株価チャート
株価
3/27
- 前日 (3/26)
- 1,450
- 始値
- 1,455
- 高値
- 1,475
- 安値
- 1,448
- 終値 +1.17%
- 1,467
- 出来高 +16.07%
- 74,400
乖離率
- 株価(5日)
移動平均値 - +0.89%
1,454 - 株価(25日)
移動平均値 - -0.2%
1,470 - 出来高(5日)
移動平均値 - +14.64%
64,900
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 | 1,455 | 1,475 | 1,448 | 1,467 | +1.17% | 74,400 | 238億6551万 | -0.2% | 8.67 | 0.67 |
03/26 | 1,430 | 1,461 | 1,417 | 1,450 | +1.12% | 64,100 | 235億8895万 | -1.63% | 8.57 | 0.67 |
03/25 | 1,454 | 1,457 | 1,434 | 1,434 | -1.38% | 50,000 | 233億2865万 | -2.91% | 8.47 | 0.66 |
03/22 | 1,470 | 1,473 | 1,443 | 1,454 | -0.75% | 80,000 | 236億5402万 | -1.62% | 8.59 | 0.67 |
03/21 | 1,460 | 1,470 | 1,455 | 1,465 | +1.95% | 56,000 | 238億3297万 | -0.95% | 8.66 | 0.67 |
03/19 | 1,412 | 1,437 | 1,410 | 1,437 | +2.2% | 108,000 | 233億7746万 | -2.91% | 8.49 | 0.66 |
03/18 | 1,390 | 1,412 | 1,382 | 1,406 | +1.74% | 85,500 | 228億7314万 | -4.74% | 8.31 | 0.65 |
03/15 | 1,371 | 1,384 | 1,360 | 1,382 | -0.36% | 73,400 | 224億8271万 | -6.24% | 8.17 | 0.64 |
03/14 | 1,379 | 1,392 | 1,368 | 1,387 | +0.58% | 74,400 | 225億6405万 | -5.84% | 8.19 | 0.64 |
03/13 | 1,407 | 1,412 | 1,374 | 1,379 | -2.34% | 102,600 | 224億3390万 | -6.32% | 8.15 | 0.63 |
03/12 | 1,401 | 1,412 | 1,374 | 1,412 | -0.98% | 89,700 | 229億7075万 | -4.01% | 8.34 | 0.65 |
03/11 | 1,451 | 1,452 | 1,412 | 1,426 | -3.52% | 88,500 | 231億9851万 | -2.99% | 8.43 | 0.66 |
03/08 | 1,438 | 1,495 | 1,438 | 1,478 | +1.44% | 63,300 | 240億4446万 | +0.75% | 8.73 | 0.68 |
03/07 | 1,490 | 1,490 | 1,455 | 1,457 | -2.08% | 74,200 | 237億282万 | -0.48% | 8.61 | 0.67 |
03/06 | 1,467 | 1,515 | 1,463 | 1,488 | +0.68% | 71,100 | 242億714万 | +1.92% | 8.79 | 0.68 |
03/05 | 1,470 | 1,483 | 1,452 | 1,478 | +0.2% | 48,300 | 240億4446万 | +1.51% | 8.73 | 0.68 |
03/04 | 1,519 | 1,519 | 1,475 | 1,475 | -3.09% | 64,500 | 239億9565万 | +1.72% | 8.71 | 0.68 |
03/01 | 1,531 | 1,531 | 1,502 | 1,522 | -0.65% | 62,800 | 247億6026万 | +5.33% | 8.99 | 0.7 |
02/29 | 1,580 | 1,585 | 1,532 | 1,532 | -3.04% | 53,500 | 249億2294万 | +6.54% | 9.05 | 0.7 |
02/28 | 1,565 | 1,596 | 1,555 | 1,580 | +1.54% | 88,400 | 257億382万 | +10.41% | 9.34 | 0.73 |
02/27 | 1,518 | 1,575 | 1,518 | 1,556 | +3.05% | 80,700 | 253億1338万 | +9.42% | 9.19 | 0.72 |
02/26 | 1,520 | 1,534 | 1,508 | 1,510 | -0.59% | 55,000 | 245億6504万 | +6.79% | 8.92 | 0.69 |
02/22 | 1,529 | 1,549 | 1,508 | 1,519 | -0.26% | 67,400 | 247億1145万 | +7.96% | 8.97 | 0.7 |
02/21 | 1,535 | 1,547 | 1,523 | 1,523 | -1.36% | 58,700 | 247億7653万 | +8.79% | 9 | 0.7 |
02/20 | 1,555 | 1,555 | 1,507 | 1,544 | -0.71% | 95,200 | 251億1816万 | +10.84% | 9.12 | 0.71 |
02/19 | 1,538 | 1,555 | 1,521 | 1,555 | +1.3% | 78,600 | 252億9711万 | +12.19% | 9.19 | 0.72 |
02/16 | 1,456 | 1,564 | 1,456 | 1,535 | +5.5% | 169,800 | 249億7175万 | +11.39% | 9.07 | 0.71 |
02/15 | 1,479 | 1,500 | 1,455 | 1,455 | -1.69% | 92,700 | 236億7029万 | +6.05% | 8.6 | 0.67 |
02/14 | 1,480 | 1,503 | 1,464 | 1,480 | -0.74% | 144,300 | 240億7699万 | +8.11% | 8.74 | 0.68 |
02/13 | 1,425 | 1,491 | 1,396 | 1,491 | +11.69% | 303,500 | 242億5594万 | +9.23% | 8.81 | 0.69 |
02/09 | 1,352 | 1,368 | 1,335 | 1,335 | -1.84% | 82,300 | 217億1810万 | -1.91% | 7.89 | 0.61 |
02/08 | 1,350 | 1,361 | 1,332 | 1,360 | +0.15% | 65,600 | 221億2480万 | -0.22% | 8.04 | 0.63 |
02/07 | 1,347 | 1,365 | 1,347 | 1,358 | +0.82% | 27,000 | 220億9227万 | -0.29% | 8.02 | 0.62 |
02/06 | 1,370 | 1,370 | 1,345 | 1,347 | -1.68% | 35,100 | 219億1332万 | -1.03% | 7.96 | 0.62 |
02/05 | 1,368 | 1,372 | 1,361 | 1,370 | +0.29% | 50,600 | 222億8749万 | +0.66% | 8.09 | 0.63 |
02/02 | 1,373 | 1,376 | 1,351 | 1,366 | -0.36% | 49,900 | 222億2241万 | +0.52% | 8.07 | 0.63 |
02/01 | 1,378 | 1,398 | 1,371 | 1,371 | -1.65% | 37,500 | 223億375万 | +1.11% | 8.1 | 0.63 |
01/31 | 1,359 | 1,394 | 1,359 | 1,394 | +2.27% | 36,900 | 226億7792万 | +3.03% | 8.24 | 0.64 |
01/30 | 1,374 | 1,376 | 1,359 | 1,363 | -0.58% | 39,600 | 221億7361万 | +0.96% | 8.05 | 0.63 |
01/29 | 1,347 | 1,379 | 1,347 | 1,371 | +1.78% | 48,200 | 223億375万 | +1.78% | 8.1 | 0.63 |
01/26 | 1,349 | 1,358 | 1,341 | 1,347 | -0.3% | 41,300 | 219億1332万 | +0.22% | 7.96 | 0.62 |
01/25 | 1,341 | 1,356 | 1,341 | 1,351 | +0.75% | 33,200 | 219億7839万 | +0.67% | 7.98 | 0.62 |
01/24 | 1,341 | 1,346 | 1,326 | 1,341 | -0.37% | 42,700 | 218億1571万 | +0.07% | 7.92 | 0.62 |
01/23 | 1,357 | 1,357 | 1,340 | 1,346 | -0.44% | 59,600 | 218億9705万 | +0.67% | 7.95 | 0.62 |
01/22 | 1,354 | 1,374 | 1,351 | 1,352 | -0.15% | 36,700 | 219億9466万 | +1.27% | 7.99 | 0.62 |
01/19 | 1,347 | 1,355 | 1,337 | 1,354 | +0.59% | 62,000 | 220億2719万 | +1.42% | 8 | 0.62 |
01/18 | 1,346 | 1,358 | 1,346 | 1,346 | -0.07% | 27,500 | 218億9705万 | +0.98% | 7.95 | 0.62 |
01/17 | 1,357 | 1,368 | 1,344 | 1,347 | -0.37% | 52,600 | 219億1332万 | +1.13% | 7.96 | 0.62 |
01/16 | 1,370 | 1,373 | 1,352 | 1,352 | -1.6% | 31,300 | 219億9466万 | +1.5% | 7.99 | 0.62 |
01/15 | 1,354 | 1,374 | 1,354 | 1,374 | +1.55% | 27,600 | 223億5256万 | +3.08% | 8.12 | 0.63 |
01/12 | 1,378 | 1,385 | 1,352 | 1,353 | -2.24% | 43,800 | 220億1093万 | +1.58% | 7.99 | 0.62 |
01/11 | 1,375 | 1,416 | 1,375 | 1,384 | +0.8% | 62,300 | 225億1524万 | +3.75% | 8.18 | 0.64 |
01/10 | 1,386 | 1,386 | 1,370 | 1,373 | -1.01% | 46,000 | 223億3629万 | +2.92% | 8.11 | 0.63 |
01/09 | 1,393 | 1,397 | 1,374 | 1,387 | +0.14% | 39,100 | 225億6405万 | +3.9% | 8.19 | 0.64 |
01/05 | 1,388 | 1,393 | 1,378 | 1,385 | +0.65% | 29,800 | 225億3151万 | +3.75% | 8.18 | 0.64 |
01/04 | 1,335 | 1,384 | 1,326 | 1,376 | +3.07% | 65,000 | 223億8510万 | +3.07% | 8.13 | 0.63 |
2023 | ||||||||||
12/29 | 1,333 | 1,344 | 1,323 | 1,335 | -0.6% | 52,200 | 217億1810万 | -0.07% | 7.89 | 0.61 |
12/28 | 1,320 | 1,349 | 1,320 | 1,343 | +0.75% | 54,900 | 218億4824万 | +0.37% | 7.93 | 0.62 |
12/27 | 1,323 | 1,335 | 1,309 | 1,333 | +0.53% | 70,200 | 216億8556万 | -0.6% | 7.88 | 0.61 |
12/26 | 1,343 | 1,353 | 1,306 | 1,326 | +2.55% | 125,900 | 215億7168万 | -1.34% | 7.83 | 0.61 |
12/25 | 1,311 | 1,311 | 1,291 | 1,293 | -1.3% | 45,900 | 210億3483万 | -3.94% | 7.64 | 0.59 |
12/22 | 1,296 | 1,315 | 1,290 | 1,310 | +0.85% | 43,700 | 213億1139万 | -2.96% | 7.74 | 0.6 |
12/21 | 1,287 | 1,306 | 1,276 | 1,299 | -0.15% | 69,700 | 211億3244万 | -3.99% | 7.67 | 0.6 |
12/20 | 1,288 | 1,310 | 1,288 | 1,301 | +1.01% | 57,200 | 211億6498万 | -4.2% | 7.69 | 0.6 |
12/19 | 1,299 | 1,308 | 1,282 | 1,288 | -0.69% | 76,600 | 209億5349万 | -5.5% | 7.61 | 0.59 |
12/18 | 1,276 | 1,301 | 1,274 | 1,297 | -0.23% | 40,100 | 210億9990万 | -5.19% | 7.66 | 0.6 |
12/15 | 1,275 | 1,300 | 1,267 | 1,300 | +1.96% | 67,300 | 211億4871万 | -5.04% | 7.68 | 0.6 |
12/14 | 1,308 | 1,311 | 1,267 | 1,275 | -1.92% | 91,300 | 207億4200万 | -6.93% | 7.53 | 0.59 |
12/13 | 1,330 | 1,338 | 1,293 | 1,300 | -2.62% | 79,200 | 211億4871万 | -5.18% | 7.68 | 0.6 |
12/12 | 1,325 | 1,349 | 1,325 | 1,335 | +1.21% | 59,100 | 217億1810万 | -2.84% | 7.89 | 0.61 |
12/11 | 1,330 | 1,330 | 1,299 | 1,319 | +0.61% | 69,000 | 214億5781万 | -4.14% | 7.79 | 0.61 |
12/08 | 1,349 | 1,349 | 1,296 | 1,311 | -2.82% | 104,100 | 213億2766万 | -4.86% | 7.75 | 0.6 |
12/07 | 1,352 | 1,357 | 1,339 | 1,349 | -1.46% | 62,500 | 219億4585万 | -2.32% | 7.97 | 0.62 |
12/06 | 1,366 | 1,379 | 1,364 | 1,369 | +0.59% | 36,200 | 222億7122万 | -0.94% | 8.09 | 0.63 |
12/05 | 1,398 | 1,401 | 1,361 | 1,361 | -2.65% | 39,200 | 221億4107万 | -1.45% | 8.04 | 0.63 |
12/04 | 1,400 | 1,413 | 1,390 | 1,398 | +0.22% | 35,200 | 227億4300万 | +1.23% | 8.26 | 0.64 |
12/01 | 1,375 | 1,397 | 1,375 | 1,395 | +1.09% | 29,500 | 226億9419万 | +1.23% | 8.24 | 0.64 |
11/30 | 1,383 | 1,387 | 1,357 | 1,380 | -0.72% | 58,700 | 224億5017万 | +0.22% | 8.15 | 0.63 |
11/29 | 1,390 | 1,424 | 1,388 | 1,390 | -0.79% | 64,100 | 226億1285万 | +1.02% | 8.21 | 0.64 |
11/28 | 1,386 | 1,404 | 1,382 | 1,401 | +1.08% | 31,500 | 227億9180万 | +1.97% | 8.28 | 0.64 |
11/27 | 1,421 | 1,421 | 1,386 | 1,386 | -1.07% | 32,600 | 225億4778万 | +0.87% | 8.19 | 0.64 |
11/24 | 1,411 | 1,411 | 1,396 | 1,401 | -0.78% | 25,900 | 227億9180万 | +2.11% | 8.28 | 0.64 |
11/22 | 1,402 | 1,428 | 1,400 | 1,412 | +0.71% | 48,800 | 229億7075万 | +3.07% | 8.34 | 0.65 |
11/21 | 1,381 | 1,403 | 1,375 | 1,402 | +2.11% | 43,400 | 228億807万 | +2.49% | 8.28 | 0.64 |
11/20 | 1,391 | 1,407 | 1,373 | 1,373 | -2.14% | 36,000 | 223億3629万 | +0.44% | 8.11 | 0.63 |
11/17 | 1,386 | 1,403 | 1,378 | 1,403 | +1.23% | 35,400 | 228億2434万 | +2.56% | 8.29 | 0.65 |
11/16 | 1,403 | 1,416 | 1,373 | 1,386 | -2.12% | 54,100 | 225億4778万 | +1.32% | 8.19 | 0.64 |
11/15 | 1,440 | 1,440 | 1,400 | 1,416 | -0.49% | 47,800 | 230億3583万 | +3.51% | 8.37 | 0.65 |
11/14 | 1,382 | 1,446 | 1,382 | 1,423 | +1.14% | 91,200 | 231億4970万 | +4.1% | 8.41 | 0.65 |
11/13 | 1,317 | 1,408 | 1,317 | 1,407 | +6.27% | 184,100 | 228億8941万 | +3.23% | 8.31 | 0.65 |
11/10 | 1,322 | 1,328 | 1,294 | 1,324 | -0.9% | 66,300 | 215億3915万 | -2.5% | 7.82 | 0.61 |
11/09 | 1,327 | 1,336 | 1,313 | 1,336 | +2.61% | 43,600 | 217億3437万 | -1.47% | 7.89 | 0.61 |
11/08 | 1,379 | 1,379 | 1,300 | 1,302 | -5.17% | 67,200 | 211億8125万 | -3.98% | 7.69 | 0.6 |
11/07 | 1,397 | 1,409 | 1,373 | 1,373 | -1.44% | 50,200 | 223億3629万 | +1.03% | 8.11 | 0.63 |
11/06 | 1,379 | 1,397 | 1,369 | 1,393 | +1.6% | 60,900 | 226億6166万 | +2.58% | 8.23 | 0.64 |
11/02 | 1,385 | 1,396 | 1,370 | 1,371 | -0.65% | 44,300 | 223億375万 | +0.88% | 8.1 | 0.63 |
11/01 | 1,366 | 1,384 | 1,361 | 1,380 | +1.25% | 36,100 | 224億5017万 | +1.4% | 8.15 | 0.63 |
10/31 | 1,351 | 1,363 | 1,327 | 1,363 | +0.37% | 40,900 | 221億7361万 | +0.07% | 8.05 | 0.63 |
10/30 | 1,371 | 1,380 | 1,348 | 1,358 | +0.3% | 145,800 | 220億9227万 | -0.44% | 8.02 | 0.62 |
10/27 | 1,336 | 1,354 | 1,335 | 1,354 | +1.96% | 65,500 | 220億2719万 | -0.88% | 8 | 0.62 |
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 | 2,560 256 7/24 | 1,470 147 3/18 | 1,433,400 14,334,000 7/24 | - | - | +14.38% 4/8 | -19.96% 1/22 |
2009年 3月期 | 3,630 363 6/25 363 6/24 | 1,040 104 10/28 | 2,494,400 24,944,000 6/18 | - | - | +33.55% 6/18 | -36.96% 10/8 |
2010年 3月期 | 4,180 418 6/18 | 1,790 179 11/17 | 1,146,500 11,465,000 6/11 | - | - | +41.7% 6/17 | -28.68% 11/17 |
2011年 3月期 | 3,220 322 3/30 | 1,550 155 3/15 | 894,000 8,940,000 6/17 | 523億8373万 | 252億1577万 | +17.11% 3/31 | -29.25% 3/15 |
2012年 3月期 | 3,470 347 6/14 | 1,400 140 11/25 | 3,064,400 30,644,000 1/11 | 564億5079万 | 227億7553万 | +20.08% 1/23 | -20.84% 8/10 |
2013年 3月期 | 1,710 171 4/2 | 780 78 10/12 78 10/11 | 836,600 8,366,000 12/27 | 278億1869万 | 126億8922万 | +24.06% 12/10 | -18.49% 9/6 |
2014年 3月期 | 1,850 185 5/21 | 1,040 104 4/2 | 2,419,100 24,191,000 5/21 | 300億9624万 | 169億1897万 | +35.24% 5/21 | -17.14% 6/26 |
2015年 3月期 | 2,560 256 12/19 | 1,200 120 5/21 | 808,600 8,086,000 11/28 | 416億4669万 | 195億2189万 | +24.14% 12/9 | -16.39% 5/21 |
2016年 3月期 | 2,460 246 5/28 | 1,280 128 2/12 | 1,268,600 12,686,000 6/23 | 400億1987万 | 208億2334万 | +20.13% 12/3 | -19.96% 2/12 |
2017年 3月期 | 2,260 11/29 | 1,320 132 6/24 | 284,300 3/28 | 367億6622万 | 214億7407万 | +19.28% 11/29 | -10.25% 4/6 |
2018年 3月期 | 2,439 3/13 | 1,512 9/6 | 647,300 3/13 | 396億7824万 | 245億9758万 | +19.22% 3/13 | -8.53% 11/15 |
2019年 3月期 | 2,478 4/6 | 800 12/25 | 967,900 8/13 | 403億1270万 | 130億1459万 | +10.96% 4/3 | -24.34% 12/25 |
2020年 3月期 | 1,369 12/12 | 460 3/17 | 310,100 2/10 | 222億7122万 | 74億8339万 | +14.85% 12/11 | -40.75% 3/13 |
2021年 3月期 | 1,500 2/17 | 470 10/30 | 3,787,300 11/30 | 244億236万 | 76億4607万 | +55.75% 1/22 | -12.13% 4/21 |
2022年 3月期 | 1,308 5/17 | 751 12/1 | 538,200 12/3 | 212億7886万 | 122億1744万 | +17.55% 12/8 | -13.79% 8/20 |
2023年 3月期 | 1,342 3/3 | 815 12/23 | 566,600 2/10 | 218億3198万 | 132億5861万 | +22.34% 2/14 | -10.73% 9/30 |
最新 | 1,467 2024/3/27 | 74,400 | 238億6551万 | -0.2% 1,470 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 15%(1.15倍)
- 1987/12/28 vs 1986/12/27
- 142%(2.42倍)
- 1988/12/28 vs 1987/12/28
- 200%(3倍)
- 1989/12/29 vs 1988/12/28
- -39%(0.61倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/30 vs 1993/12/30
- 3%(1.03倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- -1%(0.99倍)
- 1999/12/30 vs 1998/12/30
- -21%(0.79倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- -38%(0.62倍)
- 2002/12/30 vs 2001/12/28
- -36%(0.64倍)
- 2003/12/30 vs 2002/12/30
- 173%(2.73倍)
- 2004/12/30 vs 2003/12/30
- 60%(1.6倍)
- 2005/12/30 vs 2004/12/30
- 71%(1.71倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- 26%(1.26倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- -45%(0.55倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 45%(1.45倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- -42%(0.58倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 57%(1.57倍)
- 2024/03/27 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
350円(2002/11/20) - 319%(4.19倍)
1,467円(3/27)