株価チャート
株価
3/27
- 前日 (3/26)
- 2,384
- 始値
- 2,434
- 高値
- 2,458
- 安値
- 2,423
- 終値 +2.01%
- 2,432
- 出来高 +16.21%
- 311,100
乖離率
- 株価(5日)
移動平均値 - +0.21%
2,427 - 株価(25日)
移動平均値 - -0.29%
2,439 - 出来高(5日)
移動平均値 - +0.63%
309,140
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 | 2,434 | 2,458 | 2,423 | 2,432 | +2.01% | 311,100 | 2385億721万 | -0.29% | 32.87 | 8.5 |
03/26 | 2,363 | 2,404 | 2,326 | 2,384 | -0.42% | 267,700 | 2337億9983万 | -2.49% | 32.23 | 8.34 |
03/25 | 2,481 | 2,491 | 2,394 | 2,394 | -3.47% | 207,500 | 2347億8053万 | -2.29% | 32.36 | 8.37 |
03/22 | 2,448 | 2,500 | 2,435 | 2,480 | +1.35% | 455,700 | 2432億1459万 | +1.31% | 33.52 | 8.67 |
03/21 | 2,469 | 2,490 | 2,435 | 2,447 | +0.25% | 303,700 | 2399億7826万 | -0.04% | 33.08 | 8.56 |
03/19 | 2,400 | 2,451 | 2,385 | 2,441 | +0.12% | 165,100 | 2393億8984万 | -0.45% | 33 | 8.53 |
03/18 | 2,430 | 2,477 | 2,430 | 2,438 | +2.44% | 317,900 | 2390億9563万 | -0.81% | 32.96 | 8.52 |
03/15 | 2,430 | 2,460 | 2,380 | 2,380 | -2.06% | 456,400 | 2334億755万 | -3.6% | 32.17 | 8.32 |
03/14 | 2,398 | 2,447 | 2,386 | 2,430 | +0.21% | 435,500 | 2383億1107万 | -2.17% | 32.85 | 8.5 |
03/13 | 2,450 | 2,485 | 2,424 | 2,425 | -0.7% | 408,400 | 2378億2072万 | -2.92% | 32.78 | 8.48 |
03/12 | 2,391 | 2,452 | 2,349 | 2,442 | +0.41% | 411,600 | 2394億8791万 | -2.79% | 33.01 | 8.54 |
03/11 | 2,396 | 2,457 | 2,373 | 2,432 | -1.98% | 594,800 | 2385億721万 | -3.61% | 32.87 | 8.5 |
03/08 | 2,500 | 2,532 | 2,467 | 2,481 | +7.26% | 957,900 | 2433億1266万 | -2.05% | 33.54 | 8.67 |
03/07 | 2,330 | 2,354 | 2,289 | 2,313 | -0.34% | 606,800 | 2268億3683万 | -9.04% | 31.27 | 8.09 |
03/06 | 2,293 | 2,330 | 2,273 | 2,321 | -0.26% | 457,700 | 2276億2139万 | -9.3% | 31.37 | 8.11 |
03/05 | 2,351 | 2,352 | 2,277 | 2,327 | -1.65% | 593,200 | 2282億982万 | -9.63% | 31.46 | 8.14 |
03/04 | 2,438 | 2,445 | 2,366 | 2,366 | -4.21% | 541,900 | 2320億3456万 | -8.65% | 31.98 | 8.27 |
03/01 | 2,497 | 2,541 | 2,459 | 2,470 | -1.08% | 369,100 | 2422億3388万 | -5.15% | 33.39 | 8.64 |
02/29 | 2,505 | 2,527 | 2,446 | 2,497 | -0.64% | 428,500 | 2448億8178万 | -4.59% | 33.75 | 8.73 |
02/28 | 2,520 | 2,582 | 2,509 | 2,513 | +0.8% | 651,100 | 2464億5091万 | -4.41% | 33.97 | 8.79 |
02/27 | 2,500 | 2,509 | 2,452 | 2,493 | -0.99% | 364,600 | 2444億8950万 | -5.46% | 33.7 | 8.72 |
02/26 | 2,520 | 2,540 | 2,465 | 2,518 | +1.9% | 599,400 | 2469億2867万 | -4.73% | 34.04 | 8.8 |
02/22 | 2,483 | 2,506 | 2,459 | 2,471 | -0.6% | 313,900 | 2423億1960万 | -6.54% | 33.4 | 8.64 |
02/21 | 2,570 | 2,583 | 2,451 | 2,486 | -4.57% | 501,500 | 2437億9058万 | -6.22% | 33.6 | 8.69 |
02/20 | 2,598 | 2,638 | 2,588 | 2,605 | +1.4% | 460,800 | 2554億6036万 | -2.21% | 35.21 | 9.11 |
02/19 | 2,515 | 2,573 | 2,515 | 2,569 | +2.35% | 410,000 | 2519億3001万 | -3.96% | 34.73 | 8.98 |
02/16 | 2,400 | 2,519 | 2,399 | 2,510 | +6.72% | 891,100 | 2461億4415万 | -6.62% | 33.93 | 8.78 |
02/15 | 2,498 | 2,498 | 2,315 | 2,352 | -5.31% | 719,100 | 2306億4982万 | -13.21% | 31.79 | 8.22 |
02/14 | 2,499 | 2,515 | 2,459 | 2,484 | -1.97% | 501,600 | 2435億9445万 | -9.24% | 33.58 | 8.68 |
02/13 | 2,601 | 2,643 | 2,505 | 2,534 | -2.09% | 682,600 | 2484億9772万 | -8.02% | 34.25 | 8.86 |
02/09 | 2,619 | 2,638 | 2,501 | 2,588 | -4.82% | 1,571,900 | 2537億9325万 | -6.57% | 34.98 | 9.05 |
02/08 | 2,755 | 2,771 | 2,719 | 2,719 | -1.31% | 490,400 | 2666億3982万 | -2.33% | 36.75 | 9.51 |
02/07 | 2,775 | 2,778 | 2,715 | 2,755 | -0.72% | 407,100 | 2701億7017万 | -1.43% | 37.24 | 9.63 |
02/06 | 2,761 | 2,788 | 2,735 | 2,775 | -0.11% | 366,000 | 2721億3148万 | -1.03% | 37.51 | 9.7 |
02/05 | 2,708 | 2,790 | 2,702 | 2,778 | +2.58% | 373,500 | 2724億2568万 | -1.21% | 37.55 | 9.71 |
02/02 | 2,690 | 2,736 | 2,690 | 2,708 | +1.04% | 252,900 | 2655億6110万 | -3.87% | 36.61 | 9.47 |
02/01 | 2,691 | 2,711 | 2,653 | 2,680 | -2.08% | 418,200 | 2628億1527万 | -5.17% | 36.23 | 9.37 |
01/31 | 2,700 | 2,744 | 2,690 | 2,737 | +0.33% | 220,400 | 2684億499万 | -3.73% | 37 | 9.57 |
01/30 | 2,754 | 2,757 | 2,708 | 2,728 | +0.66% | 174,300 | 2675億2241万 | -4.58% | 36.88 | 9.54 |
01/29 | 2,696 | 2,747 | 2,645 | 2,710 | +0.15% | 344,700 | 2657億5723万 | -5.8% | 36.63 | 9.47 |
01/26 | 2,680 | 2,745 | 2,661 | 2,706 | -0.48% | 394,400 | 2653億6497万 | -6.63% | 36.58 | 9.46 |
01/25 | 2,765 | 2,786 | 2,680 | 2,719 | -2.79% | 613,900 | 2666億3982万 | -6.85% | 36.75 | 9.51 |
01/24 | 2,769 | 2,804 | 2,739 | 2,797 | -0.11% | 411,200 | 2742億8892万 | -4.8% | 37.81 | 9.78 |
01/23 | 2,747 | 2,823 | 2,714 | 2,800 | +3.55% | 655,000 | 2745億8312万 | -5.02% | 37.85 | 9.79 |
01/22 | 2,662 | 2,716 | 2,635 | 2,704 | +2.81% | 383,000 | 2650億8231万 | -8.56% | 36.55 | 9.45 |
01/19 | 2,598 | 2,672 | 2,583 | 2,630 | +2.45% | 316,900 | 2578億2784万 | -11.45% | 35.55 | 9.2 |
01/18 | 2,620 | 2,635 | 2,566 | 2,567 | -2.95% | 595,400 | 2516億5173万 | -14.15% | 34.7 | 8.97 |
01/17 | 2,780 | 2,781 | 2,645 | 2,645 | -5.57% | 630,100 | 2592億9834万 | -12.04% | 35.75 | 9.25 |
01/16 | 2,846 | 2,876 | 2,786 | 2,801 | -2.74% | 424,400 | 2745億9155万 | -7.19% | 37.86 | 9.79 |
01/15 | 2,892 | 2,895 | 2,825 | 2,880 | -0.35% | 294,300 | 2823億3619万 | -4.76% | 38.93 | 10.07 |
01/12 | 2,985 | 2,993 | 2,832 | 2,890 | -5.4% | 1,021,000 | 2833億1652万 | -4.43% | 39.07 | 10.1 |
01/11 | 3,050 | 3,085 | 3,015 | 3,055 | +0.66% | 367,800 | 2994億9203万 | +1.13% | 41.3 | 10.68 |
01/10 | 2,955 | 3,035 | 2,910 | 3,035 | +3.27% | 381,400 | 2975億3136万 | +0.8% | 41.03 | 10.61 |
01/09 | 2,925 | 2,939 | 2,888 | 2,939 | +0.82% | 338,900 | 2881億2016万 | -2.2% | 39.73 | 10.28 |
01/05 | 2,950 | 2,963 | 2,869 | 2,915 | -0.27% | 381,500 | 2857億6736万 | -2.96% | 39.4 | 10.19 |
01/04 | 2,910 | 2,934 | 2,883 | 2,923 | -2.73% | 240,200 | 2865億5162万 | -2.63% | 39.51 | 10.22 |
2023 | ||||||||||
12/29 | 2,964 | 3,035 | 2,942 | 3,005 | +1.21% | 271,100 | 2945億9036万 | +0.13% | 40.62 | 10.5 |
12/28 | 2,996 | 3,010 | 2,946 | 2,969 | +0.07% | 309,000 | 2910億6116万 | -0.97% | 40.13 | 10.38 |
12/27 | 2,921 | 3,010 | 2,894 | 2,967 | +1.54% | 371,000 | 2908億6509万 | -0.9% | 40.11 | 10.37 |
12/26 | 2,935 | 2,971 | 2,878 | 2,922 | -0.03% | 474,200 | 2864億5359万 | -2.34% | 39.5 | 10.21 |
12/25 | 3,095 | 3,095 | 2,860 | 2,923 | -5.71% | 691,300 | 2865億5162万 | -2.14% | 39.51 | 10.22 |
12/22 | 3,140 | 3,140 | 3,055 | 3,100 | -1.74% | 337,400 | 3039億354万 | +4.1% | 41.9 | 10.83 |
12/21 | 3,170 | 3,190 | 3,120 | 3,155 | -0.47% | 335,700 | 3092億9537万 | +6.52% | 42.65 | 11.03 |
12/20 | 3,260 | 3,295 | 3,110 | 3,170 | -2.16% | 488,200 | 3107億6587万 | +7.53% | 42.85 | 11.08 |
12/19 | 3,170 | 3,255 | 3,170 | 3,240 | +0.78% | 300,100 | 3176億2821万 | +10.35% | 43.8 | 11.32 |
12/18 | 3,160 | 3,245 | 3,155 | 3,215 | +0.63% | 384,800 | 3151億7738万 | +10.1% | 43.46 | 11.24 |
12/15 | 3,120 | 3,235 | 3,095 | 3,195 | +4.24% | 1,182,800 | 3132億1671万 | +9.68% | 43.19 | 11.17 |
12/14 | 3,135 | 3,160 | 3,025 | 3,065 | +1.32% | 374,400 | 3004億7237万 | +5.51% | 41.43 | 10.71 |
12/13 | 3,040 | 3,075 | 2,968 | 3,025 | +0.5% | 327,600 | 2965億5103万 | +4.42% | 40.89 | 10.57 |
12/12 | 3,150 | 3,150 | 2,994 | 3,010 | -4.44% | 518,100 | 2950億8053万 | +4.3% | 40.69 | 10.52 |
12/11 | 3,020 | 3,150 | 3,020 | 3,150 | +5.99% | 576,700 | 3088億521万 | +9.38% | 42.58 | 11.01 |
12/08 | 2,979 | 3,040 | 2,944 | 2,972 | +1.47% | 579,700 | 2913億5526万 | +4.03% | 40.17 | 10.39 |
12/07 | 2,926 | 2,989 | 2,870 | 2,929 | -0.85% | 460,400 | 2871億3982万 | +3.24% | 39.59 | 10.24 |
12/06 | 2,885 | 2,987 | 2,885 | 2,954 | +2.93% | 385,800 | 2895億9066万 | +4.68% | 39.93 | 10.32 |
12/05 | 2,850 | 2,918 | 2,834 | 2,870 | +1.77% | 416,400 | 2813億5585万 | +2.32% | 38.8 | 10.03 |
12/04 | 2,761 | 2,843 | 2,735 | 2,820 | +0.32% | 333,100 | 2764億5418万 | +1.11% | 38.12 | 9.86 |
12/01 | 2,871 | 2,875 | 2,799 | 2,811 | -2.23% | 294,900 | 2755億7188万 | +1.41% | 38 | 9.82 |
11/30 | 2,895 | 2,940 | 2,840 | 2,875 | -1.44% | 256,600 | 2818億4602万 | +4.24% | 38.86 | 10.05 |
11/29 | 2,895 | 2,935 | 2,886 | 2,917 | +1.46% | 207,200 | 2859億6342万 | +6.54% | 39.43 | 10.19 |
11/28 | 2,899 | 2,972 | 2,865 | 2,875 | -0.42% | 328,500 | 2818億4602万 | +6.21% | 38.86 | 10.05 |
11/27 | 2,914 | 2,990 | 2,866 | 2,887 | -1.5% | 254,800 | 2830億2242万 | +7.56% | 39.03 | 10.09 |
11/24 | 2,880 | 3,015 | 2,880 | 2,931 | +1.81% | 423,900 | 2873億3589万 | +10.02% | 39.62 | 10.24 |
11/22 | 2,940 | 2,944 | 2,827 | 2,879 | -1.03% | 273,400 | 2822億3815万 | +8.64% | 38.92 | 10.06 |
11/21 | 2,812 | 2,930 | 2,806 | 2,909 | +3.67% | 412,900 | 2851億7916万 | +10.15% | 39.32 | 10.17 |
11/20 | 2,691 | 2,826 | 2,669 | 2,806 | +4.23% | 317,200 | 2750億8172万 | +6.77% | 37.93 | 9.81 |
11/17 | 2,663 | 2,698 | 2,641 | 2,692 | +0.07% | 281,100 | 2639億591万 | +2.63% | 36.39 | 9.41 |
11/16 | 2,832 | 2,832 | 2,681 | 2,690 | -4.47% | 293,100 | 2637億984万 | +2.44% | 36.36 | 9.4 |
11/15 | 2,900 | 2,914 | 2,764 | 2,816 | -1.61% | 474,600 | 2760億6205万 | +7.11% | 38.07 | 9.84 |
11/14 | 2,898 | 2,900 | 2,806 | 2,862 | +0.49% | 511,400 | 2805億7159万 | +8.99% | 38.69 | 10 |
11/13 | 3,030 | 3,035 | 2,824 | 2,848 | -5.85% | 678,900 | 2791億9912万 | +8.66% | 38.5 | 9.95 |
11/10 | 2,845 | 3,070 | 2,791 | 3,025 | +0.33% | 1,214,900 | 2965億5103万 | +15.5% | 40.89 | 10.57 |
11/09 | 2,900 | 3,045 | 2,875 | 3,015 | +5.79% | 801,300 | 2955億7070万 | +15.87% | 40.76 | 10.54 |
11/08 | 2,862 | 2,897 | 2,795 | 2,850 | +3.19% | 422,500 | 2793億9519万 | +10.12% | 38.52 | 9.96 |
11/07 | 2,758 | 2,790 | 2,734 | 2,762 | -3.16% | 431,700 | 2707億6825万 | +7.1% | 37.34 | 9.65 |
11/06 | 2,723 | 2,906 | 2,718 | 2,852 | +10.84% | 703,100 | 2795億9125万 | +10.84% | 38.55 | 9.97 |
11/02 | 2,521 | 2,586 | 2,483 | 2,573 | +4.13% | 435,000 | 2522億3993万 | +0.39% | 34.78 | 8.99 |
11/01 | 2,541 | 2,541 | 2,447 | 2,471 | -3.36% | 622,200 | 2422億4053万 | -3.66% | 33.4 | 8.64 |
10/31 | 2,475 | 2,560 | 2,461 | 2,557 | +1.27% | 306,500 | 2506億7140万 | -0.54% | 34.56 | 8.94 |
10/30 | 2,458 | 2,544 | 2,453 | 2,525 | +1.9% | 434,900 | 2475億3433万 | -1.94% | 34.13 | 8.82 |
10/27 | 2,400 | 2,478 | 2,356 | 2,478 | +3.25% | 384,300 | 2429億2676万 | -3.95% | 33.5 | 8.66 |
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 | |
2020年 9月期 | 1,089 8,710 2/14 | 472 3,775 10/10 | 14,907,200 1,863,400 10/9 | 977億7万 | 415億2500万 | +34.13% 11/22 | -16.14% 7/10 |
2021年 9月期 | 2,083 8,330 9/17 | 704 2,816 11/2 | 1,373,600 343,400 2/19 | 2008億5296万 | 634億2195万 | +36.29% 11/26 | -8.05% 8/5 |
2022年 9月期 | 3,125 12,500 12/9 | 1,508 3,015 6/17 | 2,499,600 624,900 11/12 | 3035億 | 1464億840万 | +30.36% 11/16 | -23.65% 6/15 |
2023年 9月期 | 3,840 2/13 | 2,202 10/11 | 5,882,000 3/14 | 3760億2508万 | 2152億6399万 | +27.48% 11/11 | -19.44% 10/23 |
最新 | 2,432 2024/3/27 | 311,100 | 2385億721万 | -0.29% 2,439 |
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 57%(1.57倍)
- 2021/12/30 vs 2020/12/30
- 100%(2倍)
- 2022/12/30 vs 2021/12/30
- 26%(1.26倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/03/27 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
472円(2019/10/10) - 415%(5.15倍)
2,432円(3/27)