株価チャート
株価
3/27
- 前日 (3/26)
- 745
- 始値
- 748
- 高値
- 748
- 安値
- 734
- 終値 -1.34%
- 735
- 出来高 +89.21%
- 52,600
乖離率
- 株価(5日)
移動平均値 - -0.94%
742 - 株価(25日)
移動平均値 - -1.61%
747 - 出来高(5日)
移動平均値 - +12.25%
46,860
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 | 748 | 748 | 734 | 735 | -1.34% | 52,600 | 93億664万 | -1.61% | 10.63 | 1.06 |
03/26 | 741 | 748 | 738 | 745 | +0.68% | 27,800 | 94億3326万 | -0.4% | 10.78 | 1.07 |
03/25 | 749 | 760 | 740 | 740 | -1.07% | 71,700 | 93億6995万 | -0.8% | 10.7 | 1.07 |
03/22 | 743 | 750 | 740 | 748 | +0.81% | 49,000 | 94億7125万 | +0.94% | 10.82 | 1.08 |
03/21 | 747 | 755 | 742 | 742 | +0.13% | 33,200 | 93億9527万 | +1.5% | 10.73 | 1.07 |
03/19 | 738 | 748 | 737 | 741 | +0.41% | 38,700 | 93億8261万 | +2.63% | 10.72 | 1.07 |
03/18 | 742 | 746 | 735 | 738 | -1.07% | 66,800 | 93億4462万 | +3.65% | 10.67 | 1.06 |
03/15 | 748 | 754 | 746 | 746 | -1.19% | 26,200 | 94億4592万 | +6.12% | 10.79 | 1.07 |
03/14 | 760 | 761 | 746 | 755 | -0.53% | 34,400 | 95億5988万 | +8.79% | 10.92 | 1.09 |
03/13 | 756 | 762 | 750 | 759 | +0.4% | 58,000 | 96億1053万 | +10.8% | 10.98 | 1.09 |
03/12 | 737 | 757 | 736 | 756 | +1.75% | 42,700 | 95億7254万 | +12% | 10.94 | 1.09 |
03/11 | 747 | 751 | 730 | 743 | -1.85% | 78,800 | 94億794万 | +11.56% | 10.75 | 1.07 |
03/08 | 746 | 757 | 746 | 757 | +0.66% | 53,600 | 95億8520万 | +15.22% | 10.95 | 1.09 |
03/07 | 756 | 756 | 746 | 752 | -0.53% | 47,400 | 95億2189万 | +16.23% | 10.88 | 1.08 |
03/06 | 750 | 757 | 747 | 756 | +0.53% | 53,300 | 95億7254万 | +18.5% | 10.94 | 1.09 |
03/05 | 752 | 755 | 746 | 752 | +0.13% | 32,600 | 95億2189万 | +19.55% | 10.88 | 1.08 |
03/04 | 749 | 755 | 742 | 751 | +0.27% | 74,800 | 95億923万 | +21.13% | 10.86 | 1.08 |
03/01 | 749 | 751 | 744 | 749 | 0% | 30,400 | 94億8391万 | +22.59% | 10.83 | 1.08 |
02/29 | 746 | 756 | 742 | 749 | +0.4% | 124,100 | 94億8391万 | +24.42% | 10.83 | 1.08 |
02/28 | 743 | 748 | 734 | 746 | 0% | 46,900 | 94億4592万 | +26.01% | 10.79 | 1.07 |
02/27 | 740 | 751 | 737 | 746 | +0.81% | 85,300 | 94億4592万 | +27.96% | 10.79 | 1.07 |
02/26 | 731 | 740 | 724 | 740 | +1.09% | 151,100 | 93億6995万 | +28.92% | 10.7 | 1.07 |
02/22 | 741 | 749 | 726 | 732 | -1.74% | 214,600 | 92億6865万 | +29.79% | 10.59 | 1.05 |
02/21 | 762 | 763 | 739 | 745 | -1.46% | 176,000 | 94億3326万 | +34.23% | 10.78 | 1.07 |
02/20 | 758 | 759 | 738 | 756 | -0.26% | 231,200 | 95億7254万 | +38.72% | 10.94 | 1.09 |
02/19 | 730 | 761 | 720 | 758 | +7.98% | 1,191,500 | 95億9787万 | +41.42% | 10.96 | 1.09 |
02/16 | 702 | 702 | 702 | 702 | +16.61% | 107,700 | 88億8879万 | +33.46% | 10.15 | 1.01 |
02/15 | 602 | 602 | 602 | 602 | +19.92% | 45,400 | 76億2258万 | +15.99% | 8.71 | 0.87 |
02/14 | 503 | 507 | 497 | 502 | -0.79% | 66,500 | 63億5637万 | -2.71% | 7.26 | 0.72 |
02/13 | 504 | 512 | 500 | 506 | +0.2% | 31,900 | 64億702万 | -2.13% | 7.32 | 0.73 |
02/09 | 510 | 513 | 505 | 505 | -1.56% | 29,900 | 63億9436万 | -2.51% | 7.3 | 0.73 |
02/08 | 517 | 517 | 508 | 513 | -0.58% | 29,500 | 64億9565万 | -1.16% | 7.42 | 0.74 |
02/07 | 519 | 521 | 515 | 516 | -0.96% | 22,800 | 65億3364万 | -0.58% | 7.46 | 0.74 |
02/06 | 521 | 523 | 520 | 521 | -0.38% | 8,600 | 65億9695万 | +0.19% | 7.54 | 0.75 |
02/05 | 526 | 526 | 522 | 523 | -0.19% | 21,100 | 66億2227万 | +0.38% | 7.57 | 0.75 |
02/02 | 520 | 524 | 515 | 524 | +0.96% | 17,100 | 66億3494万 | +0.38% | 7.58 | 0.75 |
02/01 | 521 | 522 | 516 | 519 | -0.57% | 27,100 | 65億7162万 | -0.76% | 7.51 | 0.75 |
01/31 | 524 | 526 | 522 | 522 | -0.38% | 24,100 | 66億961万 | -0.38% | 7.55 | 0.75 |
01/30 | 526 | 526 | 520 | 524 | +0.38% | 18,200 | 66億3494万 | -0.38% | 7.58 | 0.75 |
01/29 | 525 | 529 | 520 | 522 | -0.19% | 25,000 | 66億961万 | -0.95% | 7.55 | 0.75 |
01/26 | 519 | 525 | 517 | 523 | +0.19% | 20,500 | 66億2227万 | -0.95% | 7.57 | 0.75 |
01/25 | 524 | 525 | 519 | 522 | +0.19% | 25,500 | 66億961万 | -1.32% | 7.55 | 0.75 |
01/24 | 524 | 524 | 518 | 521 | +0.39% | 15,900 | 65億9695万 | -1.7% | 7.54 | 0.75 |
01/23 | 520 | 523 | 515 | 519 | +0.19% | 47,400 | 65億7162万 | -2.08% | 7.51 | 0.75 |
01/22 | 508 | 522 | 508 | 518 | +1.57% | 43,100 | 65億5896万 | -2.45% | 7.49 | 0.75 |
01/19 | 502 | 513 | 499 | 510 | +2.82% | 40,500 | 64億5767万 | -3.95% | 7.38 | 0.73 |
01/18 | 496 | 502 | 493 | 496 | -0.4% | 30,300 | 62億8040万 | -6.59% | 7.17 | 0.71 |
01/17 | 517 | 517 | 498 | 498 | -2.92% | 131,200 | 63億572万 | -6.39% | 7.2 | 0.72 |
01/16 | 524 | 525 | 512 | 513 | -1.54% | 44,300 | 64億9565万 | -3.93% | 7.42 | 0.74 |
01/15 | 509 | 525 | 506 | 521 | +1.56% | 72,000 | 65億9695万 | -2.62% | 7.54 | 0.75 |
01/12 | 521 | 524 | 504 | 513 | -3.21% | 150,800 | 64億9565万 | -4.29% | 7.42 | 0.74 |
01/11 | 525 | 598 | 520 | 530 | +0.76% | 1,003,000 | 67億1091万 | -1.3% | 7.67 | 0.76 |
01/10 | 525 | 527 | 519 | 526 | +0.19% | 31,600 | 66億6026万 | -2.23% | 7.61 | 0.76 |
01/09 | 528 | 534 | 524 | 525 | -0.57% | 29,000 | 66億4760万 | -2.42% | 7.59 | 0.76 |
01/05 | 525 | 530 | 524 | 528 | 0% | 20,700 | 66億8558万 | -2.04% | 7.64 | 0.76 |
01/04 | 525 | 530 | 512 | 528 | +0.57% | 52,400 | 66億8558万 | -2.4% | 7.64 | 0.76 |
2023 | ||||||||||
12/29 | 532 | 533 | 525 | 525 | -0.76% | 10,200 | 66億4760万 | -3.14% | 6.95 | 0.76 |
12/28 | 533 | 536 | 524 | 529 | -2.76% | 33,000 | 66億9825万 | -2.76% | 7 | 0.76 |
12/27 | 548 | 556 | 540 | 544 | -0.73% | 37,900 | 68億8818万 | -0.18% | 7.2 | 0.78 |
12/26 | 547 | 557 | 547 | 548 | -0.72% | 25,500 | 69億3883万 | +0.55% | 7.25 | 0.79 |
12/25 | 553 | 555 | 548 | 552 | -0.18% | 24,900 | 69億8947万 | +1.28% | 7.31 | 0.79 |
12/22 | 549 | 558 | 547 | 553 | -0.18% | 40,400 | 70億214万 | +1.65% | 7.32 | 0.8 |
12/21 | 545 | 556 | 533 | 554 | +0.54% | 32,700 | 70億1480万 | +2.03% | 7.33 | 0.8 |
12/20 | 563 | 565 | 551 | 551 | -1.08% | 47,900 | 69億7681万 | +1.85% | 7.29 | 0.79 |
12/19 | 556 | 565 | 552 | 557 | +0.36% | 49,100 | 70億5278万 | +3.34% | 7.37 | 0.8 |
12/18 | 539 | 556 | 539 | 555 | +2.4% | 47,100 | 70億2746万 | +3.16% | 7.35 | 0.8 |
12/15 | 519 | 545 | 519 | 542 | +4.23% | 52,800 | 68億6285万 | +1.12% | 7.17 | 0.78 |
12/14 | 530 | 538 | 518 | 520 | -1.89% | 31,900 | 65億8429万 | -2.99% | 6.88 | 0.75 |
12/13 | 518 | 530 | 518 | 530 | +2.32% | 14,300 | 67億1091万 | -1.12% | 7.01 | 0.76 |
12/12 | 528 | 530 | 518 | 518 | -1.33% | 36,100 | 65億5896万 | -3.72% | 6.86 | 0.75 |
12/11 | 523 | 527 | 519 | 525 | +0.77% | 44,500 | 66億4760万 | -2.78% | 6.95 | 0.76 |
12/08 | 531 | 532 | 517 | 521 | -2.62% | 54,900 | 65億9695万 | -4.4% | 6.9 | 0.75 |
12/07 | 544 | 544 | 534 | 535 | -1.65% | 26,000 | 67億7422万 | -2.73% | 7.08 | 0.77 |
12/06 | 545 | 549 | 543 | 544 | +0.18% | 38,600 | 68億8818万 | -1.81% | 7.2 | 0.78 |
12/05 | 546 | 552 | 542 | 543 | -1.45% | 30,800 | 68億7552万 | -2.69% | 7.19 | 0.78 |
12/04 | 549 | 557 | 548 | 551 | +1.47% | 32,100 | 69億7681万 | -1.96% | 7.29 | 0.79 |
12/01 | 542 | 546 | 537 | 543 | +0.37% | 18,400 | 68億7552万 | -3.72% | 7.19 | 0.78 |
11/30 | 549 | 549 | 540 | 541 | -1.46% | 46,700 | 68億5019万 | -4.75% | 7.16 | 0.78 |
11/29 | 560 | 563 | 549 | 549 | -1.96% | 46,400 | 69億5149万 | -4.02% | 7.27 | 0.79 |
11/28 | 565 | 565 | 550 | 560 | -0.53% | 55,000 | 70億9077万 | -2.78% | 7.41 | 0.81 |
11/27 | 571 | 576 | 557 | 563 | -0.88% | 82,300 | 71億2876万 | -3.1% | 7.45 | 0.81 |
11/24 | 556 | 573 | 556 | 568 | +2.53% | 67,300 | 71億9207万 | -2.74% | 7.52 | 0.82 |
11/22 | 540 | 558 | 539 | 554 | +2.03% | 58,600 | 70億1480万 | -5.78% | 7.33 | 0.8 |
11/21 | 541 | 550 | 537 | 543 | -0.18% | 41,800 | 68億7552万 | -8.12% | 7.19 | 0.78 |
11/20 | 527 | 550 | 527 | 544 | +2.26% | 83,700 | 68億8818万 | -8.72% | 7.2 | 0.78 |
11/17 | 517 | 536 | 517 | 532 | +2.11% | 34,000 | 67億3623万 | -11.33% | 7.04 | 0.77 |
11/16 | 515 | 523 | 514 | 521 | +0.77% | 31,900 | 65億9695万 | -14.03% | 6.9 | 0.75 |
11/15 | 514 | 523 | 514 | 517 | +1.77% | 44,600 | 65億4630万 | -15.66% | 6.84 | 0.74 |
11/14 | 518 | 518 | 503 | 508 | -1.36% | 43,000 | 64億3234万 | -18.06% | 6.72 | 0.73 |
11/13 | 523 | 529 | 510 | 515 | -1.34% | 85,800 | 65億2098万 | -17.6% | 6.82 | 0.74 |
11/10 | 523 | 525 | 511 | 522 | -0.19% | 82,400 | 66億961万 | -17.27% | 6.91 | 0.75 |
11/09 | 517 | 529 | 512 | 523 | -2.06% | 139,700 | 66億2227万 | -17.64% | 6.92 | 0.75 |
11/08 | 568 | 568 | 531 | 534 | -6.48% | 194,100 | 67億6156万 | -16.56% | 7.07 | 0.77 |
11/07 | 569 | 575 | 566 | 571 | -0.7% | 67,200 | 72億3005万 | -11.61% | 7.56 | 0.82 |
11/06 | 590 | 598 | 567 | 575 | -9.59% | 447,100 | 72億8070万 | -11.54% | 7.61 | 0.83 |
11/02 | 650 | 650 | 616 | 636 | -2.15% | 195,400 | 80億5309万 | -2.75% | 8.42 | 0.92 |
11/01 | 647 | 653 | 640 | 650 | +0.78% | 67,900 | 82億3036万 | -1.07% | 8.6 | 0.94 |
10/31 | 624 | 647 | 624 | 645 | +2.22% | 29,500 | 81億6705万 | -2.12% | 8.54 | 0.93 |
10/30 | 640 | 644 | 630 | 631 | -1.71% | 49,900 | 79億8978万 | -4.54% | 8.35 | 0.91 |
10/27 | 617 | 642 | 612 | 642 | +4.22% | 64,100 | 81億2906万 | -3.02% | 8.5 | 0.92 |
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 12月期 | 258 1/23 | 148 12/28 | 66,000 5/29 | - | - | +7.12% 6/22 | -20.42% 2/19 |
2008年 12月期 | 156 1/11 | 71 12/26 | 92,000 8/25 | - | - | +22.75% 5/21 | -25.7% 10/10 |
2009年 12月期 | 115 7/2 7/1 他4件 | 68 2/27 | 92,000 3/3 | - | - | +27.87% 3/2 | -11.94% 11/18 |
2010年 12月期 | 148 9/30 | 81 1/25 | 294,000 9/30 | 18億7399万 | 10億2563万 | +30.36% 9/29 | -17.43% 8/25 |
2011年 12月期 | 132 2/15 | 81 3/15 | 112,000 3/15 | 16億7139万 | 10億2563万 | +7.65% 7/21 | -27.08% 3/15 |
2012年 12月期 | 170 3/1 | 83 11/14 | 4,659,000 3/1 | 21億5255万 | 10億5095万 | +46.89% 3/1 | -13.19% 8/13 |
2013年 12月期 | 180 12/12 | 90 2/15 | 5,139,000 12/3 | 22億7917万 | 11億3958万 | +25.73% 12/12 | -14.72% 2/5 |
2014年 12月期 | 179 1/15 | 114 5/21 | 1,008,000 7/7 | 22億6651万 | 14億4347万 | +17.92% 7/7 | -9.25% 8/8 |
2015年 12月期 | 289 2/26 | 130 1/16 1/15 | 12,276,000 2/26 | 36億5934万 | 16億4607万 | +73.82% 2/26 | -19.62% 1/12 |
2016年 12月期 | 215 1/4 | 107 6/16 | 912,000 5/9 | 27億2235万 | 13億5484万 | +8.32% 5/9 | -26.97% 2/15 |
2017年 12月期 | 192 10/17 | 122 4/12 | 8,411,000 9/4 | 24億3112万 | 15億4477万 | +26.77% 9/4 | -10.48% 11/15 |
2018年 12月期 | 313 6/5 | 118 12/26 12/25 | 15,350,000 3/20 | 39億6323万 | 14億9412万 | +62.91% 3/15 | -29% 12/25 |
2019年 12月期 | 272 2/19 | 132 1/4 | 5,162,800 2/14 | 34億4409万 | 16億7139万 | +53.4% 2/15 | -16.44% 4/2 |
2020年 12月期 | 232 2/13 | 124 3/13 | 444,300 6/8 | 29億3760万 | 15億7010万 | +18.49% 6/8 | -32.71% 3/13 |
2021年 12月期 | 272 3/29 | 143 1/5 | 10,248,000 3/29 | 34億4409万 | 18億1068万 | +35.48% 3/30 | -11.2% 5/13 |
2022年 12月期 | 722 11/7 | 150 1/28 | 13,695,000 2/16 | 91億4203万 | 18億9931万 | +77.17% 2/16 | -12.79% 7/7 |
2023年 12月期 | 786 9/6 | 396 2/16 | 5,687,200 2/15 | 99億5241万 | 50億1419万 | +36.17% 5/9 | -36.3% 2/15 |
最新 | 735 2024/3/27 | 52,600 | 93億664万 | -1.61% 747 |
年間値上がり率
- 1992/12/29 vs 1991/12/27
- -55%(0.45倍)
- 1993/12/27 vs 1992/12/29
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/27
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- -17%(0.83倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/29 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/29 vs 1997/12/29
- -48%(0.52倍)
- 1999/12/30 vs 1998/12/29
- 21%(1.21倍)
- 2000/12/28 vs 1999/12/30
- -37%(0.63倍)
- 2001/12/28 vs 2000/12/28
- -34%(0.66倍)
- 2002/12/30 vs 2001/12/28
- 20%(1.2倍)
- 2003/12/30 vs 2002/12/30
- 91%(1.91倍)
- 2004/12/30 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/30 vs 2004/12/30
- 3%(1.03倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/29 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/29
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 56%(1.56倍)
- 2016/12/30 vs 2015/12/30
- -42%(0.58倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 62%(1.62倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- 250%(3.5倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/03/27 vs 2023/12/29
- 40%(1.4倍)
- 過去安値
59円(2002/02/07) - 1146%(12.46倍)
735円(3/27)