株価チャート
株価
3/27
- 前日 (3/26)
- 4,240
- 始値
- 4,260
- 高値
- 4,270
- 安値
- 4,220
- 終値 +0.59%
- 4,265
- 出来高 -51.56%
- 80,600
乖離率
- 株価(5日)
移動平均値 - -0.7%
4,295 - 株価(25日)
移動平均値 - -0.12%
4,270 - 出来高(5日)
移動平均値 - -13.89%
93,600
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 | 4,260 | 4,270 | 4,220 | 4,265 | +0.59% | 80,600 | 944億3179万 | -0.12% | 52.72 | 1.42 |
03/26 | 4,180 | 4,240 | 4,145 | 4,240 | -1.17% | 166,400 | 938億7826万 | -0.61% | 52.41 | 1.41 |
03/25 | 4,340 | 4,345 | 4,290 | 4,290 | -1.27% | 98,400 | 949億8531万 | +0.61% | 53.03 | 1.43 |
03/22 | 4,335 | 4,345 | 4,310 | 4,345 | +0.23% | 53,900 | 962億307万 | +2% | 53.71 | 1.44 |
03/21 | 4,365 | 4,370 | 4,320 | 4,335 | -0.69% | 68,700 | 959億8166万 | +1.9% | 53.59 | 1.44 |
03/19 | 4,355 | 4,365 | 4,315 | 4,365 | +0.23% | 59,200 | 966億4590万 | +2.37% | 53.96 | 1.45 |
03/18 | 4,395 | 4,395 | 4,355 | 4,355 | -0.91% | 68,600 | 964億2449万 | +1.9% | 53.83 | 1.45 |
03/15 | 4,390 | 4,405 | 4,365 | 4,395 | +0.34% | 100,400 | 973億1013万 | +2.59% | 54.33 | 1.46 |
03/14 | 4,335 | 4,400 | 4,320 | 4,380 | +1.15% | 88,900 | 969億7801万 | +2.05% | 54.14 | 1.46 |
03/13 | 4,360 | 4,365 | 4,305 | 4,330 | -0.46% | 85,700 | 958億7096万 | +0.65% | 53.52 | 1.44 |
03/12 | 4,325 | 4,350 | 4,260 | 4,350 | +0.93% | 111,400 | 963億1378万 | +0.83% | 53.77 | 1.45 |
03/11 | 4,240 | 4,325 | 4,235 | 4,310 | +3.36% | 194,400 | 954億2814万 | -0.35% | 53.28 | 1.43 |
03/08 | 4,145 | 4,185 | 4,140 | 4,170 | -0.24% | 79,100 | 923億2838万 | -3.83% | 51.55 | 1.39 |
03/07 | 4,155 | 4,185 | 4,125 | 4,180 | +0.72% | 98,200 | 925億4979万 | -3.93% | 51.67 | 1.39 |
03/06 | 4,140 | 4,165 | 4,135 | 4,150 | +0.36% | 80,900 | 918億8556万 | -4.88% | 51.3 | 1.38 |
03/05 | 4,205 | 4,205 | 4,135 | 4,135 | -1.9% | 127,500 | 915億5344万 | -5.49% | 51.11 | 1.37 |
03/04 | 4,280 | 4,310 | 4,205 | 4,215 | -1.52% | 130,800 | 933億2473万 | -3.92% | 52.1 | 1.4 |
03/01 | 4,310 | 4,340 | 4,260 | 4,280 | +1.18% | 140,400 | 947億6390万 | -2.66% | 52.91 | 1.42 |
02/29 | 4,245 | 4,275 | 4,220 | 4,230 | -0.24% | 142,400 | 936億5685万 | -3.95% | 52.29 | 1.41 |
02/28 | 4,225 | 4,270 | 4,210 | 4,240 | +0.47% | 111,200 | 938億7826万 | -3.9% | 52.41 | 1.41 |
02/27 | 4,220 | 4,260 | 4,205 | 4,220 | 0% | 114,900 | 934億3544万 | -4.57% | 52.16 | 1.4 |
02/26 | 4,240 | 4,255 | 4,210 | 4,220 | -0.59% | 92,800 | 934億3544万 | -4.78% | 52.16 | 1.4 |
02/22 | 4,270 | 4,275 | 4,230 | 4,245 | -0.7% | 91,600 | 939億8896万 | -4.46% | 52.47 | 1.41 |
02/21 | 4,230 | 4,295 | 4,225 | 4,275 | +1.18% | 130,600 | 946億5320万 | -4% | 52.84 | 1.42 |
02/20 | 4,180 | 4,225 | 4,165 | 4,225 | +1.2% | 131,500 | 935億4614万 | -5.4% | 52.23 | 1.4 |
02/19 | 4,175 | 4,195 | 4,145 | 4,175 | -0.12% | 141,500 | 924億3909万 | -6.83% | 51.61 | 1.39 |
02/16 | 4,195 | 4,195 | 4,130 | 4,180 | -0.36% | 174,300 | 925億4979万 | -7.09% | 51.67 | 1.39 |
02/15 | 4,190 | 4,235 | 4,135 | 4,195 | +0.12% | 212,700 | 928億8191万 | -7.13% | 51.86 | 1.39 |
02/14 | 4,410 | 4,430 | 4,190 | 4,190 | -8.81% | 494,000 | 927億7120万 | -7.59% | 51.79 | 1.39 |
02/13 | 4,615 | 4,630 | 4,580 | 4,595 | -0.33% | 158,300 | 1017億3835万 | +0.99% | 56.8 | 1.53 |
02/09 | 4,585 | 4,620 | 4,575 | 4,610 | +0.22% | 81,600 | 1020億7047万 | +1.39% | 56.99 | 1.53 |
02/08 | 4,580 | 4,625 | 4,570 | 4,600 | +0.22% | 98,800 | 1018億4906万 | +1.21% | 56.86 | 1.53 |
02/07 | 4,630 | 4,630 | 4,565 | 4,590 | -0.97% | 103,300 | 1016億2764万 | +1.01% | 56.74 | 1.53 |
02/06 | 4,645 | 4,650 | 4,605 | 4,635 | -0.22% | 72,500 | 1026億2399万 | +2.03% | 57.29 | 1.54 |
02/05 | 4,605 | 4,660 | 4,590 | 4,645 | +0.87% | 103,000 | 1028億4540万 | +2.27% | 57.42 | 1.54 |
02/02 | 4,615 | 4,620 | 4,595 | 4,605 | 0% | 81,600 | 1019億5976万 | +1.45% | 56.92 | 1.53 |
02/01 | 4,525 | 4,625 | 4,510 | 4,605 | +1.77% | 135,000 | 1019億5976万 | +1.45% | 56.92 | 1.53 |
01/31 | 4,485 | 4,535 | 4,475 | 4,525 | +0.89% | 141,000 | 1001億8847万 | -0.31% | 55.94 | 1.5 |
01/30 | 4,495 | 4,505 | 4,445 | 4,485 | +0.79% | 171,100 | 993億283万 | -1.28% | 55.44 | 1.49 |
01/29 | 4,450 | 4,460 | 4,425 | 4,450 | +0.23% | 86,700 | 985億2789万 | -2.2% | 55.01 | 1.48 |
01/26 | 4,460 | 4,465 | 4,420 | 4,440 | -0.56% | 99,800 | 983億648万 | -2.59% | 54.88 | 1.48 |
01/25 | 4,430 | 4,465 | 4,410 | 4,465 | +0.22% | 152,200 | 988億6001万 | -2.23% | 55.19 | 1.48 |
01/24 | 4,460 | 4,475 | 4,430 | 4,455 | +0.34% | 145,400 | 986億3860万 | -2.6% | 55.07 | 1.48 |
01/23 | 4,465 | 4,485 | 4,440 | 4,440 | -0.67% | 113,900 | 983億648万 | -3.1% | 54.88 | 1.48 |
01/22 | 4,480 | 4,490 | 4,465 | 4,470 | -0.22% | 62,300 | 989億7071万 | -2.66% | 55.26 | 1.49 |
01/19 | 4,490 | 4,495 | 4,460 | 4,480 | -0.22% | 82,800 | 991億9212万 | -2.65% | 55.38 | 1.49 |
01/18 | 4,505 | 4,525 | 4,490 | 4,490 | -0.44% | 72,200 | 994億1353万 | -2.69% | 55.5 | 1.49 |
01/17 | 4,580 | 4,590 | 4,510 | 4,510 | -1.53% | 104,400 | 998億5636万 | -2.47% | 55.75 | 1.5 |
01/16 | 4,610 | 4,630 | 4,580 | 4,580 | -0.76% | 60,900 | 1014億623万 | -1.19% | 56.61 | 1.52 |
01/15 | 4,615 | 4,630 | 4,585 | 4,615 | 0% | 64,900 | 1021億8117万 | -0.62% | 57.05 | 1.53 |
01/12 | 4,640 | 4,640 | 4,585 | 4,615 | -0.22% | 92,700 | 1021億8117万 | -0.8% | 57.05 | 1.53 |
01/11 | 4,650 | 4,650 | 4,610 | 4,625 | 0% | 84,400 | 1024億258万 | -0.75% | 57.17 | 1.54 |
01/10 | 4,610 | 4,650 | 4,600 | 4,625 | +0.76% | 82,500 | 1024億258万 | -0.94% | 57.17 | 1.54 |
01/09 | 4,550 | 4,590 | 4,540 | 4,590 | +1.32% | 63,600 | 1016億2764万 | -1.84% | 56.74 | 1.53 |
01/05 | 4,580 | 4,580 | 4,520 | 4,530 | -0.77% | 79,100 | 1002億9918万 | -3.31% | 56 | 1.51 |
01/04 | 4,520 | 4,570 | 4,490 | 4,565 | -0.11% | 85,500 | 1010億7412万 | -2.81% | 56.43 | 1.52 |
2023 | ||||||||||
12/29 | 4,545 | 4,570 | 4,530 | 4,570 | +0.44% | 82,500 | 1011億8482万 | -2.89% | 24.65 | 1.52 |
12/28 | 4,455 | 4,555 | 4,455 | 4,550 | -1.3% | 148,400 | 1007億4200万 | -3.48% | 24.54 | 1.51 |
12/27 | 4,565 | 4,630 | 4,545 | 4,610 | +0.88% | 377,500 | 1020億7047万 | -2.37% | 24.87 | 1.53 |
12/26 | 4,595 | 4,610 | 4,565 | 4,570 | -0.87% | 293,500 | 1011億8482万 | -3.38% | 24.65 | 1.52 |
12/25 | 4,650 | 4,655 | 4,610 | 4,610 | -0.22% | 223,000 | 1020億7047万 | -2.72% | 24.87 | 1.53 |
12/22 | 4,630 | 4,640 | 4,610 | 4,620 | -0.11% | 153,800 | 1022億9188万 | -2.7% | 24.92 | 1.54 |
12/21 | 4,645 | 4,645 | 4,595 | 4,625 | -0.75% | 128,300 | 1024億258万 | -2.75% | 24.95 | 1.54 |
12/20 | 4,665 | 4,690 | 4,650 | 4,660 | +0.22% | 77,600 | 1031億7752万 | -2.22% | 25.14 | 1.55 |
12/19 | 4,655 | 4,660 | 4,630 | 4,650 | -0.32% | 87,700 | 1029億5611万 | -2.58% | 25.08 | 1.55 |
12/18 | 4,630 | 4,670 | 4,610 | 4,665 | +0.86% | 88,800 | 1032億8823万 | -2.37% | 25.16 | 1.55 |
12/15 | 4,635 | 4,645 | 4,565 | 4,625 | -0.86% | 199,400 | 1024億258万 | -3.3% | 24.95 | 1.54 |
12/14 | 4,705 | 4,705 | 4,655 | 4,665 | -0.43% | 103,500 | 1032億8823万 | -2.77% | 25.16 | 1.55 |
12/13 | 4,730 | 4,735 | 4,675 | 4,685 | -0.95% | 122,500 | 1037億3105万 | -2.58% | 25.27 | 1.56 |
12/12 | 4,765 | 4,765 | 4,715 | 4,730 | -0.73% | 101,100 | 1047億2740万 | -1.83% | 25.51 | 1.57 |
12/11 | 4,785 | 4,785 | 4,740 | 4,765 | +0.63% | 84,900 | 1055億234万 | -1.28% | 25.7 | 1.58 |
12/08 | 4,800 | 4,810 | 4,725 | 4,735 | -1.04% | 182,000 | 1048億3810万 | -2.05% | 25.54 | 1.57 |
12/07 | 4,815 | 4,820 | 4,780 | 4,785 | -0.83% | 116,700 | 1059億4516万 | -1.2% | 25.81 | 1.59 |
12/06 | 4,820 | 4,855 | 4,820 | 4,825 | +0.31% | 116,000 | 1068億3080万 | -0.52% | 26.03 | 1.6 |
12/05 | 4,800 | 4,845 | 4,790 | 4,810 | +0.1% | 115,200 | 1064億9869万 | -0.89% | 25.95 | 1.6 |
12/04 | 4,850 | 4,870 | 4,770 | 4,805 | -1.23% | 199,500 | 1063億8798万 | -1.11% | 25.92 | 1.6 |
12/01 | 4,835 | 4,890 | 4,835 | 4,865 | +1.78% | 149,800 | 1077億1645万 | 0% | 26.24 | 1.62 |
11/30 | 4,815 | 4,820 | 4,755 | 4,780 | -0.73% | 121,000 | 1058億3445万 | -1.91% | 25.78 | 1.59 |
11/29 | 4,825 | 4,835 | 4,805 | 4,815 | -0.31% | 83,400 | 1066億939万 | -1.49% | 25.97 | 1.6 |
11/28 | 4,810 | 4,830 | 4,795 | 4,830 | +0.63% | 78,000 | 1069億4151万 | -1.37% | 26.05 | 1.61 |
11/27 | 4,785 | 4,805 | 4,770 | 4,800 | +0.73% | 82,000 | 1062億7728万 | -2.1% | 25.89 | 1.6 |
11/24 | 4,790 | 4,790 | 4,755 | 4,765 | 0% | 89,500 | 1055億234万 | -2.99% | 25.7 | 1.58 |
11/22 | 4,815 | 4,820 | 4,765 | 4,765 | -0.94% | 65,300 | 1055億234万 | -3.15% | 25.7 | 1.58 |
11/21 | 4,790 | 4,815 | 4,760 | 4,810 | +0.52% | 96,100 | 1064億9869万 | -2.41% | 25.95 | 1.6 |
11/20 | 4,830 | 4,830 | 4,785 | 4,785 | -0.93% | 109,400 | 1059億4516万 | -3.04% | 25.81 | 1.59 |
11/17 | 4,820 | 4,835 | 4,810 | 4,830 | +0.21% | 69,000 | 1069億4151万 | -2.29% | 26.05 | 1.61 |
11/16 | 4,895 | 4,895 | 4,810 | 4,820 | -1.43% | 99,200 | 1067億2010万 | -2.67% | 26 | 1.6 |
11/15 | 4,860 | 4,910 | 4,845 | 4,890 | +1.35% | 76,200 | 1082億6997万 | -1.41% | 26.38 | 1.63 |
11/14 | 4,815 | 4,845 | 4,800 | 4,825 | +0.84% | 51,400 | 1068億3080万 | -2.82% | 26.03 | 1.6 |
11/13 | 4,820 | 4,855 | 4,765 | 4,785 | -0.1% | 83,500 | 1059億4516万 | -3.7% | 25.81 | 1.59 |
11/10 | 4,800 | 4,815 | 4,680 | 4,790 | -3.91% | 254,500 | 1060億5586万 | -3.7% | 25.84 | 1.59 |
11/09 | 4,965 | 4,995 | 4,930 | 4,985 | +0.81% | 70,200 | 1103億7338万 | +0.18% | 26.89 | 1.66 |
11/08 | 4,920 | 4,945 | 4,885 | 4,945 | +0.82% | 75,800 | 1094億8773万 | -0.52% | 26.67 | 1.64 |
11/07 | 4,960 | 4,990 | 4,895 | 4,905 | -0.91% | 72,900 | 1086億209万 | -1.29% | 26.46 | 1.63 |
11/06 | 4,990 | 4,990 | 4,950 | 4,950 | -0.1% | 53,500 | 1095億9844万 | -0.4% | 26.7 | 1.65 |
11/02 | 4,990 | 4,990 | 4,925 | 4,955 | -0.2% | 43,800 | 1097億915万 | -0.34% | 26.73 | 1.65 |
11/01 | 5,000 | 5,020 | 4,945 | 4,965 | +0.1% | 54,300 | 1099億3056万 | -0.16% | 26.78 | 1.65 |
10/31 | 4,895 | 4,960 | 4,885 | 4,960 | +1.64% | 54,500 | 1098億1985万 | -0.26% | 26.76 | 1.65 |
10/30 | 4,960 | 4,960 | 4,865 | 4,880 | -1.81% | 72,800 | 1080億4856万 | -1.87% | 26.32 | 1.62 |
10/27 | 4,960 | 4,970 | 4,925 | 4,970 | +0.51% | 44,100 | 1100億4126万 | -0.08% | 26.81 | 1.65 |
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 12月期 | 2,800 10/30 6/16 他3件 | 2,300 10/10 10/8 | 78,800 10/30 | - | - | +9.19% 10/30 | -13.08% 10/8 |
2009年 12月期 | 3,000 12/25 9/3 | 2,400 4/23 | 394,300 9/3 | - | - | +11.38% 9/3 | -5.69% 1/6 |
2010年 12月期 | 2,900 12/14 12/10 | 2,583 2/9 | 110,600 12/27 | 583億9730万 | 520億1387万 | +5.02% 3/30 | -5.04% 2/9 |
2011年 12月期 | 2,978 12/27 | 2,302 3/15 | 91,500 12/27 | 599億6798万 | 463億5537万 | +4.13% 9/29 | -9.31% 3/15 |
2012年 12月期 | 3,065 12/25 | 2,819 8/29 | 123,100 12/25 | 617億1990万 | 567億6620万 | +2.65% 12/25 | -2.54% 12/28 |
2013年 12月期 | 3,920 5/9 | 2,895 1/9 1/4 | 260,100 12/5 | 789億3704万 | 582億9661万 | +10.3% 5/9 | -9.41% 2/4 |
2014年 12月期 | 4,430 8/28 | 3,225 2/6 2/4 | 421,300 9/1 | 894億8600万 | 651億4500万 | +6.8% 8/28 | -6.01% 1/16 |
2015年 12月期 | 5,320 11/26 | 3,780 1/19 | 195,900 6/25 | 1074億6400万 | 763億5600万 | +8.25% 11/13 | -15.08% 1/21 |
2016年 12月期 | 5,240 6/10 | 3,945 2/12 | 155,300 6/27 | 1058億4800万 | 796億8900万 | +8.41% 3/30 | -13.46% 2/12 |
2017年 12月期 | 6,520 7/11 | 4,725 1/24 1/4 | 442,700 8/7 | 1317億400万 | 954億4500万 | +12.35% 3/13 | -9.49% 8/14 |
2018年 12月期 | 5,840 7/27 7/26 | 4,635 12/26 | 311,000 11/6 | 1180億8480万 | 937億1970万 | +8.1% 10/1 | -11.15% 12/25 |
2019年 12月期 | 5,910 11/11 | 4,400 8/5 | 221,500 6/25 | 1196億362万 | 890億4500万 | +8.26% 9/26 | -5.61% 8/5 |
2020年 12月期 | 8,460 6/30 | 4,535 3/17 | 358,300 11/10 | 1713億7845万 | 917億7706万 | +15.23% 6/4 | -16.27% 3/13 |
2021年 12月期 | 7,280 10/20 | 5,610 1/6 | 294,900 6/28 | 1607億2420万 | 1237億4257万 | +9.18% 5/20 | -9.44% 12/1 |
2022年 12月期 | 6,270 1/5 | 4,980 6/17 | 217,200 6/28 | 1384億2592万 | 1099億4595万 | +6.49% 11/24 | -7.02% 3/14 |
2023年 12月期 | 5,250 6/22 | 4,455 12/28 | 377,500 12/27 | 1162億4077万 | 986億3860万 | +5.8% 5/12 | -4.08% 3/1 |
最新 | 4,265 2024/3/27 | 80,600 | 944億3179万 | -0.12% 4,270 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/03/27 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
2,170円(2006/06/02) - 97%(1.97倍)
4,265円(3/27)