株価チャート
株価
3/28
- 前日 (3/27)
- 16,065
- 始値
- 15,830
- 高値
- 15,995
- 安値
- 15,565
- 終値 -2.68%
- 15,635
- 出来高 +1.12%
- 199,000
乖離率
- 株価(5日)
移動平均値 - -1.18%
15,821 - 株価(25日)
移動平均値 - +3.45%
15,113 - 出来高(5日)
移動平均値 - -12.76%
228,100
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 | 15,830 | 15,995 | 15,565 | 15,635 | -2.68% | 199,000 | 6649億9957万 | +3.45% | 17.86 | 2.34 |
03/27 | 16,000 | 16,180 | 15,805 | 16,065 | +0.91% | 196,800 | 6832億8866万 | +6.77% | 18.35 | 2.4 |
03/26 | 15,600 | 15,940 | 15,535 | 15,920 | +1.69% | 143,600 | 6771億2141万 | +6.36% | 18.19 | 2.38 |
03/25 | 15,895 | 15,925 | 15,595 | 15,655 | -1.11% | 183,600 | 6658億5023万 | +4.98% | 17.88 | 2.34 |
03/22 | 15,850 | 16,095 | 15,610 | 15,830 | +1.31% | 417,500 | 6732億9346万 | +6.3% | 18.08 | 2.36 |
03/21 | 15,540 | 15,685 | 15,360 | 15,625 | +1.73% | 233,600 | 6645億7425万 | +5.73% | 17.85 | 2.33 |
03/19 | 15,140 | 15,375 | 15,065 | 15,360 | +0.89% | 354,200 | 6533億307万 | +4.72% | 17.55 | 2.29 |
03/18 | 14,660 | 15,225 | 14,590 | 15,225 | +3.85% | 230,400 | 6475億6114万 | +4.63% | 17.39 | 2.27 |
03/15 | 14,605 | 14,680 | 14,385 | 14,660 | -0.24% | 429,500 | 6235億3014万 | +1.51% | 16.75 | 2.19 |
03/14 | 14,890 | 14,890 | 14,290 | 14,695 | -1.31% | 320,300 | 6250億1879万 | +2.4% | 16.79 | 2.19 |
03/13 | 15,270 | 15,380 | 14,535 | 14,890 | +0.2% | 436,400 | 6333億1267万 | +4.44% | 17.01 | 2.22 |
03/12 | 14,565 | 14,860 | 14,275 | 14,860 | +0.68% | 287,900 | 6320億3669万 | +5% | 16.98 | 2.22 |
03/11 | 14,700 | 15,020 | 14,540 | 14,760 | -4.62% | 362,200 | 6277億8341万 | +5.05% | 16.86 | 2.2 |
03/08 | 14,980 | 15,760 | 14,945 | 15,475 | +1.18% | 349,800 | 6581億9433万 | +10.96% | 17.68 | 2.31 |
03/07 | 15,640 | 15,800 | 15,105 | 15,295 | -2.3% | 324,100 | 6505億3844万 | +10.79% | 17.47 | 2.28 |
03/06 | 15,090 | 15,765 | 15,080 | 15,655 | +1.82% | 333,400 | 6658億5023万 | +14.53% | 17.88 | 2.34 |
03/05 | 14,905 | 15,390 | 14,865 | 15,375 | +4.17% | 293,500 | 6539億4106万 | +13.77% | 17.56 | 2.3 |
03/04 | 15,085 | 15,160 | 14,760 | 14,760 | -1.11% | 211,700 | 6277億8341万 | +10.4% | 16.86 | 2.2 |
03/01 | 14,605 | 14,990 | 14,570 | 14,925 | +2.19% | 196,900 | 6348億132万 | +12.5% | 17.05 | 2.23 |
02/29 | 14,640 | 14,710 | 14,510 | 14,605 | +0.97% | 265,900 | 6211億9084万 | +11.07% | 16.69 | 2.18 |
02/28 | 14,440 | 14,575 | 14,360 | 14,465 | -0.92% | 211,300 | 6152億3625万 | +10.78% | 16.53 | 2.16 |
02/27 | 15,030 | 15,060 | 14,460 | 14,600 | -1.55% | 341,800 | 6209億7817万 | +12.51% | 16.68 | 2.18 |
02/26 | 14,405 | 14,895 | 14,385 | 14,830 | +0.85% | 297,500 | 6307億6071万 | +15.11% | 16.94 | 2.21 |
02/22 | 14,220 | 14,750 | 14,025 | 14,705 | +5.3% | 446,400 | 6254億4411万 | +15.28% | 16.8 | 2.2 |
02/21 | 13,800 | 14,125 | 13,725 | 13,965 | +0.14% | 297,600 | 5939億6988万 | +10.6% | 15.95 | 2.09 |
02/20 | 14,160 | 14,350 | 13,865 | 13,945 | -1.31% | 410,200 | 5931億1922万 | +11.34% | 15.93 | 2.08 |
02/19 | 14,250 | 14,345 | 14,000 | 14,130 | -2.59% | 604,800 | 6009億8778万 | +13.69% | 16.14 | 2.11 |
02/16 | 15,465 | 15,675 | 14,415 | 14,505 | -4.38% | 984,900 | 6169億3756万 | +17.75% | 16.57 | 2.17 |
02/15 | 15,980 | 15,980 | 15,005 | 15,170 | +16.87% | 898,800 | 6452億2184万 | +24.45% | 17.33 | 2.27 |
02/14 | 12,555 | 13,010 | 12,550 | 12,980 | +0.97% | 292,500 | 5520億7512万 | +7.91% | 14.83 | 1.94 |
02/13 | 12,560 | 12,860 | 12,500 | 12,855 | +3.21% | 296,700 | 5467億5852万 | +7.6% | 14.69 | 1.92 |
02/09 | 12,500 | 12,665 | 12,390 | 12,455 | -0.36% | 164,700 | 5297億4542万 | +5.11% | 14.23 | 1.86 |
02/08 | 12,430 | 12,515 | 12,305 | 12,500 | +1.09% | 176,900 | 5316億5940万 | +6.09% | 14.28 | 1.87 |
02/07 | 12,245 | 12,430 | 12,205 | 12,365 | +0.08% | 196,100 | 5259億1747万 | +5.48% | 14.13 | 1.85 |
02/06 | 12,330 | 12,520 | 12,275 | 12,355 | +0.53% | 167,100 | 5254億9215万 | +5.89% | 14.11 | 1.85 |
02/05 | 12,455 | 12,525 | 12,215 | 12,290 | -0.04% | 216,100 | 5227億2752万 | +5.7% | 14.04 | 1.84 |
02/02 | 12,045 | 12,360 | 12,025 | 12,295 | +1.28% | 190,500 | 5229億4018万 | +6.17% | 14.05 | 1.84 |
02/01 | 11,775 | 12,185 | 11,760 | 12,140 | +1.42% | 212,400 | 5163億4760万 | +5.26% | 13.87 | 1.81 |
01/31 | 11,710 | 11,985 | 11,685 | 11,970 | +0.72% | 142,000 | 5091億1704万 | +4.22% | 13.67 | 1.79 |
01/30 | 11,930 | 12,010 | 11,855 | 11,885 | +0.93% | 120,600 | 5055億175万 | +3.94% | 13.58 | 1.78 |
01/29 | 11,600 | 11,775 | 11,550 | 11,775 | -0.08% | 214,900 | 5008億2315万 | +3.43% | 13.45 | 1.76 |
01/26 | 11,910 | 12,140 | 11,750 | 11,785 | -3.28% | 348,900 | 5012億4848万 | +3.97% | 13.46 | 1.76 |
01/25 | 12,020 | 12,195 | 11,885 | 12,185 | +1.84% | 316,600 | 5182億6158万 | +8.01% | 13.92 | 1.82 |
01/24 | 12,170 | 12,240 | 11,910 | 11,965 | -3.04% | 378,800 | 5089億437万 | +6.68% | 13.67 | 1.79 |
01/23 | 12,540 | 12,550 | 12,245 | 12,340 | -0.84% | 268,700 | 5248億5415万 | +10.69% | 14.1 | 1.84 |
01/22 | 12,500 | 12,500 | 12,225 | 12,445 | +1.59% | 240,100 | 5293億2009万 | +12.49% | 14.22 | 1.86 |
01/19 | 11,930 | 12,255 | 11,870 | 12,250 | +5.11% | 396,600 | 5210億2621万 | +11.71% | 13.99 | 1.83 |
01/18 | 11,430 | 11,695 | 11,430 | 11,655 | +1.61% | 204,300 | 4957億1922万 | +7.2% | 13.31 | 1.74 |
01/17 | 11,500 | 11,630 | 11,465 | 11,470 | +0.57% | 268,700 | 4878億5066万 | +6.24% | 13.1 | 1.71 |
01/16 | 11,550 | 11,550 | 11,360 | 11,405 | -1.17% | 134,000 | 4850億8603万 | +6.3% | 13.03 | 1.7 |
01/15 | 11,340 | 11,580 | 11,245 | 11,540 | +1.45% | 176,100 | 4908億2795万 | +8.11% | 13.18 | 1.72 |
01/12 | 11,300 | 11,410 | 11,270 | 11,375 | +0.75% | 203,700 | 4838億1005万 | +7.29% | 13 | 1.7 |
01/11 | 11,260 | 11,365 | 11,175 | 11,290 | +1.39% | 189,800 | 4801億9477万 | +7.01% | 12.9 | 1.69 |
01/10 | 11,050 | 11,280 | 10,995 | 11,135 | +1.64% | 252,800 | 4736億219万 | +6.08% | 12.72 | 1.66 |
01/09 | 10,735 | 10,970 | 10,700 | 10,955 | +4.98% | 408,200 | 4659億4629万 | +4.83% | 12.52 | 1.64 |
01/05 | 10,560 | 10,620 | 10,400 | 10,435 | -2.79% | 336,100 | 4438億2926万 | +0.28% | 11.92 | 1.56 |
01/04 | 10,500 | 10,810 | 10,450 | 10,735 | -2.67% | 249,800 | 4565億8909万 | +3.41% | 12.26 | 1.6 |
2023 | ||||||||||
12/29 | 10,930 | 11,045 | 10,900 | 11,030 | +0.23% | 211,000 | 4691億3625万 | +6.68% | 11.57 | 1.65 |
12/28 | 11,095 | 11,135 | 10,970 | 11,005 | -2.83% | 206,800 | 4680億7293万 | +7.03% | 11.54 | 1.64 |
12/27 | 11,210 | 11,415 | 11,210 | 11,325 | +1.8% | 257,900 | 4816億8341万 | +10.87% | 11.88 | 1.69 |
12/26 | 11,100 | 11,135 | 11,035 | 11,125 | +0.18% | 126,300 | 4731億7686万 | +9.81% | 11.67 | 1.66 |
12/25 | 11,150 | 11,155 | 11,010 | 11,105 | +1.51% | 190,100 | 4723億2621万 | +10.44% | 11.65 | 1.66 |
12/22 | 10,790 | 10,985 | 10,790 | 10,940 | +2.2% | 255,400 | 4653億830万 | +9.64% | 11.47 | 1.63 |
12/21 | 10,450 | 10,705 | 10,390 | 10,705 | +0.85% | 213,000 | 4553億1311万 | +8.07% | 11.23 | 1.6 |
12/20 | 10,555 | 10,650 | 10,510 | 10,615 | +0.57% | 189,100 | 4514億8516万 | +7.77% | 11.13 | 1.59 |
12/19 | 10,405 | 10,605 | 10,305 | 10,555 | +1.05% | 249,300 | 4489億3319万 | +7.81% | 11.07 | 1.58 |
12/18 | 10,430 | 10,465 | 10,325 | 10,445 | -1.09% | 129,500 | 4442億5459万 | +7.8% | 10.95 | 1.56 |
12/15 | 10,450 | 10,710 | 10,430 | 10,560 | +2.97% | 280,300 | 4491億4586万 | +10.09% | 11.08 | 1.58 |
12/14 | 10,500 | 10,510 | 10,245 | 10,255 | +0.34% | 225,300 | 4361億7337万 | +8.1% | 10.76 | 1.53 |
12/13 | 10,150 | 10,410 | 10,140 | 10,220 | +2.05% | 288,700 | 4346億8472万 | +8.85% | 10.72 | 1.53 |
12/12 | 10,050 | 10,110 | 9,873 | 10,015 | +1.19% | 156,900 | 4259億6551万 | +7.75% | 10.5 | 1.5 |
12/11 | 9,900 | 10,020 | 9,855 | 9,897 | +1.5% | 139,100 | 4209億4664万 | +7.41% | 10.38 | 1.48 |
12/08 | 9,791 | 9,813 | 9,718 | 9,751 | -0.62% | 191,400 | 4147億3686万 | +6.84% | 10.23 | 1.46 |
12/07 | 9,570 | 9,877 | 9,550 | 9,812 | -2.08% | 225,800 | 4173億3136万 | +8.49% | 10.29 | 1.47 |
12/06 | 9,832 | 10,060 | 9,770 | 10,020 | +2.73% | 221,300 | 4261億7817万 | +11.91% | 10.51 | 1.5 |
12/05 | 10,040 | 10,040 | 9,754 | 9,754 | -3.04% | 271,800 | 4148億6446万 | +10.15% | 10.23 | 1.46 |
12/04 | 9,997 | 10,145 | 9,933 | 10,060 | +0.84% | 165,700 | 4278億7948万 | +14.72% | 10.55 | 1.5 |
12/01 | 9,955 | 9,976 | 9,742 | 9,976 | +0.19% | 199,000 | 4243億673万 | +15.13% | 10.46 | 1.49 |
11/30 | 9,944 | 9,988 | 9,831 | 9,957 | +0.96% | 391,700 | 4234億9861万 | +16.14% | 10.44 | 1.49 |
11/29 | 9,701 | 9,862 | 9,669 | 9,862 | +0.58% | 198,500 | 4194億5800万 | +16.28% | 10.34 | 1.47 |
11/28 | 9,731 | 9,830 | 9,696 | 9,805 | +1.25% | 271,500 | 4170億3363万 | +16.85% | 10.28 | 1.46 |
11/27 | 9,512 | 9,731 | 9,512 | 9,684 | +0.94% | 223,300 | 4118億8717万 | +16.53% | 10.16 | 1.45 |
11/24 | 9,470 | 9,671 | 9,424 | 9,594 | +2.64% | 243,100 | 4080億5922万 | +16.46% | 10.06 | 1.43 |
11/22 | 9,246 | 9,364 | 9,150 | 9,347 | +1.51% | 136,600 | 3975億5363万 | +14.32% | 9.8 | 1.4 |
11/21 | 9,200 | 9,220 | 9,128 | 9,208 | -0.31% | 217,000 | 3916億4158万 | +13.4% | 9.66 | 1.38 |
11/20 | 9,316 | 9,457 | 9,237 | 9,237 | +0.66% | 240,200 | 3928億7503万 | +14.5% | 9.69 | 1.38 |
11/17 | 9,143 | 9,199 | 9,077 | 9,176 | +0.28% | 179,800 | 3902億8053万 | +14.41% | 9.62 | 1.37 |
11/16 | 9,271 | 9,271 | 9,070 | 9,150 | -1.52% | 304,400 | 3891億7468万 | +14.7% | 9.6 | 1.37 |
11/15 | 9,266 | 9,406 | 9,138 | 9,291 | +1.92% | 528,300 | 3951億7179万 | +17.22% | 9.74 | 1.39 |
11/14 | 8,585 | 9,132 | 8,500 | 9,116 | +13.55% | 748,900 | 3877億2856万 | +15.86% | 9.56 | 1.36 |
11/13 | 8,079 | 8,174 | 7,990 | 8,028 | +0.17% | 326,600 | 3414億5293万 | +2.76% | 8.42 | 1.2 |
11/10 | 7,915 | 8,015 | 7,915 | 8,014 | +0.89% | 86,700 | 3408億5747万 | +2.74% | 8.41 | 1.2 |
11/09 | 7,878 | 8,010 | 7,823 | 7,943 | +1.7% | 122,200 | 3378億3764万 | +2.04% | 8.33 | 1.19 |
11/08 | 7,910 | 7,969 | 7,784 | 7,810 | -0.69% | 171,700 | 3321億8079万 | +0.36% | 8.19 | 1.17 |
11/07 | 7,951 | 7,991 | 7,856 | 7,864 | -1.56% | 127,700 | 3344億7756万 | +0.91% | 8.25 | 1.17 |
11/06 | 7,950 | 8,023 | 7,864 | 7,989 | +3.39% | 204,000 | 3397億9415万 | +2.38% | 8.38 | 1.19 |
11/02 | 7,837 | 7,895 | 7,715 | 7,727 | +0.52% | 152,100 | 3286億5057万 | -1.02% | 8.1 | 1.15 |
11/01 | 7,780 | 7,800 | 7,635 | 7,687 | +1.72% | 119,200 | 3269億4926万 | -1.76% | 8.06 | 1.15 |
10/31 | 7,516 | 7,570 | 7,455 | 7,557 | +0.15% | 142,000 | 3214億2000万 | -3.61% | 7.93 | 1.13 |
10/30 | 7,506 | 7,587 | 7,478 | 7,546 | -0.76% | 108,800 | 3209億5214万 | -4.02% | 7.91 | 1.13 |
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 | 4,130 1/4 | 1,107 10/28 | 2,080,200 5/15 | - | - | +22.73% 11/11 | -33.44% 10/10 |
2009年 12月期 | 2,530 6/2 | 1,180 1/26 | 1,415,400 8/6 | - | - | +24.43% 5/11 | -15.56% 8/7 |
2010年 12月期 | 2,933 5/11 | 1,905 8/24 | 1,021,900 2/1 | 1247億4635万 | 810億2346万 | +15% 11/9 | -13.37% 8/17 |
2011年 12月期 | 2,749 7/25 | 1,801 3/15 | 909,300 2/8 | 1169億2046万 | 766億13万 | +12.49% 2/17 | -22.31% 3/15 |
2012年 12月期 | 2,963 5/10 | 2,058 10/10 | 1,435,000 8/7 | 1260億2231万 | 875億3085万 | +8.7% 3/9 | -17.91% 8/7 |
2013年 12月期 | 4,050 5/21 | 2,492 1/9 | 744,900 12/20 | 1722億5460万 | 1059億8974万 | +15.92% 5/14 | -12.93% 8/7 |
2014年 12月期 | 4,380 12/4 | 3,085 5/21 | 796,400 11/12 | 1862億9345万 | 1312億1353万 | +8.86% 11/4 | -10.46% 5/12 |
2015年 12月期 | 5,410 7/6 | 3,675 1/16 | 867,300 2/13 | 2301億218万 | 1563億786万 | +12.56% 2/18 | -14.29% 8/25 |
2016年 12月期 | 5,620 12/21 | 3,135 2/10 | 1,086,200 2/10 | 2390億3406万 | 1333億4017万 | +13.2% 6/2 | -17.63% 2/12 |
2017年 12月期 | 7,830 11/9 | 5,450 1/18 | 1,092,400 8/7 | 3330億3144万 | 2318億349万 | +13.93% 11/9 | -8.82% 8/14 |
2018年 12月期 | 9,590 5/15 5/14 | 4,205 12/26 | 1,503,800 8/6 | 4078億8909万 | 1788億5022万 | +17.26% 5/14 | -15.09% 10/11 |
2019年 12月期 | 7,870 12/16 | 4,155 1/4 | 792,900 2/13 | 3347億3275万 | 1767億2358万 | +22.63% 2/13 | -16.84% 5/23 |
2020年 12月期 | 7,560 1/24 | 4,250 3/17 | 540,200 11/30 | 3215億4760万 | 1807億6419万 | +12.07% 1/19 | -27.5% 3/13 |
2021年 12月期 | 8,420 9/14 | 5,870 1/4 | 595,100 11/12 | 3581億2577万 | 2496億6725万 | +9.71% 8/3 | -10.22% 11/29 |
2022年 12月期 | 7,030 6/3 | 5,570 10/3 | 582,400 2/15 | 2990億524万 | 2369億742万 | +9.95% 2/17 2/16 | -10.3% 6/20 |
2023年 12月期 | 11,415 12/27 | 5,650 1/4 | 942,000 7/28 | 4855億1136万 | 2403億1004万 | +18.83% 2/16 | -7.22% 8/15 |
最新 | 15,635 2024/3/28 | 199,000 | 6649億9957万 | +3.45% 15,113 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 39%(1.39倍)
- 1985/12/27 vs 1984/12/28
- -12%(0.88倍)
- 1986/12/27 vs 1985/12/27
- -9%(0.91倍)
- 1987/12/28 vs 1986/12/27
- -5%(0.95倍)
- 1988/12/27 vs 1987/12/28
- 0%(1倍)
- 1989/12/29 vs 1988/12/27
- 63%(1.63倍)
- 1990/12/28 vs 1989/12/29
- 0%(1倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/29 vs 1993/12/30
- 3%(1.03倍)
- 1995/12/29 vs 1994/12/29
- -18%(0.82倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- 13%(1.13倍)
- 1998/12/30 vs 1997/12/30
- -16%(0.84倍)
- 1999/12/30 vs 1998/12/30
- -18%(0.82倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 53%(1.53倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 134%(2.34倍)
- 2006/12/29 vs 2005/12/30
- 29%(1.29倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -70%(0.3倍)
- 2009/12/30 vs 2008/12/30
- 82%(1.82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
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 63%(1.63倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 92%(1.92倍)
- 2024/03/28 vs 2023/12/29
- 42%(1.42倍)
- 過去安値
749円(2000/03/14) - 1987%(20.87倍)
15,635円(3/28)