,761 | 1,765 | 1,755 | 1,756 | -0.51% | 2,000 | 87億5278万 | -0.4% | 87.44 | 1.92 |
11/28 | 1,765 | 1,769 | 1,760 | 1,765 | 0% | 900 | 87億9764万 | +0.11% | 87.88 | 1.93 |
11/27 | 1,765 | 1,770 | 1,765 | 1,765 | +0.11% | 1,200 | 87億9764万 | +0.11% | 87.88 | 1.93 |
11/24 | 1,758 | 1,763 | 1,756 | 1,763 | +0.28% | 400 | 87億8767万 | 0% | 87.78 | 1.93 |
11/22 | 1,760 | 1,765 | 1,755 | 1,758 | +0.17% | 1,200 | 87億6275万 | -0.28% | 87.54 | 1.92 |
11/21 | 1,752 | 1,764 | 1,752 | 1,755 | +0.17% | 1,500 | 87億4779万 | -0.45% | 87.39 | 1.92 |
11/20 | 1,764 | 1,764 | 1,752 | 1,752 | -0.74% | 900 | 87億3284万 | -0.68% | 87.24 | 1.91 |
11/17 | 1,765 | 1,765 | 1,760 | 1,765 | +0.06% | 800 | 87億9764万 | +0.06% | 87.88 | 1.93 |
11/16 | 1,764 | 1,765 | 1,764 | 1,764 | 0% | 400 | 87億9265万 | 0% | 87.83 | 1.93 |
11/15 | 1,757 | 1,764 | 1,757 | 1,764 | +0.11% | 600 | 87億9265万 | 0% | 87.83 | 1.93 |
11/14 | 1,755 | 1,773 | 1,755 | 1,762 | +0.4% | 1,100 | 87億8268万 | -0.11% | 87.73 | 1.93 |
11/13 | 1,755 | 1,755 | 1,755 | 1,755 | -1.07% | 1,600 | 87億4779万 | -0.57% | 87.39 | 1.92 |
11/10 | 1,775 | 1,775 | 1,756 | 1,774 | -0.11% | 800 | 88億4250万 | +0.4% | 88.33 | 1.94 |
11/09 | 1,775 | 1,776 | 1,756 | 1,776 | +1.43% | 1,400 | 88億5247万 | +0.51% | 88.43 | 1.94 |
11/08 | 1,761 | 1,761 | 1,750 | 1,751 | -2.78% | 900 | 87億2785万 | -0.91% | 87.19 | 1.91 |
11/07 | 1,764 | 1,808 | 1,760 | 1,801 | +2.1% | 2,500 | 89億7708万 | +1.81% | 89.68 | 1.97 |
11/06 | 1,765 | 1,765 | 1,740 | 1,764 | +0.23% | 3,400 | 87億9265万 | -0.23% | 87.83 | 1.93 |
11/02 | 1,764 | 1,766 | 1,749 | 1,760 | +0.17% | 3,000 | 87億7272万 | -0.56% | 87.63 | 1.92 |
11/01 | 1,757 | 1,757 | 1,757 | 1,757 | 0% | 300 | 87億5776万 | -0.79% | 87.49 | 1.92 |
10/31 | 1,758 | 1,760 | 1,757 | 1,757 | -0.17% | 1,200 | 87億5776万 | -0.85% | 87.49 | 1.92 |
10/30 | 1,760 | 1,760 | 1,760 | 1,760 | +0.17% | 200 | 87億7272万 | -0.79% | 87.63 | 1.92 |
10/27 | 1,757 | 1,757 | 1,757 | 1,757 | -0.51% | 100 | 87億5776万 | -1.01% | 87.49 | 1.92 |
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 3月期 | 11,000 1,100 4/24 1,100 4/21 他3件 | 10,000 1,000 7/19 | 1,800 18,000 12/1 18,000 9/1 | - | - | +3.33% 9/25 | -4.56% 1/12 |
2008年 3月期 | 12,000 1,200 3/14 | 9,500 950 10/22 | 2,700 27,000 10/22 | - | - | +5.02% 3/24 | -3.96% 10/22 |
2009年 3月期 | 10,800 1,080 6/30 | 7,800 780 3/31 780 3/11 | 1,600 16,000 10/29 | - | - | +5.24% 4/16 | -12.13% 10/10 |
2010年 3月期 | 8,500 850 4/16 | 5,650 565 12/14 | 1,900 19,000 11/10 | - | - | +6.72% 6/24 | -16.6% 11/24 |
2011年 3月期 | 7,000 700 4/27 | 1,620 162 10/12 | 38,300 383,000 10/7 | 157億5000万 | 36億4500万 | +42.63% 1/14 | -64.37% 10/8 |
2012年 3月期 | 3,000 300 6/2 | 1,600 160 3/28 | 5,100 51,000 4/6 | 67億5000万 | 36億 | +22.05% 6/1 | -40.29% 4/25 |
2013年 3月期 | 1,580 158 2/12 158 2/8 | 390 39 8/9 39 7/23 | 34,400 344,000 9/28 | 35億5500万 | 8億7750万 | +87.37% 9/28 | -34.43% 7/23 |
2014年 3月期 | 3,200 320 10/3 | 1,360 136 7/8 136 7/5 他7件 | 11,800 118,000 8/15 | 72億 | 30億6000万 | +49.34% 10/3 | -18.31% 12/19 |
2015年 3月期 | 3,000 300 3/31 | 2,300 230 10/16 230 8/1 他5件 | 3,300 33,000 3/31 | 147億7290万 | 113億2589万 | +59.64% 4/6 | -5.52% 10/17 |
2016年 3月期 | 4,690 469 4/7 | 2,920 292 4/1 | 5,200 52,000 4/3 | 230億9496万 | 143億7895万 | +7.3% 2/15 | -7.31% 8/24 |
2017年 3月期 | 6,900 690 3/10 | 3,070 307 7/29 | 3,900 39,000 3/8 | 339億7767万 | 151億1760万 | +43.17% 3/9 | -12.49% 4/6 |
2018年 3月期 | 9,580 958 1/22 | 5,000 500 4/27 | 9,100 91,000 1/22 | 477億5151万 | 246億2150万 | +31.88% 1/23 | -23.04% 4/11 |
2019年 3月期 | 7,700 770 4/2 | 3,220 12/25 | 8,500 12/25 | 383億8065万 | 160億5009万 | +15.28% 2/6 | -27.88% 12/25 |
2020年 3月期 | 4,350 4/1 | 2,001 3/13 | 6,300 12/16 | 216億8257万 | 99億7398万 | +2.72% 5/8 | -22.67% 3/13 |
2021年 3月期 | 2,585 3/23 | 1,860 1/4 | 4,500 2/16 | 128億8493万 | 92億7117万 | +14.83% 2/25 | -14.03% 4/8 |
2022年 3月期 | 2,408 6/30 | 1,919 3/30 | 4,200 6/15 | 120億267万 | 95億6525万 | +5.52% 5/28 | -5.98% 12/6 |
2023年 3月期 | 1,989 4/12 | 1,681 12/28 | 5,900 12/28 | 99億1417万 | 83億7894万 | +2.26% 3/10 | -4.21% 12/27 |
最新 | 2,014 2024/3/27 | 3,400 | 100億3878万 | +3.23% 1,951 |
年間値上がり率
- 1984/12/24 vs 1983/12/28
- 5%(1.05倍)
- 1985/12/27 vs 1984/12/24
- 30%(1.3倍)
- 1986/12/27 vs 1985/12/27
- 15%(1.15倍)
- 1987/12/24 vs 1986/12/27
- 42%(1.42倍)
- 1988/12/28 vs 1987/12/24
- -1%(0.99倍)
- 1989/12/27 vs 1988/12/28
- 8%(1.08倍)
- 1990/12/27 vs 1989/12/27
- -6%(0.94倍)
- 1991/12/25 vs 1990/12/27
- -3%(0.97倍)
- 1992/12/25 vs 1991/12/25
- -8%(0.92倍)
- 1993/12/24 vs 1992/12/25
- 7%(1.07倍)
- 1994/12/26 vs 1993/12/24
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/26
- 4%(1.04倍)
- 1996/12/26 vs 1995/12/29
- 3%(1.03倍)
- 1997/12/26 vs 1996/12/26
- 0%(1倍)
- 1998/12/30 vs 1997/12/26
- -9%(0.91倍)
- 1999/12/29 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/29
- -25%(0.75倍)
- 2001/12/26 vs 2000/12/29
- 5%(1.05倍)
- 2002/12/27 vs 2001/12/26
- -15%(0.85倍)
- 2003/12/29 vs 2002/12/27
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/29
- 2%(1.02倍)
- 2005/12/29 vs 2004/12/30
- 3%(1.03倍)
- 2006/12/29 vs 2005/12/29
- 6%(1.06倍)
- 2007/12/25 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/29 vs 2007/12/25
- -14%(0.86倍)
- 2009/12/30 vs 2008/12/29
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- -66%(0.34倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- -35%(0.65倍)
- 2013/12/30 vs 2012/12/28
- 116%(2.16倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 45%(1.45倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 68%(1.68倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- -27%(0.73倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/03/27 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
390円(2012/08/09) - 416%(5.16倍)
2,014円(3/27)