株価チャート
株価
3/28
- 前日 (3/27)
- 785
- 始値
- 781
- 高値
- 784
- 安値
- 759
- 終値 -3.31%
- 759
- 出来高 -20.36%
- 4,657,700
乖離率
- 株価(5日)
移動平均値 - -2.94%
782 - 株価(25日)
移動平均値 - -0.39%
762 - 出来高(5日)
移動平均値 - -8.67%
5,100,120
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 | 781 | 784 | 759 | 759 | -3.31% | 4,657,700 | 8938億1059万 | -0.39% | 14.03 | 0.72 |
03/27 | 781 | 796 | 775 | 785 | +0.9% | 5,848,500 | 9244億2861万 | +3.15% | 14.51 | 0.75 |
03/26 | 792 | 792 | 772 | 778 | -1.14% | 4,315,700 | 9161億8529万 | +2.5% | 14.38 | 0.74 |
03/25 | 799 | 799 | 785 | 787 | -1.63% | 4,046,800 | 9267億8384万 | +4.1% | 14.54 | 0.75 |
03/22 | 780 | 800 | 767 | 800 | +0.63% | 6,631,900 | 9420億9285万 | +6.38% | 14.78 | 0.76 |
03/21 | 761 | 797 | 760 | 795 | +6.85% | 7,387,500 | 9362億477万 | +6.28% | 14.69 | 0.76 |
03/19 | 754 | 761 | 735 | 744 | -1.72% | 6,494,700 | 8761億4635万 | 0% | 13.75 | 0.71 |
03/18 | 757 | 758 | 745 | 757 | +1.61% | 3,671,700 | 8914億5536万 | +2.02% | 13.99 | 0.72 |
03/15 | 751 | 762 | 741 | 745 | -0.27% | 5,407,700 | 8773億2396万 | +0.68% | 13.77 | 0.71 |
03/14 | 765 | 767 | 743 | 747 | -1.06% | 4,492,800 | 8796億7920万 | +1.22% | 13.8 | 0.71 |
03/13 | 764 | 765 | 746 | 755 | +0.13% | 3,361,400 | 8891億12万 | +2.72% | 13.95 | 0.72 |
03/12 | 760 | 761 | 738 | 754 | +0.4% | 6,349,400 | 8879億2251万 | +2.72% | 13.93 | 0.72 |
03/11 | 780 | 780 | 740 | 751 | -3.96% | 7,222,600 | 8843億8966万 | +2.6% | 13.88 | 0.71 |
03/08 | 765 | 792 | 763 | 782 | +1.03% | 7,635,700 | 9208億9576万 | +7.12% | 14.45 | 0.74 |
03/07 | 770 | 782 | 764 | 774 | +1.18% | 3,772,400 | 9114億7483万 | +6.46% | 14.3 | 0.74 |
03/06 | 765 | 768 | 755 | 765 | +0.66% | 3,368,900 | 9008億7628万 | +5.66% | 14.14 | 0.73 |
03/05 | 754 | 765 | 751 | 760 | +0.8% | 2,496,300 | 8949億8820万 | +5.41% | 14.04 | 0.72 |
03/04 | 761 | 762 | 750 | 754 | -1.69% | 3,273,700 | 8879億2251万 | +4.87% | 13.93 | 0.72 |
03/01 | 758 | 772 | 756 | 767 | +1.19% | 3,227,900 | 9032億3152万 | +6.97% | 14.17 | 0.73 |
02/29 | 764 | 774 | 756 | 758 | -0.79% | 4,827,900 | 8926億3297万 | +6.16% | 14.01 | 0.72 |
02/28 | 765 | 783 | 757 | 764 | +0.66% | 3,581,500 | 8996億9867万 | +7.45% | 14.12 | 0.73 |
02/27 | 753 | 776 | 752 | 759 | +1.34% | 4,713,900 | 8938億1059万 | +7.2% | 14.03 | 0.72 |
02/26 | 749 | 770 | 745 | 749 | +1.9% | 4,225,200 | 8820億3443万 | +6.39% | 13.84 | 0.71 |
02/22 | 734 | 738 | 729 | 735 | +1.1% | 2,591,300 | 8655億4780万 | +4.7% | 13.58 | 0.7 |
02/21 | 729 | 731 | 723 | 727 | -0.27% | 1,774,300 | 8561億2687万 | +4.01% | 13.43 | 0.69 |
02/20 | 735 | 740 | 725 | 729 | -0.41% | 2,531,200 | 8584億8211万 | +4.59% | 13.47 | 0.69 |
02/19 | 715 | 732 | 713 | 732 | +2.95% | 4,685,700 | 8620億1495万 | +5.17% | 13.53 | 0.7 |
02/16 | 708 | 715 | 704 | 711 | +2.89% | 6,907,800 | 8372億8502万 | +2.6% | 13.14 | 0.68 |
02/15 | 703 | 707 | 685 | 691 | -1% | 2,864,100 | 8137億3270万 | -0.14% | 12.77 | 0.66 |
02/14 | 704 | 709 | 692 | 698 | -0.43% | 3,126,900 | 8219億7601万 | +1.16% | 12.9 | 0.66 |
02/13 | 688 | 701 | 683 | 701 | +1.74% | 4,262,200 | 8255億886万 | +1.74% | 12.95 | 0.67 |
02/09 | 690 | 694 | 675 | 689 | -0.29% | 3,885,800 | 8113億7746万 | +0.29% | 12.73 | 0.66 |
02/08 | 700 | 701 | 689 | 691 | -1.29% | 2,938,800 | 8137億3270万 | +0.73% | 12.77 | 0.66 |
02/07 | 696 | 702 | 691 | 700 | +1.3% | 3,323,300 | 8243億3124万 | +2.34% | 12.93 | 0.67 |
02/06 | 705 | 705 | 691 | 691 | -3.36% | 5,628,700 | 8137億3270万 | +1.32% | 12.77 | 0.66 |
02/05 | 717 | 719 | 709 | 715 | +1.42% | 4,765,900 | 8419億9548万 | +5.15% | 13.21 | 0.68 |
02/02 | 706 | 708 | 698 | 705 | -0.14% | 2,577,500 | 8302億1932万 | +3.98% | 13.03 | 0.67 |
02/01 | 700 | 709 | 695 | 706 | -0.28% | 3,420,900 | 8313億9694万 | +4.59% | 13.05 | 0.67 |
01/31 | 690 | 708 | 690 | 708 | +2.16% | 3,255,100 | 8337億5217万 | +5.2% | 13.08 | 0.67 |
01/30 | 703 | 703 | 693 | 693 | -1.28% | 1,546,100 | 8160億8793万 | +3.43% | 12.81 | 0.66 |
01/29 | 699 | 707 | 694 | 702 | +1.45% | 2,675,100 | 8266億8647万 | +5.25% | 12.97 | 0.67 |
01/26 | 697 | 704 | 692 | 692 | -1.7% | 3,592,700 | 8149億1031万 | +4.06% | 12.79 | 0.66 |
01/25 | 707 | 712 | 695 | 704 | -0.14% | 5,920,700 | 8290億4170万 | +6.02% | 13.01 | 0.67 |
01/24 | 674 | 705 | 673 | 705 | +4.29% | 6,747,400 | 8302億1932万 | +6.33% | 13.03 | 0.67 |
01/23 | 688 | 691 | 673 | 676 | -1.31% | 2,850,200 | 7960億6845万 | +2.27% | 12.49 | 0.64 |
01/22 | 681 | 685 | 677 | 685 | +1.33% | 2,506,700 | 8066億6700万 | +3.47% | 12.66 | 0.65 |
01/19 | 687 | 688 | 674 | 676 | -0.73% | 2,504,200 | 7960億6845万 | +1.96% | 12.49 | 0.64 |
01/18 | 677 | 682 | 672 | 681 | +0.59% | 2,263,100 | 8019億5654万 | +2.41% | 12.58 | 0.65 |
01/17 | 677 | 691 | 676 | 677 | 0% | 3,772,900 | 7972億4607万 | +1.65% | 12.51 | 0.64 |
01/16 | 686 | 688 | 670 | 677 | -1.02% | 2,747,200 | 7972億4607万 | +1.35% | 12.51 | 0.64 |
01/15 | 671 | 686 | 671 | 684 | +2.09% | 3,165,000 | 8054億8938万 | +2.24% | 12.64 | 0.65 |
01/12 | 675 | 675 | 664 | 670 | -0.45% | 3,544,800 | 7890億276万 | 0% | 12.38 | 0.64 |
01/11 | 668 | 687 | 668 | 673 | +2.28% | 4,619,700 | 7925億3561万 | +0.3% | 12.44 | 0.64 |
01/10 | 652 | 664 | 650 | 658 | 0% | 3,390,900 | 7748億7137万 | -2.08% | 12.16 | 0.63 |
01/09 | 668 | 673 | 657 | 658 | -1.94% | 4,115,600 | 7748億7137万 | -2.37% | 12.16 | 0.63 |
01/05 | 666 | 675 | 663 | 671 | +2.29% | 2,947,300 | 7901億8037万 | -0.59% | 12.4 | 0.64 |
01/04 | 649 | 657 | 640 | 656 | +1.71% | 3,781,400 | 7725億1613万 | -3.1% | 12.12 | 0.62 |
2023 | ||||||||||
12/29 | 645 | 650 | 640 | 645 | +0.47% | 2,487,200 | 7595億6236万 | -4.87% | 11.92 | 0.62 |
12/28 | 640 | 648 | 639 | 642 | -1.23% | 2,034,300 | 7560億2951万 | -5.59% | 11.86 | 0.62 |
12/27 | 648 | 651 | 645 | 650 | +0.93% | 2,285,900 | 7654億5044万 | -4.69% | 12.01 | 0.62 |
12/26 | 646 | 646 | 640 | 644 | -0.46% | 2,012,500 | 7583億8474万 | -5.71% | 11.9 | 0.62 |
12/25 | 649 | 650 | 638 | 647 | +0.78% | 1,903,600 | 7619億1759万 | -5.55% | 11.96 | 0.62 |
12/22 | 638 | 645 | 636 | 642 | +1.26% | 2,519,600 | 7560億2951万 | -6.41% | 11.86 | 0.62 |
12/21 | 637 | 640 | 630 | 634 | -0.47% | 4,360,200 | 7466億858万 | -7.71% | 11.72 | 0.61 |
12/20 | 642 | 647 | 636 | 637 | -1.7% | 4,840,700 | 7501億4143万 | -7.55% | 11.77 | 0.61 |
12/19 | 654 | 660 | 645 | 648 | -1.07% | 3,731,300 | 7630億9521万 | -6.22% | 11.97 | 0.62 |
12/18 | 662 | 662 | 645 | 655 | -2.53% | 4,103,500 | 7713億3852万 | -5.35% | 12.1 | 0.63 |
12/15 | 661 | 676 | 661 | 672 | -0.59% | 5,186,000 | 7913億5799万 | -2.89% | 12.42 | 0.65 |
12/14 | 698 | 701 | 673 | 676 | -3.84% | 6,222,600 | 7960億6845万 | -2.31% | 12.49 | 0.65 |
12/13 | 705 | 713 | 700 | 703 | -0.71% | 3,364,900 | 8278億6409万 | +1.74% | 12.99 | 0.67 |
12/12 | 716 | 718 | 708 | 708 | -1.26% | 3,310,900 | 8337億5217万 | +2.61% | 13.08 | 0.68 |
12/11 | 723 | 726 | 713 | 717 | +0.56% | 4,132,900 | 8443億5071万 | +3.91% | 13.25 | 0.69 |
12/08 | 710 | 726 | 708 | 713 | -0.28% | 5,137,900 | 8396億4025万 | +3.48% | 13.18 | 0.68 |
12/07 | 705 | 715 | 700 | 715 | 0% | 3,777,500 | 8419億9548万 | +3.77% | 13.21 | 0.69 |
12/06 | 719 | 730 | 714 | 715 | +1.42% | 5,901,400 | 8419億9548万 | +3.77% | 13.21 | 0.69 |
12/05 | 702 | 711 | 701 | 705 | +1.15% | 4,029,000 | 8302億1932万 | +2.62% | 13.03 | 0.68 |
12/04 | 700 | 704 | 695 | 697 | -0.85% | 3,324,200 | 8207億9839万 | +1.46% | 12.88 | 0.67 |
12/01 | 700 | 705 | 697 | 703 | +1.3% | 3,619,600 | 8278億6409万 | +2.48% | 12.99 | 0.67 |
11/30 | 691 | 701 | 690 | 694 | +0.43% | 6,625,700 | 8172億6554万 | +1.17% | 12.82 | 0.67 |
11/29 | 704 | 709 | 690 | 691 | -2.12% | 4,245,600 | 8137億3270万 | +0.88% | 12.77 | 0.66 |
11/28 | 698 | 716 | 697 | 706 | +1% | 4,486,800 | 8313億9694万 | +3.07% | 13.05 | 0.68 |
11/27 | 693 | 701 | 690 | 699 | +1.6% | 2,913,800 | 8231億5362万 | +2.19% | 12.92 | 0.67 |
11/24 | 690 | 691 | 684 | 688 | +0.44% | 2,247,300 | 8101億9985万 | +0.58% | 12.71 | 0.66 |
11/22 | 676 | 688 | 675 | 685 | +0.29% | 2,574,900 | 8066億6700万 | 0% | 12.66 | 0.66 |
11/21 | 681 | 691 | 677 | 683 | -0.58% | 3,168,400 | 8043億1177万 | -0.29% | 12.62 | 0.66 |
11/20 | 677 | 695 | 677 | 687 | +1.48% | 3,067,300 | 8090億2223万 | +0.15% | 12.69 | 0.66 |
11/17 | 660 | 678 | 657 | 677 | +1.35% | 4,538,800 | 7972億4607万 | -1.31% | 12.51 | 0.65 |
11/16 | 670 | 676 | 666 | 668 | -0.74% | 4,309,500 | 7866億4753万 | -2.91% | 12.34 | 0.64 |
11/15 | 692 | 694 | 669 | 673 | -1.75% | 5,781,600 | 7925億3561万 | -2.32% | 12.44 | 0.65 |
11/14 | 690 | 691 | 669 | 685 | +0.88% | 4,423,800 | 8066億6700万 | -0.87% | 12.66 | 0.66 |
11/13 | 678 | 683 | 673 | 679 | +1.65% | 3,624,100 | 7996億130万 | -1.74% | 12.55 | 0.65 |
11/10 | 653 | 671 | 650 | 668 | +1.83% | 2,968,900 | 7866億4753万 | -3.33% | 12.34 | 0.64 |
11/09 | 648 | 656 | 632 | 656 | +0.61% | 6,383,600 | 7725億1613万 | -5.07% | 12.12 | 0.63 |
11/08 | 687 | 688 | 637 | 652 | -5.23% | 7,207,800 | 7678億567万 | -5.78% | 12.05 | 0.63 |
11/07 | 694 | 699 | 685 | 688 | -1.01% | 3,734,700 | 8101億9985万 | -0.86% | 12.71 | 0.66 |
11/06 | 712 | 712 | 694 | 695 | -1.97% | 5,118,500 | 8184億4316万 | +0.29% | 12.84 | 0.67 |
11/02 | 725 | 726 | 702 | 709 | -0.98% | 4,336,500 | 8349億2979万 | +2.31% | 13.1 | 0.68 |
11/01 | 707 | 716 | 701 | 716 | +2.73% | 4,020,100 | 8431億7310万 | +3.17% | 13.23 | 0.69 |
10/31 | 696 | 702 | 673 | 697 | +3.11% | 6,464,800 | 8207億9839万 | +0.58% | 12.88 | 0.67 |
10/30 | 692 | 698 | 671 | 676 | -3.43% | 6,311,400 | 7960億6845万 | -2.59% | 12.49 | 0.65 |
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 | |
2017年 3月期 | 642 2/13 | 372 6/28 | 21,964,400 4/1 | 8349億9551万 | - | +15.33% 12/9 | -13.97% 6/24 |
2018年 3月期 | 740 1/10 | 489 4/6 | 9,605,700 5/31 | 9528億3588万 | 6296億4425万 | +12.51% 12/13 | -12.28% 2/14 |
2019年 3月期 | 659 6/14 5/18 他2件 | 394 12/25 | 12,481,000 7/13 | 8333億8198万 | 4982億5872万 | +12.14% 7/30 | -17.74% 12/25 |
2020年 3月期 | 477 11/11 | 256 3/17 | 14,058,300 3/19 | 5941億5886万 | 3188億7771万 | +15.17% 9/11 | -29.15% 3/13 |
2021年 3月期 | 503 3/19 | 284 4/6 | 11,851,000 1/28 | 6084億3688万 | 3435億3096万 | +14.24% 6/8 | -9.15% 7/31 |
2022年 3月期 | 516 2/9 | 383 7/9 | 11,079,400 10/28 | 6241億6188万 | 4632億8295万 | +12.04% 1/13 | -11.13% 3/8 |
2023年 3月期 | 609 1/16 | 423 7/15 | 21,002,500 11/30 | 7366億5618万 | 5116億6759万 | +15.22% 12/27 | -15.41% 3/20 |
最新 | 759 2024/3/28 | 4,657,700 | 8938億1059万 | -0.39% 762 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/03/28 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
256円(2020/03/17) - 196%(2.96倍)
759円(3/28)