株価チャート
株価
3/28
- 前日 (3/27)
- 944
- 始値
- 933
- 高値
- 951
- 安値
- 921
- 終値 -1.69%
- 928
- 出来高 +12.61%
- 1,156,100
乖離率
- 株価(5日)
移動平均値 - -1.59%
943 - 株価(25日)
移動平均値 - +7.78%
861 - 出来高(5日)
移動平均値 - -12.04%
1,314,300
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 933 | 951 | 921 | 928 | -1.69% | 1,156,100 | 1521億9218万 | +7.78% | 13.33 | 1.31 |
03/27 | 942 | 948 | 929 | 944 | +1.61% | 1,026,600 | 1548億1618万 | +10.8% | 13.56 | 1.33 |
03/26 | 940 | 942 | 920 | 929 | -2.62% | 1,434,900 | 1523億5618万 | +10.2% | 13.34 | 1.31 |
03/25 | 962 | 963 | 940 | 954 | -0.83% | 1,325,600 | 1564億5619万 | +14.39% | 13.7 | 1.34 |
03/22 | 938 | 966 | 934 | 962 | +2.34% | 1,628,300 | 1577億6819万 | +16.75% | 13.81 | 1.36 |
03/21 | 945 | 952 | 933 | 940 | +1.73% | 1,592,400 | 1541億6018万 | +15.48% | 13.5 | 1.32 |
03/19 | 911 | 926 | 905 | 924 | +0.76% | 1,973,700 | 1515億3618万 | +14.93% | 13.27 | 1.3 |
03/18 | 905 | 917 | 893 | 917 | +3.03% | 1,722,500 | 1503億8818万 | +15.2% | 13.17 | 1.29 |
03/15 | 899 | 914 | 882 | 890 | -0.56% | 2,414,200 | 1459億6017万 | +13.23% | 12.78 | 1.25 |
03/14 | 865 | 895 | 859 | 895 | +4.68% | 2,314,100 | 1467億8017万 | +15.19% | 12.85 | 1.26 |
03/13 | 870 | 872 | 833 | 855 | -1.27% | 2,520,300 | 1402億2017万 | +11.47% | 12.28 | 1.2 |
03/12 | 849 | 867 | 836 | 866 | +1.29% | 1,670,800 | 1420億2417万 | +14.1% | 12.44 | 1.22 |
03/11 | 869 | 872 | 845 | 855 | -2.29% | 2,075,800 | 1402億2017万 | +13.7% | 12.28 | 1.2 |
03/08 | 874 | 926 | 871 | 875 | -0.34% | 3,396,600 | 1435億17万 | +17.29% | 12.56 | 1.23 |
03/07 | 886 | 908 | 868 | 878 | -1.01% | 3,340,800 | 1439億9217万 | +18.65% | 12.61 | 1.24 |
03/06 | 834 | 887 | 833 | 887 | +5.22% | 2,343,700 | 1454億6817万 | +20.84% | 12.74 | 1.25 |
03/05 | 830 | 850 | 821 | 843 | +0.72% | 1,490,400 | 1382億5216万 | +15.8% | 12.11 | 1.19 |
03/04 | 870 | 878 | 827 | 837 | -3.35% | 2,544,300 | 1372億6816万 | +15.77% | 12.02 | 1.18 |
03/01 | 830 | 874 | 818 | 866 | +4.34% | 3,995,400 | 1420億2417万 | +20.28% | 12.44 | 1.22 |
02/29 | 753 | 830 | 750 | 830 | +10.52% | 5,821,700 | 1361億2016万 | +15.92% | 11.92 | 1.17 |
02/28 | 732 | 755 | 731 | 751 | +2.32% | 1,572,300 | 1231億6415万 | +5.18% | 10.78 | 1.06 |
02/27 | 737 | 752 | 731 | 734 | -0.41% | 1,541,900 | 1203億7614万 | +2.66% | 10.54 | 1.03 |
02/26 | 720 | 746 | 718 | 737 | +3.37% | 1,844,600 | 1208億6814万 | +2.93% | 10.58 | 1.04 |
02/22 | 708 | 714 | 705 | 713 | +0.71% | 707,800 | 1169億3214万 | -0.42% | 10.24 | 1 |
02/21 | 705 | 709 | 701 | 708 | +0.14% | 637,400 | 1161億1214万 | -1.26% | 10.17 | 1 |
02/20 | 714 | 719 | 705 | 707 | -1.12% | 1,005,200 | 1159億4814万 | -1.53% | 10.15 | 1 |
02/19 | 706 | 718 | 703 | 715 | +0.99% | 1,103,800 | 1172億6014万 | -0.69% | 10.27 | 1.01 |
02/16 | 700 | 712 | 695 | 708 | +1.14% | 1,879,900 | 1161億1214万 | -1.8% | 10.17 | 1 |
02/15 | 716 | 721 | 700 | 700 | -1.82% | 1,052,300 | 1148億14万 | -3.05% | 10.05 | 0.99 |
02/14 | 710 | 722 | 705 | 713 | +0.71% | 2,129,400 | 1169億3214万 | -1.52% | 10.24 | 1 |
02/13 | 716 | 717 | 696 | 708 | -2.21% | 2,620,900 | 1161億1214万 | -2.48% | 10.17 | 1 |
02/09 | 687 | 729 | 687 | 724 | +10.7% | 5,175,500 | 1187億3614万 | -0.55% | 10.4 | 1.02 |
02/08 | 647 | 661 | 641 | 654 | -0.46% | 1,435,400 | 1072億5613万 | -10.29% | 9.39 | 0.92 |
02/07 | 635 | 659 | 631 | 657 | +2.18% | 1,928,000 | 1077億4813万 | -10.37% | 9.43 | 0.93 |
02/06 | 669 | 669 | 642 | 643 | -4.46% | 2,784,500 | 1054億5212万 | -12.64% | 9.23 | 0.91 |
02/05 | 687 | 688 | 661 | 673 | 0% | 2,042,900 | 1103億7213万 | -9.05% | 9.66 | 0.95 |
02/02 | 682 | 702 | 649 | 673 | -6.79% | 5,737,400 | 1103億7213万 | -9.3% | 9.66 | 0.95 |
02/01 | 715 | 732 | 712 | 722 | -0.14% | 1,846,600 | 1184億814万 | -3.09% | 10.37 | 1.02 |
01/31 | 720 | 723 | 713 | 723 | -0.14% | 1,262,800 | 1185億7214万 | -3.08% | 10.38 | 1.02 |
01/30 | 733 | 735 | 721 | 724 | -0.96% | 1,141,800 | 1187億3614万 | -3.08% | 10.4 | 1.02 |
01/29 | 723 | 738 | 721 | 731 | +1.81% | 1,918,900 | 1198億8414万 | -2.27% | 10.5 | 1.03 |
01/26 | 765 | 766 | 717 | 718 | -6.63% | 3,374,800 | 1177億5214万 | -4.01% | 10.31 | 1.01 |
01/25 | 768 | 782 | 765 | 769 | 0% | 1,289,800 | 1261億1615万 | +2.67% | 11.04 | 1.08 |
01/24 | 769 | 776 | 764 | 769 | 0% | 948,900 | 1261億1615万 | +2.67% | 11.04 | 1.08 |
01/23 | 780 | 791 | 766 | 769 | -0.9% | 2,029,100 | 1261億1615万 | +2.81% | 11.04 | 1.08 |
01/22 | 758 | 776 | 754 | 776 | +2.78% | 1,384,000 | 1272億6415万 | +3.6% | 11.14 | 1.09 |
01/19 | 753 | 766 | 749 | 755 | +1.48% | 1,518,000 | 1238億2015万 | +0.8% | 10.84 | 1.06 |
01/18 | 741 | 747 | 732 | 744 | +0.4% | 1,188,600 | 1220億1614万 | -0.8% | 10.68 | 1.05 |
01/17 | 742 | 755 | 740 | 741 | +0.41% | 1,397,300 | 1215億2414万 | -1.33% | 10.64 | 1.04 |
01/16 | 748 | 748 | 735 | 738 | -1.2% | 1,160,500 | 1210億3214万 | -1.99% | 10.6 | 1.04 |
01/15 | 738 | 748 | 735 | 747 | +1.63% | 1,005,900 | 1225億815万 | -1.19% | 10.73 | 1.05 |
01/12 | 763 | 763 | 734 | 735 | -2.13% | 1,361,000 | 1205億4014万 | -2.91% | 10.55 | 1.04 |
01/11 | 752 | 757 | 746 | 751 | +0.67% | 1,189,900 | 1231億6415万 | -0.92% | 10.78 | 1.06 |
01/10 | 758 | 764 | 744 | 746 | -2.1% | 1,427,900 | 1223億4414万 | -1.84% | 10.71 | 1.05 |
01/09 | 757 | 771 | 756 | 762 | +1.2% | 1,423,900 | 1249億6815万 | +0.26% | 10.94 | 1.07 |
01/05 | 752 | 756 | 745 | 753 | 0% | 809,700 | 1234億9215万 | -0.92% | 10.81 | 1.06 |
01/04 | 734 | 755 | 726 | 753 | +1.62% | 1,416,600 | 1234億9215万 | -1.05% | 10.81 | 1.06 |
2023 | ||||||||||
12/29 | 736 | 742 | 732 | 741 | +0.27% | 1,209,000 | 1215億2414万 | -2.76% | 10.64 | 1.07 |
12/28 | 741 | 744 | 733 | 739 | -0.27% | 870,200 | 1211億9614万 | -3.15% | 10.61 | 1.07 |
12/27 | 738 | 746 | 732 | 741 | +0.54% | 1,113,000 | 1215億2414万 | -3.01% | 10.64 | 1.07 |
12/26 | 742 | 747 | 731 | 737 | -0.81% | 1,059,100 | 1208億6814万 | -3.53% | 10.58 | 1.06 |
12/25 | 752 | 755 | 740 | 743 | -0.27% | 618,900 | 1218億5214万 | -2.49% | 10.67 | 1.07 |
12/22 | 754 | 760 | 740 | 745 | -0.27% | 1,039,200 | 1221億8014万 | -1.72% | 10.7 | 1.08 |
12/21 | 734 | 750 | 734 | 747 | +0.27% | 790,700 | 1225億815万 | -1.06% | 10.73 | 1.08 |
12/20 | 741 | 750 | 737 | 745 | +1.09% | 1,049,700 | 1221億8014万 | -0.93% | 10.7 | 1.08 |
12/19 | 737 | 740 | 726 | 737 | +0.55% | 1,265,400 | 1208億6814万 | -1.47% | 10.58 | 1.06 |
12/18 | 768 | 768 | 730 | 733 | -4.81% | 2,362,000 | 1202億1214万 | -1.48% | 10.53 | 1.06 |
12/15 | 765 | 781 | 765 | 770 | +1.05% | 2,138,700 | 1262億8015万 | +4.05% | 11.06 | 1.11 |
12/14 | 789 | 795 | 762 | 762 | -3.05% | 2,011,000 | 1249億6815万 | +3.81% | 10.94 | 1.1 |
12/13 | 789 | 800 | 783 | 786 | +0.64% | 1,618,700 | 1289億415万 | +7.97% | 11.29 | 1.13 |
12/12 | 781 | 795 | 778 | 781 | +0.26% | 1,655,700 | 1280億8415万 | +8.47% | 11.21 | 1.13 |
12/11 | 765 | 783 | 765 | 779 | +3.18% | 1,809,500 | 1277億5615万 | +9.26% | 11.19 | 1.12 |
12/08 | 795 | 809 | 753 | 755 | -6.21% | 3,623,700 | 1238億2015万 | +7.09% | 10.84 | 1.09 |
12/07 | 796 | 811 | 789 | 805 | +0.12% | 2,220,000 | 1320億2016万 | +15.16% | 11.56 | 1.16 |
12/06 | 771 | 804 | 771 | 804 | +4.55% | 3,244,100 | 1318億5616万 | +16.02% | 11.55 | 1.16 |
12/05 | 778 | 789 | 769 | 769 | -0.77% | 2,120,300 | 1261億1615万 | +12.1% | 11.04 | 1.11 |
12/04 | 777 | 779 | 763 | 775 | -1.02% | 2,690,900 | 1271億15万 | +13.8% | 11.13 | 1.12 |
12/01 | 777 | 793 | 774 | 783 | +2.09% | 3,297,200 | 1284億1215万 | +16% | 11.24 | 1.13 |
11/30 | 760 | 780 | 753 | 767 | +1.19% | 7,263,500 | 1257億8815万 | +14.65% | 11.01 | 1.11 |
11/29 | 772 | 774 | 752 | 758 | -1.81% | 1,961,000 | 1243億1215万 | +14.16% | 10.88 | 1.09 |
11/28 | 765 | 784 | 757 | 772 | +1.05% | 3,153,400 | 1266億815万 | +17.15% | 11.09 | 1.11 |
11/27 | 771 | 783 | 763 | 764 | -0.39% | 2,507,300 | 1252億9615万 | +17% | 10.97 | 1.1 |
11/24 | 771 | 773 | 753 | 767 | -0.9% | 4,051,500 | 1257億8815万 | +18.55% | 11.01 | 1.11 |
11/22 | 734 | 775 | 732 | 774 | +5.45% | 5,716,100 | 1269億3615万 | +20.37% | 11.11 | 1.12 |
11/21 | 700 | 744 | 696 | 734 | +7% | 7,291,100 | 1203億7614万 | +15.23% | 10.54 | 1.06 |
11/20 | 657 | 688 | 655 | 686 | +3.94% | 4,028,000 | 1125億413万 | +8.37% | 9.85 | 0.99 |
11/17 | 667 | 668 | 639 | 660 | -1.79% | 4,971,000 | 1082億4013万 | +4.6% | 9.48 | 0.95 |
11/16 | 659 | 682 | 652 | 672 | +1.97% | 4,135,500 | 1102億813万 | +6.33% | 9.65 | 0.97 |
11/15 | 658 | 666 | 647 | 659 | +1.07% | 3,267,700 | 1080億7613万 | +4.44% | 9.46 | 0.95 |
11/14 | 630 | 662 | 626 | 652 | +2.52% | 3,932,300 | 1069億2813万 | +3.33% | 9.36 | 0.94 |
11/13 | 639 | 641 | 629 | 636 | -0.16% | 2,002,900 | 1043億412万 | +0.79% | 9.13 | 0.92 |
11/10 | 609 | 637 | 601 | 637 | +3.07% | 3,830,900 | 1044億6812万 | +0.95% | 9.15 | 0.92 |
11/09 | 609 | 619 | 599 | 618 | +1.81% | 3,353,400 | 1013億5212万 | -2.06% | 8.87 | 0.89 |
11/08 | 622 | 656 | 604 | 607 | +2.19% | 7,983,400 | 995億4812万 | -4.26% | 8.72 | 0.88 |
11/07 | 588 | 599 | 586 | 594 | +0.68% | 2,119,700 | 974億1611万 | -6.75% | 8.53 | 0.86 |
11/06 | 610 | 613 | 581 | 590 | -1.01% | 4,626,000 | 967億6011万 | -7.96% | 8.47 | 0.85 |
11/02 | 612 | 636 | 594 | 596 | -1% | 5,356,300 | 977億4411万 | -7.6% | 8.56 | 0.86 |
11/01 | 671 | 671 | 586 | 602 | -6.52% | 12,540,700 | 987億2812万 | -7.24% | 8.64 | 0.87 |
10/31 | 631 | 645 | 618 | 644 | +2.55% | 3,023,200 | 1056億1612万 | -1.38% | 9.25 | 0.93 |
10/30 | 635 | 636 | 615 | 628 | -2.18% | 5,156,200 | 1029億9212万 | -4.12% | 9.02 | 0.91 |
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 | |
2009年 3月期 | 790 79 10/2 | 300 30 3/13 30 3/12 他6件 | 713,200 7,132,000 10/14 | - | - | +74.36% 4/15 | -25.63% 12/8 |
2010年 3月期 | 830 83 6/15 | 310 31 2/9 | 8,792,130 87,921,296 9/8 | - | - | +43.71% 4/6 | -23.57% 7/15 |
2011年 3月期 | 640 64 4/16 | 201 8/25 | 15,688,600 1/7 | 697億6012万 | 219億904万 | +43.29% 1/7 | -31.14% 5/18 |
2012年 3月期 | 459 7/27 | 249 10/5 | 16,897,300 1/6 | 500億3109万 | 271億4104万 | +14.82% 1/23 | -25.36% 10/5 |
2013年 3月期 | 384 4/2 | 224 7/26 | 12,760,000 4/19 | 418億5607万 | 244億1604万 | +13.18% 8/17 | -18.47% 6/4 |
2014年 3月期 | 307 5/22 | 159 11/11 | 16,726,500 5/14 | 334億6306万 | 173億3103万 | +14.82% 5/22 | -14.74% 11/11 |
2015年 3月期 | 419 3/13 3/12 | 187 5/30 | 64,500,200 8/25 | 582億4108万 | 259億9303万 | +31.83% 8/25 | -17.31% 10/30 |
2016年 3月期 | 415 4/16 | 240 9/7 8/25 | 14,371,900 4/9 | 576億8508万 | 333億6004万 | +15.13% 10/15 | -14.32% 2/12 |
2017年 3月期 | 346 12/7 | 201 7/8 6/28 | 19,807,000 11/1 | 480億9406万 | 279億3904万 | +15.49% 11/2 | -14.96% 6/27 |
2018年 3月期 | 427 1/25 | 259 4/17 4/14 | 8,463,400 10/19 | 593億5308万 | 360億105万 | +11.15% 11/7 | -11.29% 2/9 |
2019年 3月期 | 403 4/24 | 213 12/25 | 5,083,200 6/1 | 560億1708万 | 349億3204万 | +16.57% 2/1 | -20.83% 12/25 |
2020年 3月期 | 329 10/1 | 168 3/23 3/13 | 15,186,000 8/7 | 539億5606万 | 275億5203万 | +14.45% 9/3 | -22.8% 3/13 |
2021年 3月期 | 246 3/15 | 132 7/31 | 18,317,600 3/4 | 403億4404万 | 216億4802万 | +21.25% 2/2 | -15.16% 7/31 |
2022年 3月期 | 271 7/19 | 158 3/9 | 18,016,600 7/19 | 444億4405万 | 259億1203万 | +14.59% 5/6 | -12.85% 3/9 |
2023年 3月期 | 432 12/14 | 163 4/13 4/12 | 41,192,000 11/2 | 708億4808万 | 267億3203万 | +54.3% 11/4 | -9.07% 1/5 |
最新 | 928 2024/3/28 | 1,156,100 | 1521億9218万 | +7.78% 861 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 19%(1.19倍)
- 2010/12/30 vs 2009/12/30
- -35%(0.65倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- -35%(0.65倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -42%(0.58倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 110%(2.1倍)
- 2023/12/29 vs 2022/12/30
- 101%(2.01倍)
- 2024/03/28 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
132円(2020/07/31) - 603%(7.03倍)
928円(3/28)