株価チャート
株価
3/28
- 前日 (3/27)
- 2,619
- 始値
- 2,599
- 高値
- 2,615
- 安値
- 2,584
- 終値 -1.26%
- 2,586
- 出来高 +24.86%
- 205,900
乖離率
- 株価(5日)
移動平均値 - -1.07%
2,614 - 株価(25日)
移動平均値 - +3.61%
2,496 - 出来高(5日)
移動平均値 - +20.02%
171,560
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 | 2,599 | 2,615 | 2,584 | 2,586 | -1.26% | 205,900 | 2436億8956万 | +3.61% | 8.44 | 0.77 |
03/27 | 2,605 | 2,640 | 2,594 | 2,619 | +0.54% | 164,900 | 2467億9929万 | +5.31% | 8.54 | 0.78 |
03/26 | 2,616 | 2,621 | 2,586 | 2,605 | -0.72% | 155,200 | 2454億8001万 | +5.17% | 8.5 | 0.78 |
03/25 | 2,612 | 2,645 | 2,606 | 2,624 | -0.49% | 162,300 | 2472億7046万 | +6.36% | 8.56 | 0.79 |
03/22 | 2,619 | 2,649 | 2,596 | 2,637 | +0.76% | 169,500 | 2484億9550万 | +7.46% | 8.6 | 0.79 |
03/21 | 2,620 | 2,641 | 2,590 | 2,617 | +1.67% | 230,100 | 2466億1082万 | +7.21% | 8.54 | 0.78 |
03/19 | 2,535 | 2,578 | 2,517 | 2,574 | +1.86% | 245,200 | 2425億5875万 | +5.93% | 8.4 | 0.77 |
03/18 | 2,510 | 2,530 | 2,499 | 2,527 | +1.12% | 183,300 | 2381億2975万 | +4.51% | 8.24 | 0.76 |
03/15 | 2,484 | 2,513 | 2,474 | 2,499 | +1.46% | 417,700 | 2354億9119万 | +3.78% | 8.15 | 0.75 |
03/14 | 2,408 | 2,476 | 2,408 | 2,463 | +2.07% | 267,500 | 2320億9876万 | +2.63% | 8.03 | 0.74 |
03/13 | 2,446 | 2,458 | 2,391 | 2,413 | -0.21% | 170,500 | 2273億8705万 | +0.88% | 7.87 | 0.72 |
03/12 | 2,360 | 2,429 | 2,348 | 2,418 | +1.26% | 262,400 | 2278億5822万 | +1.43% | 7.89 | 0.72 |
03/11 | 2,399 | 2,439 | 2,356 | 2,388 | -2.09% | 275,000 | 2250億3120万 | +0.42% | 7.79 | 0.71 |
03/08 | 2,424 | 2,457 | 2,400 | 2,439 | +0.04% | 326,000 | 2298億3714万 | +2.69% | 7.96 | 0.73 |
03/07 | 2,570 | 2,570 | 2,433 | 2,438 | -5.14% | 418,800 | 2297億4290万 | +2.78% | 7.95 | 0.73 |
03/06 | 2,448 | 2,591 | 2,439 | 2,570 | +5.46% | 684,700 | 2421億8181万 | +8.53% | 8.38 | 0.77 |
03/05 | 2,411 | 2,448 | 2,404 | 2,437 | +0.54% | 257,200 | 2296億4867万 | +3.31% | 7.95 | 0.73 |
03/04 | 2,438 | 2,448 | 2,405 | 2,424 | -0.62% | 358,300 | 2284億2363万 | +3.02% | 7.91 | 0.73 |
03/01 | 2,478 | 2,478 | 2,428 | 2,439 | -0.53% | 319,700 | 2298億3714万 | +3.83% | 7.96 | 0.73 |
02/29 | 2,450 | 2,469 | 2,419 | 2,452 | +0.16% | 345,500 | 2310億6218万 | +4.65% | 8 | 0.73 |
02/28 | 2,470 | 2,470 | 2,432 | 2,448 | -1.09% | 243,300 | 2306億8525万 | +4.75% | 7.99 | 0.73 |
02/27 | 2,505 | 2,505 | 2,463 | 2,475 | -1% | 329,600 | 2332億2957万 | +6.09% | 8.07 | 0.74 |
02/26 | 2,492 | 2,574 | 2,480 | 2,500 | +3.14% | 676,700 | 2355億8542万 | +7.48% | 8.16 | 0.75 |
02/22 | 2,410 | 2,430 | 2,396 | 2,424 | +1.21% | 265,700 | 2284億2363万 | +4.48% | 7.91 | 0.73 |
02/21 | 2,367 | 2,404 | 2,349 | 2,395 | +1.91% | 469,500 | 2256億9083万 | +3.5% | 7.81 | 0.72 |
02/20 | 2,357 | 2,374 | 2,344 | 2,350 | -0.34% | 307,700 | 2214億5030万 | +1.69% | 7.67 | 0.7 |
02/19 | 2,355 | 2,362 | 2,339 | 2,358 | +0.08% | 213,000 | 2222億417万 | +2.08% | 7.69 | 0.71 |
02/16 | 2,309 | 2,373 | 2,299 | 2,356 | +2.57% | 438,700 | 2220億1570万 | +2.04% | 7.69 | 0.7 |
02/15 | 2,334 | 2,338 | 2,282 | 2,297 | -0.91% | 224,900 | 2164億5589万 | -0.48% | 7.49 | 0.69 |
02/14 | 2,338 | 2,349 | 2,305 | 2,318 | -1.11% | 234,800 | 2184億3480万 | +0.43% | 7.56 | 0.69 |
02/13 | 2,300 | 2,344 | 2,290 | 2,344 | +3.21% | 453,600 | 2208億8489万 | +1.65% | 7.65 | 0.7 |
02/09 | 2,285 | 2,295 | 2,265 | 2,271 | -1% | 195,700 | 2140億580万 | -1.35% | 7.41 | 0.68 |
02/08 | 2,304 | 2,305 | 2,260 | 2,294 | -0.17% | 339,700 | 2161億7318万 | -0.3% | 7.48 | 0.69 |
02/07 | 2,242 | 2,316 | 2,242 | 2,298 | +2.5% | 360,400 | 2165億5012万 | +0.09% | 7.5 | 0.69 |
02/06 | 2,253 | 2,272 | 2,240 | 2,242 | +0.27% | 329,500 | 2112億7301万 | -2.18% | 7.31 | 0.67 |
02/05 | 2,289 | 2,291 | 2,228 | 2,236 | -1.28% | 451,300 | 2107億760万 | -2.36% | 7.29 | 0.67 |
02/02 | 2,314 | 2,315 | 2,233 | 2,265 | -2.12% | 795,500 | 2134億4039万 | -1.05% | 7.39 | 0.68 |
02/01 | 2,364 | 2,434 | 2,304 | 2,314 | -1.66% | 1,640,000 | 2180億5787万 | +1.18% | 7.55 | 0.69 |
01/31 | 2,332 | 2,360 | 2,331 | 2,353 | +0.68% | 232,800 | 2217億3300万 | +3.16% | 7.68 | 0.7 |
01/30 | 2,307 | 2,350 | 2,304 | 2,337 | -0.55% | 238,700 | 2202億2525万 | +2.77% | 7.62 | 0.7 |
01/29 | 2,300 | 2,354 | 2,300 | 2,350 | +2.49% | 357,300 | 2214億5030万 | +3.57% | 7.67 | 0.7 |
01/26 | 2,300 | 2,316 | 2,275 | 2,293 | -0.56% | 244,700 | 2160億7895万 | +1.33% | 7.48 | 0.69 |
01/25 | 2,301 | 2,312 | 2,290 | 2,306 | 0% | 226,600 | 2173億399万 | +2.08% | 7.52 | 0.69 |
01/24 | 2,290 | 2,325 | 2,281 | 2,306 | +0.17% | 346,400 | 2173億399万 | +2.35% | 7.52 | 0.69 |
01/23 | 2,300 | 2,322 | 2,285 | 2,302 | -1.2% | 830,300 | 2169億2706万 | +2.4% | 7.51 | 0.69 |
01/22 | 2,335 | 2,360 | 2,316 | 2,330 | +0.43% | 686,600 | 2195億6561万 | +3.65% | 7.6 | 0.7 |
01/19 | 2,355 | 2,361 | 2,309 | 2,320 | -0.51% | 273,300 | 2186億2327万 | +3.16% | 7.57 | 0.69 |
01/18 | 2,295 | 2,339 | 2,295 | 2,332 | +1.88% | 271,800 | 2197億5408万 | +3.69% | 7.61 | 0.7 |
01/17 | 2,314 | 2,366 | 2,287 | 2,289 | -1.46% | 317,200 | 2157億201万 | +1.91% | 7.47 | 0.68 |
01/16 | 2,348 | 2,357 | 2,316 | 2,323 | -0.09% | 194,000 | 2189億597万 | +3.24% | 7.58 | 0.7 |
01/15 | 2,345 | 2,345 | 2,313 | 2,325 | +0.35% | 87,200 | 2190億9444万 | +3.1% | 7.58 | 0.7 |
01/12 | 2,340 | 2,345 | 2,304 | 2,317 | -0.77% | 172,000 | 2183億4057万 | +2.61% | 7.56 | 0.69 |
01/11 | 2,360 | 2,370 | 2,327 | 2,335 | +1.08% | 132,500 | 2200億3678万 | +3.32% | 7.62 | 0.7 |
01/10 | 2,265 | 2,320 | 2,258 | 2,310 | +2.12% | 152,200 | 2176億8093万 | +1.99% | 7.54 | 0.69 |
01/09 | 2,279 | 2,289 | 2,249 | 2,262 | +0.71% | 131,100 | 2131億5769万 | -0.4% | 7.38 | 0.68 |
01/05 | 2,255 | 2,265 | 2,234 | 2,246 | 0% | 120,000 | 2116億4994万 | -1.45% | 7.33 | 0.67 |
01/04 | 2,188 | 2,248 | 2,141 | 2,246 | +3.26% | 212,600 | 2116億4994万 | -1.75% | 7.33 | 0.67 |
2023 | ||||||||||
12/29 | 2,197 | 2,215 | 2,156 | 2,175 | -0.68% | 136,000 | 2049億5932万 | -5.15% | 7.1 | 0.65 |
12/28 | 2,170 | 2,198 | 2,163 | 2,190 | 0% | 166,700 | 2063億7283万 | -4.87% | 7.14 | 0.66 |
12/27 | 2,220 | 2,220 | 2,182 | 2,190 | -0.41% | 104,700 | 2063億7283万 | -5.24% | 7.14 | 0.66 |
12/26 | 2,200 | 2,210 | 2,174 | 2,199 | -0.68% | 141,000 | 2072億2094万 | -5.09% | 7.17 | 0.66 |
12/25 | 2,182 | 2,227 | 2,181 | 2,214 | +1.56% | 113,200 | 2086億3445万 | -4.73% | 7.22 | 0.66 |
12/22 | 2,175 | 2,183 | 2,151 | 2,180 | +0.65% | 109,500 | 2054億3049万 | -6.56% | 7.11 | 0.65 |
12/21 | 2,179 | 2,192 | 2,160 | 2,166 | -2.43% | 117,000 | 2041億1121万 | -7.59% | 7.07 | 0.65 |
12/20 | 2,226 | 2,245 | 2,201 | 2,220 | +1.19% | 200,300 | 2091億9985万 | -5.69% | 7.24 | 0.66 |
12/19 | 2,207 | 2,209 | 2,170 | 2,194 | +0.23% | 266,600 | 2067億4977万 | -7.19% | 7.16 | 0.66 |
12/18 | 2,150 | 2,191 | 2,130 | 2,189 | +1.11% | 252,400 | 2062億7860万 | -7.79% | 7.14 | 0.65 |
12/15 | 2,170 | 2,190 | 2,153 | 2,165 | -0.46% | 459,400 | 2040億1698万 | -9.19% | 7.06 | 0.65 |
12/14 | 2,267 | 2,293 | 2,166 | 2,175 | -6.13% | 360,100 | 2049億5932万 | -9.15% | 7.1 | 0.65 |
12/13 | 2,340 | 2,343 | 2,301 | 2,317 | -1.11% | 137,400 | 2183億4057万 | -3.54% | 7.56 | 0.69 |
12/12 | 2,363 | 2,374 | 2,335 | 2,343 | +0.73% | 178,500 | 2207億9066万 | -2.78% | 7.64 | 0.7 |
12/11 | 2,306 | 2,328 | 2,294 | 2,326 | +2.87% | 142,200 | 2191億8868万 | -3.73% | 7.59 | 0.7 |
12/08 | 2,318 | 2,351 | 2,239 | 2,261 | -4.76% | 252,500 | 2130億6346万 | -6.65% | 7.38 | 0.68 |
12/07 | 2,425 | 2,433 | 2,364 | 2,374 | -3.18% | 163,600 | 2237億1192万 | -2.34% | 7.74 | 0.71 |
12/06 | 2,424 | 2,458 | 2,416 | 2,452 | +2.12% | 164,700 | 2310億6218万 | +0.95% | 8 | 0.73 |
12/05 | 2,381 | 2,455 | 2,381 | 2,401 | +1.14% | 194,200 | 2262億5624万 | -1.03% | 7.83 | 0.72 |
12/04 | 2,445 | 2,445 | 2,373 | 2,374 | -2.86% | 208,900 | 2237億1192万 | -1.94% | 7.74 | 0.71 |
12/01 | 2,487 | 2,489 | 2,441 | 2,444 | -1.37% | 183,600 | 2303億831万 | +1.2% | 7.97 | 0.73 |
11/30 | 2,485 | 2,490 | 2,397 | 2,478 | +1.35% | 431,400 | 2335億1227万 | +2.99% | 8.08 | 0.74 |
11/29 | 2,431 | 2,465 | 2,424 | 2,445 | +0.62% | 212,900 | 2304億254万 | +2.09% | 7.98 | 0.73 |
11/28 | 2,424 | 2,438 | 2,408 | 2,430 | +0.75% | 145,200 | 2289億8903万 | +1.84% | 7.93 | 0.73 |
11/27 | 2,415 | 2,424 | 2,391 | 2,412 | -0.33% | 67,700 | 2272億9282万 | +1.47% | 7.87 | 0.72 |
11/24 | 2,422 | 2,427 | 2,406 | 2,420 | +0.92% | 84,400 | 2280億4669万 | +2.15% | 7.89 | 0.72 |
11/22 | 2,357 | 2,400 | 2,356 | 2,398 | +2.26% | 147,000 | 2259億7354万 | +1.52% | 7.82 | 0.72 |
11/21 | 2,385 | 2,398 | 2,331 | 2,345 | -1.84% | 192,200 | 2209億7913万 | -0.51% | 7.65 | 0.7 |
11/20 | 2,447 | 2,480 | 2,389 | 2,389 | -1.97% | 200,800 | 2251億2543万 | +1.49% | 7.79 | 0.71 |
11/17 | 2,415 | 2,448 | 2,412 | 2,437 | -0.08% | 122,000 | 2296億4867万 | +3.75% | 7.95 | 0.73 |
11/16 | 2,418 | 2,465 | 2,414 | 2,439 | +1.08% | 203,100 | 2298億3714万 | +4.01% | 7.96 | 0.73 |
11/15 | 2,510 | 2,516 | 2,403 | 2,413 | -2.82% | 507,100 | 2273億8705万 | +3.21% | 7.87 | 0.72 |
11/14 | 2,467 | 2,505 | 2,453 | 2,483 | +1.64% | 178,900 | 2339億8344万 | +6.43% | 8.1 | 0.74 |
11/13 | 2,449 | 2,459 | 2,425 | 2,443 | +0.66% | 89,400 | 2302億1407万 | +5.26% | 7.97 | 0.73 |
11/10 | 2,397 | 2,434 | 2,377 | 2,427 | +0.58% | 87,400 | 2287億633万 | +5.02% | 7.92 | 0.73 |
11/09 | 2,413 | 2,439 | 2,394 | 2,413 | +0.67% | 108,000 | 2273億8705万 | +4.96% | 7.87 | 0.72 |
11/08 | 2,500 | 2,528 | 2,395 | 2,397 | -4.2% | 399,600 | 2258億7930万 | +4.54% | 7.82 | 0.72 |
11/07 | 2,485 | 2,515 | 2,462 | 2,502 | +0.04% | 198,000 | 2357億7389万 | +9.26% | 8.16 | 0.75 |
11/06 | 2,514 | 2,530 | 2,485 | 2,501 | +1.34% | 214,300 | 2356億7966万 | +9.5% | 8.16 | 0.75 |
11/02 | 2,495 | 2,545 | 2,457 | 2,468 | -0.44% | 374,400 | 2325億6993万 | +8.34% | 8.05 | 0.74 |
11/01 | 2,410 | 2,494 | 2,405 | 2,479 | +5.76% | 634,500 | 2336億650万 | +8.92% | 8.09 | 0.74 |
10/31 | 2,321 | 2,439 | 2,295 | 2,344 | -0.72% | 1,005,200 | 2208億8489万 | +3.08% | 7.65 | 0.7 |
10/30 | 2,285 | 2,404 | 2,152 | 2,361 | +3.37% | 1,435,100 | 2224億8687万 | +3.69% | 7.7 | 0.71 |
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 | 3,670 12/26 | 2,375 3/17 | 1,491,300 10/31 | - | - | +14.21% 11/2 | -21.37% 3/17 |
2009年 3月期 | 2,830 4/7 | 628 1/26 | 2,001,400 11/25 | - | - | +27.85% 3/17 | -36.26% 10/8 |
2010年 3月期 | 2,135 1/5 | 965 4/1 | 2,284,500 10/30 | - | - | +17.54% 8/3 | -12.53% 2/25 |
2011年 3月期 | 2,096 5/13 | 1,034 3/15 | 1,672,600 4/27 | 1975億1446万 | 974億3795万 | +10.44% 11/26 | -23.91% 3/15 |
2012年 3月期 | 1,658 7/19 | 1,096 12/19 | 661,600 6/10 | 1562億3997万 | 1032億8046万 | +11.25% 1/25 | -17.76% 8/22 |
2013年 3月期 | 1,845 3/11 | 900 10/11 | 2,132,400 10/11 | 1738億6173万 | 848億1060万 | +21.62% 2/7 | -19.94% 10/11 |
2014年 3月期 | 2,356 5/23 | 1,528 4/2 | 1,694,600 5/23 | 2220億1530万 | 1439億8955万 | +14.27% 5/20 | -12.95% 6/7 |
2015年 3月期 | 2,947 3/24 | 1,608 5/21 | 1,222,400 10/31 | 2777億810万 | 1515億2854万 | +13.58% 12/4 | -11.34% 10/17 |
2016年 3月期 | 3,305 6/2 | 2,015 3/18 | 1,382,200 10/22 | 3114億4393万 | 1898億8185万 | +8.77% 6/1 | -19.15% 8/25 |
2017年 3月期 | 2,511 12/21 | 1,339 7/6 | 2,118,500 7/29 | 2366億2200万 | 1261億7955万 | +27.01% 7/29 | -16.3% 6/24 |
2018年 3月期 | 2,531 2/2 | 1,930 8/14 | 1,436,800 7/27 | 2385億668万 | 1818億7195万 | +8.59% 9/22 | -9.05% 2/14 |
2019年 3月期 | 2,443 10/4 | 1,649 12/25 | 1,094,100 7/30 | 2302億1407万 | 1553億9214万 | +14.87% 8/1 | -15.8% 12/25 |
2020年 3月期 | 2,276 12/13 | 1,151 3/17 | 705,800 4/26 | 2144億7697万 | 1084億6353万 | +13.7% 9/12 | -25.6% 3/16 |
2021年 3月期 | 2,015 3/19 | 1,140 4/6 | 729,500 6/19 | 1898億8185万 | 1074億2695万 | +16.45% 5/28 | -13.35% 7/31 |
2022年 3月期 | 1,925 4/1 | 1,303 3/8 | 1,146,500 3/18 | 1814億77万 | 1227億8712万 | +7.68% 3/29 | -13.47% 3/8 |
2023年 3月期 | 1,705 3/10 | 1,288 4/28 | 739,900 4/28 | 1606億6926万 | 1213億7361万 | +14.69% 4/28 | -8.05% 12/21 |
最新 | 2,586 2024/3/28 | 205,900 | 2436億8956万 | +3.61% 2,496 |
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
- 11%(1.11倍)
- 1986/12/27 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/28 vs 1986/12/27
- -2%(0.98倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 44%(1.44倍)
- 1990/12/28 vs 1989/12/29
- -15%(0.85倍)
- 1991/12/30 vs 1990/12/28
- -25%(0.75倍)
- 1992/12/30 vs 1991/12/30
- -26%(0.74倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 51%(1.51倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- 43%(1.43倍)
- 1999/12/29 vs 1998/12/30
- 90%(1.9倍)
- 2000/12/29 vs 1999/12/29
- -13%(0.87倍)
- 2001/12/28 vs 2000/12/29
- 36%(1.36倍)
- 2002/12/30 vs 2001/12/28
- -33%(0.67倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 88%(1.88倍)
- 2005/12/30 vs 2004/12/30
- 78%(1.78倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- 16%(1.16倍)
- 2008/12/30 vs 2007/12/28
- -78%(0.22倍)
- 2009/12/30 vs 2008/12/30
- 168%(2.68倍)
- 2010/12/30 vs 2009/12/30
- -26%(0.74倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 76%(1.76倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- -22%(0.78倍)
- 2017/12/29 vs 2016/12/30
- 1%(1.01倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 54%(1.54倍)
- 2024/03/28 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
311円(1998/01/13) - 732%(8.32倍)
2,586円(3/28)