株価チャート
株価
3/27
- 前日 (3/26)
- 2,160
- 始値
- 2,160
- 高値
- 2,167
- 安値
- 2,151
- 終値 -0.42%
- 2,151
- 出来高 +215.9%
- 254,300
乖離率
- 株価(5日)
移動平均値 - -0.28%
2,157 - 株価(25日)
移動平均値 - -0.23%
2,156 - 出来高(5日)
移動平均値 - +154.3%
100,000
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 | 2,160 | 2,167 | 2,151 | 2,151 | -0.42% | 254,300 | 323億3428万 | -0.23% | 24.38 | 1.07 |
03/26 | 2,160 | 2,165 | 2,150 | 2,160 | 0% | 80,500 | 324億6957万 | +0.19% | 24.48 | 1.08 |
03/25 | 2,159 | 2,171 | 2,158 | 2,160 | +0.19% | 71,400 | 324億6957万 | +0.19% | 24.48 | 1.08 |
03/22 | 2,159 | 2,159 | 2,143 | 2,156 | -0.14% | 39,900 | 324億944万 | +0.05% | 24.44 | 1.07 |
03/21 | 2,175 | 2,179 | 2,159 | 2,159 | -0.46% | 53,900 | 324億5453万 | +0.14% | 24.47 | 1.08 |
03/19 | 2,170 | 2,173 | 2,158 | 2,169 | -0.09% | 41,200 | 326億486万 | +0.56% | 24.59 | 1.08 |
03/18 | 2,172 | 2,174 | 2,165 | 2,171 | +0.37% | 25,500 | 326億3492万 | +0.7% | 24.61 | 1.08 |
03/15 | 2,150 | 2,172 | 2,146 | 2,163 | +0.6% | 28,800 | 325億1466万 | +0.37% | 24.52 | 1.08 |
03/14 | 2,133 | 2,152 | 2,133 | 2,150 | +0.66% | 24,500 | 323億1924万 | -0.28% | 24.37 | 1.07 |
03/13 | 2,140 | 2,149 | 2,125 | 2,136 | -0.09% | 42,400 | 321億879万 | -0.93% | 24.21 | 1.06 |
03/12 | 2,121 | 2,140 | 2,110 | 2,138 | +0.99% | 53,600 | 321億3886万 | -0.93% | 24.24 | 1.07 |
03/11 | 2,125 | 2,134 | 2,110 | 2,117 | -0.42% | 148,000 | 318億2318万 | -1.9% | 24 | 1.05 |
03/08 | 2,120 | 2,135 | 2,118 | 2,126 | 0% | 81,300 | 319億5847万 | -1.57% | 24.1 | 1.06 |
03/07 | 2,138 | 2,146 | 2,126 | 2,126 | -0.56% | 93,900 | 319億5847万 | -1.57% | 24.1 | 1.06 |
03/06 | 2,133 | 2,147 | 2,133 | 2,138 | +0.09% | 41,200 | 321億3886万 | -1.02% | 24.24 | 1.07 |
03/05 | 2,131 | 2,146 | 2,116 | 2,136 | -0.05% | 42,500 | 321億879万 | -1.11% | 24.21 | 1.06 |
03/04 | 2,147 | 2,148 | 2,126 | 2,137 | -0.33% | 61,600 | 321億2383万 | -1.02% | 24.22 | 1.06 |
03/01 | 2,163 | 2,167 | 2,142 | 2,144 | -1.24% | 49,000 | 322億2905万 | -0.69% | 24.3 | 1.07 |
02/29 | 2,184 | 2,187 | 2,161 | 2,171 | -0.73% | 34,400 | 326億3492万 | +0.6% | 24.61 | 1.08 |
02/28 | 2,187 | 2,193 | 2,185 | 2,187 | 0% | 34,200 | 328億7544万 | +1.39% | 24.79 | 1.09 |
02/27 | 2,173 | 2,190 | 2,173 | 2,187 | +0.46% | 14,200 | 328億7544万 | +1.53% | 24.79 | 1.09 |
02/26 | 2,194 | 2,198 | 2,173 | 2,177 | -0.77% | 26,800 | 327億2511万 | +1.21% | 24.68 | 1.08 |
02/22 | 2,180 | 2,194 | 2,179 | 2,194 | +0.69% | 23,800 | 329億8066万 | +2.09% | 24.87 | 1.09 |
02/21 | 2,172 | 2,180 | 2,166 | 2,179 | +0.46% | 13,300 | 327億5518万 | +1.49% | 24.7 | 1.09 |
02/20 | 2,162 | 2,174 | 2,157 | 2,169 | +0.74% | 13,600 | 326億486万 | +1.12% | 24.59 | 1.08 |
02/19 | 2,148 | 2,163 | 2,148 | 2,153 | -0.46% | 12,500 | 323億6434万 | +0.42% | 24.41 | 1.07 |
02/16 | 2,143 | 2,167 | 2,140 | 2,163 | +1.03% | 18,100 | 325億1466万 | +0.93% | 24.52 | 1.08 |
02/15 | 2,167 | 2,167 | 2,135 | 2,141 | -1.2% | 23,900 | 321億8395万 | 0% | 24.27 | 1.07 |
02/14 | 2,180 | 2,180 | 2,158 | 2,167 | -0.46% | 17,800 | 325億7479万 | +1.26% | 24.56 | 1.08 |
02/13 | 2,150 | 2,180 | 2,149 | 2,177 | +1.44% | 27,300 | 327億2511万 | +1.78% | 24.68 | 1.08 |
02/09 | 2,141 | 2,155 | 2,135 | 2,146 | -0.65% | 21,600 | 322億5912万 | +0.47% | 24.33 | 1.07 |
02/08 | 2,187 | 2,187 | 2,144 | 2,160 | -0.78% | 40,600 | 324億6957万 | +1.27% | 24.48 | 1.08 |
02/07 | 2,168 | 2,186 | 2,156 | 2,177 | +0.6% | 30,300 | 327億2511万 | +2.21% | 24.68 | 1.08 |
02/06 | 2,168 | 2,178 | 2,164 | 2,164 | -0.18% | 14,100 | 325億2970万 | +1.74% | 24.53 | 1.08 |
02/05 | 2,163 | 2,171 | 2,159 | 2,168 | +0.7% | 16,600 | 325億8982万 | +2.12% | 24.58 | 1.08 |
02/02 | 2,160 | 2,160 | 2,149 | 2,153 | -0.19% | 9,000 | 323億6434万 | +1.65% | 24.41 | 1.07 |
02/01 | 2,140 | 2,158 | 2,137 | 2,157 | +0.84% | 13,600 | 324億2447万 | +2.03% | 24.45 | 1.07 |
01/31 | 2,120 | 2,139 | 2,120 | 2,139 | +0.9% | 10,400 | 321億5389万 | +1.37% | 24.25 | 1.07 |
01/30 | 2,131 | 2,138 | 2,120 | 2,120 | -0.52% | 13,800 | 318億6828万 | +0.66% | 24.03 | 1.06 |
01/29 | 2,128 | 2,138 | 2,128 | 2,131 | +0.38% | 7,100 | 320億3363万 | +1.33% | 24.16 | 1.06 |
01/26 | 2,140 | 2,140 | 2,123 | 2,123 | -0.61% | 14,300 | 319億1337万 | +1.1% | 24.07 | 1.06 |
01/25 | 2,119 | 2,140 | 2,118 | 2,136 | +0.8% | 12,800 | 321億879万 | +1.91% | 24.21 | 1.06 |
01/24 | 2,138 | 2,138 | 2,118 | 2,119 | -0.8% | 16,500 | 318億5325万 | +1.29% | 24.02 | 1.06 |
01/23 | 2,125 | 2,140 | 2,125 | 2,136 | +0.66% | 14,500 | 321億879万 | +2.2% | 24.21 | 1.06 |
01/22 | 2,112 | 2,127 | 2,112 | 2,122 | +0.57% | 11,300 | 318億9834万 | +1.73% | 24.05 | 1.06 |
01/19 | 2,130 | 2,135 | 2,110 | 2,110 | -0.89% | 12,700 | 317億1796万 | +1.25% | 23.92 | 1.05 |
01/18 | 2,135 | 2,137 | 2,128 | 2,129 | -0.23% | 11,300 | 320億357万 | +2.26% | 24.13 | 1.06 |
01/17 | 2,131 | 2,148 | 2,131 | 2,134 | +0.19% | 13,800 | 320億7873万 | +2.69% | 24.19 | 1.06 |
01/16 | 2,150 | 2,153 | 2,130 | 2,130 | -0.79% | 13,800 | 320億1860万 | +2.65% | 24.14 | 1.06 |
01/15 | 2,121 | 2,148 | 2,121 | 2,147 | +1.23% | 24,900 | 322億7415万 | +3.62% | 24.34 | 1.07 |
01/12 | 2,119 | 2,125 | 2,111 | 2,121 | +0.14% | 22,000 | 318億8331万 | +2.61% | 24.04 | 1.06 |
01/11 | 2,127 | 2,129 | 2,115 | 2,118 | -0.38% | 23,300 | 318億3821万 | +2.67% | 24.01 | 1.06 |
01/10 | 2,124 | 2,130 | 2,115 | 2,126 | +0.09% | 22,700 | 319億5847万 | +3.2% | 24.1 | 1.06 |
01/09 | 2,110 | 2,126 | 2,109 | 2,124 | +0.9% | 20,900 | 319億2841万 | +3.31% | 24.08 | 1.06 |
01/05 | 2,084 | 2,112 | 2,084 | 2,105 | +1.1% | 27,900 | 316億4279万 | +2.58% | 23.86 | 1.05 |
01/04 | 2,087 | 2,088 | 2,069 | 2,082 | -0.24% | 21,300 | 312億9705万 | +1.61% | 23.6 | 1.04 |
2023 | ||||||||||
12/29 | 2,082 | 2,092 | 2,079 | 2,087 | +0.24% | 19,500 | 313億7222万 | +1.95% | 23.66 | 1.04 |
12/28 | 2,074 | 2,086 | 2,072 | 2,082 | +0.53% | 15,100 | 312億9705万 | +1.81% | 23.6 | 1.04 |
12/27 | 2,064 | 2,072 | 2,064 | 2,071 | +0.53% | 17,600 | 311億3170万 | +1.42% | 23.48 | 1.03 |
12/26 | 2,052 | 2,063 | 2,052 | 2,060 | +0.39% | 12,400 | 309億6635万 | +1.03% | 23.35 | 1.03 |
12/25 | 2,050 | 2,062 | 2,050 | 2,052 | +0.2% | 15,000 | 308億4609万 | +0.69% | 23.26 | 1.02 |
12/22 | 2,047 | 2,049 | 2,044 | 2,048 | +0.15% | 6,800 | 307億8596万 | +0.59% | 23.22 | 1.02 |
12/21 | 2,039 | 2,050 | 2,036 | 2,045 | +0.25% | 11,200 | 307億4086万 | +0.54% | 23.18 | 1.02 |
12/20 | 2,048 | 2,048 | 2,038 | 2,040 | -0.39% | 8,200 | 306億6570万 | +0.34% | 23.12 | 1.02 |
12/19 | 2,036 | 2,048 | 2,027 | 2,048 | +0.59% | 10,600 | 307億8596万 | +0.79% | 23.22 | 1.02 |
12/18 | 2,030 | 2,037 | 2,024 | 2,036 | -0.1% | 10,700 | 306億557万 | +0.2% | 23.08 | 1.01 |
12/15 | 2,051 | 2,051 | 2,032 | 2,038 | -0.63% | 19,600 | 306億3564万 | +0.34% | 23.1 | 1.02 |
12/14 | 2,053 | 2,054 | 2,045 | 2,051 | +0.15% | 9,900 | 308億3106万 | +0.98% | 23.25 | 1.02 |
12/13 | 2,060 | 2,060 | 2,038 | 2,048 | -0.58% | 12,500 | 307億8596万 | +0.94% | 23.22 | 1.02 |
12/12 | 2,062 | 2,063 | 2,049 | 2,060 | -0.1% | 10,300 | 309億6635万 | +1.58% | 23.35 | 1.03 |
12/11 | 2,044 | 2,062 | 2,033 | 2,062 | +0.83% | 18,600 | 309億9641万 | +1.78% | 23.37 | 1.03 |
12/08 | 2,051 | 2,058 | 2,037 | 2,045 | -0.29% | 25,400 | 307億4086万 | +1.04% | 23.18 | 1.02 |
12/07 | 2,050 | 2,051 | 2,040 | 2,051 | -0.19% | 19,700 | 308億3106万 | +1.38% | 23.25 | 1.02 |
12/06 | 2,026 | 2,059 | 2,026 | 2,055 | +1.43% | 28,900 | 308億9118万 | +1.68% | 23.29 | 1.02 |
12/05 | 2,023 | 2,039 | 2,023 | 2,026 | +0.15% | 20,000 | 304億5525万 | +0.45% | 22.97 | 1.01 |
12/04 | 2,022 | 2,026 | 2,015 | 2,023 | -0.25% | 9,400 | 304億1015万 | +0.35% | 22.93 | 1.01 |
12/01 | 2,028 | 2,037 | 2,026 | 2,028 | -0.34% | 9,900 | 304億8531万 | +0.7% | 22.99 | 1.01 |
11/30 | 2,024 | 2,037 | 2,024 | 2,035 | +0.54% | 12,100 | 305億9054万 | +1.14% | 23.07 | 1.01 |
11/29 | 2,036 | 2,036 | 2,024 | 2,024 | -0.59% | 6,100 | 304億2519万 | +0.75% | 22.94 | 1.01 |
11/28 | 2,021 | 2,036 | 2,021 | 2,036 | +0.74% | 16,400 | 306億557万 | +1.44% | 23.08 | 1.01 |
11/27 | 2,030 | 2,036 | 2,018 | 2,021 | -0.39% | 11,200 | 303億8009万 | +0.85% | 22.91 | 1.01 |
11/24 | 2,016 | 2,030 | 2,016 | 2,029 | +0.69% | 12,500 | 305億35万 | +1.35% | 23 | 1.01 |
11/22 | 2,010 | 2,026 | 2,010 | 2,015 | +0.2% | 12,600 | 302億8990万 | +0.8% | 22.84 | 1 |
11/21 | 2,016 | 2,017 | 2,006 | 2,011 | -0.05% | 11,200 | 302億2977万 | +0.7% | 22.8 | 1 |
11/20 | 2,024 | 2,024 | 2,012 | 2,012 | -0.4% | 15,700 | 302億4480万 | +0.8% | 22.81 | 1 |
11/17 | 2,007 | 2,020 | 2,002 | 2,020 | +1% | 15,700 | 303億6506万 | +1.3% | 22.9 | 1.01 |
11/16 | 2,015 | 2,015 | 2,000 | 2,000 | -0.79% | 11,800 | 300億6441万 | +0.4% | 22.67 | 1 |
11/15 | 2,020 | 2,021 | 2,006 | 2,016 | -0.15% | 19,500 | 303億493万 | +1.26% | 22.85 | 1 |
11/14 | 2,030 | 2,032 | 2,016 | 2,019 | -0.44% | 12,300 | 303億5002万 | +1.41% | 22.89 | 1.01 |
11/13 | 2,025 | 2,033 | 2,014 | 2,028 | 0% | 17,500 | 304億8531万 | +1.91% | 22.99 | 1.01 |
11/10 | 2,023 | 2,028 | 2,003 | 2,028 | +0.3% | 30,000 | 304億8531万 | +2.01% | 22.99 | 1.01 |
11/09 | 2,001 | 2,022 | 2,001 | 2,022 | +0.15% | 26,800 | 303億9512万 | +1.81% | 22.92 | 1.01 |
11/08 | 2,002 | 2,021 | 1,999 | 2,019 | -0.15% | 18,900 | 303億5002万 | +1.76% | 22.89 | 1.01 |
11/07 | 2,017 | 2,022 | 2,013 | 2,022 | +0.4% | 13,100 | 303億9512万 | +2.02% | 22.92 | 1.01 |
11/06 | 2,011 | 2,020 | 2,004 | 2,014 | +0.5% | 27,500 | 302億7486万 | +1.72% | 22.83 | 1 |
11/02 | 2,011 | 2,012 | 1,996 | 2,004 | -0.35% | 7,700 | 301億2454万 | +1.26% | 22.72 | 1 |
11/01 | 2,004 | 2,012 | 1,994 | 2,011 | +0.65% | 18,300 | 302億2977万 | +1.57% | 22.8 | 1 |
10/31 | 1,976 | 2,002 | 1,971 | 1,998 | +1.11% | 18,300 | 300億3435万 | +0.96% | 22.65 | 1 |
10/30 | 1,991 | 1,991 | 1,970 | 1,976 | -0.8% | 11,700 | 297億364万 | -0.15% | 22.4 | 0.98 |
10/27 | 1,988 | 1,992 | 1,975 | 1,992 | +1.07% | 8,600 | 299億4416万 | +0.66% | 22.58 | 0.99 |
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 | |
2008年 3月期 | 925 4/9 | 798 1/23 | 35,500 3/25 | - | - | +4.95% 1/31 | -6.33% 1/8 |
2009年 3月期 | 842 3/25 | 631 10/10 | 61,800 3/25 | - | - | +6.74% 3/23 | -13.62% 10/10 |
2010年 3月期 | 860 3/24 3/18 | 721 4/7 | 101,900 3/26 | - | - | +3.68% 10/27 | -4.45% 4/1 |
2011年 3月期 | 873 3/4 | 726 3/14 | 137,100 3/28 | 135億5961万 | 112億7638万 | +2.86% 12/16 | -13.18% 3/15 |
2012年 3月期 | 927 3/9 | 771 8/9 | 69,100 3/27 | 143億9835万 | 119億7533万 | +4.17% 3/2 | -6.28% 4/3 |
2013年 3月期 | 1,003 3/22 3/21 他2件 | 815 6/7 | 118,100 3/26 | 155億7880万 | 126億5875万 | +7.14% 3/12 | -7.17% 4/1 |
2014年 3月期 | 1,170 2/20 | 860 6/7 | 112,400 3/26 | 175億8768万 | 133億5769万 | +6.78% 1/22 | -5.72% 6/7 |
2015年 3月期 | 1,650 2/20 | 1,000 5/12 | 146,200 3/26 | 248億314万 | 150億3220万 | +15.88% 2/19 | -6.23% 5/12 |
2016年 3月期 | 1,838 11/19 | 1,330 8/25 | 116,800 3/28 | 276億2920万 | 199億9283万 | +12.45% 11/19 | -9.7% 8/25 |
2017年 3月期 | 1,968 1/4 | 1,446 6/24 | 147,800 2/6 | 295億8338万 | 217億3657万 | +8.27% 1/4 | -8.57% 6/24 |
2018年 3月期 | 2,178 6/22 | 1,764 4/12 | 86,000 3/27 | 327億4015万 | 265億1681万 | +12.19% 5/11 | -5.55% 2/6 |
2019年 3月期 | 2,038 5/10 | 1,530 12/25 | 182,600 3/26 | 306億3564万 | 229億9927万 | +9.92% 9/25 | -13.43% 12/25 |
2020年 3月期 | 1,819 3/27 | 1,416 3/13 | 165,500 3/27 | 273億4358万 | 212億8560万 | +10.21% 3/26 | -11.01% 3/13 |
2021年 3月期 | 2,184 9/28 | 1,609 4/6 | 209,100 3/29 | 328億3034万 | 241億8682万 | +12.42% 9/28 | -5.97% 12/7 |
2022年 3月期 | 2,105 3/3 | 1,856 6/4 | 134,600 3/18 | 316億4279万 | 278億9977万 | +4.21% 12/29 | -4.5% 3/31 |
2023年 3月期 | 2,142 6/29 | 1,920 5/12 | 162,400 3/29 | 321億9899万 | 288億6184万 | +6.82% 6/29 | -3.4% 3/31 |
最新 | 2,151 2024/3/27 | 254,300 | 323億3428万 | -0.23% 2,156 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 7%(1.07倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- 7%(1.07倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 30%(1.3倍)
- 2015/12/30 vs 2014/12/30
- 33%(1.33倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 13%(1.13倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/03/27 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
617円(2001/09/28) - 249%(3.49倍)
2,151円(3/27)