株価チャート
株価
3/28
- 前日 (3/27)
- 2,158
- 始値
- 2,113
- 高値
- 2,129
- 安値
- 2,083
- 終値 -3.48%
- 2,083
- 出来高 -49.85%
- 81,700
乖離率
- 株価(5日)
移動平均値 - -1.33%
2,111 - 株価(25日)
移動平均値 - +2.76%
2,027 - 出来高(5日)
移動平均値 - +7.76%
75,820
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 | 2,113 | 2,129 | 2,083 | 2,083 | -3.48% | 81,700 | 545億707万 | +2.76% | 9.5 | 0.26 |
03/27 | 2,113 | 2,198 | 2,108 | 2,158 | +2.86% | 162,900 | 564億6964万 | +6.78% | 9.85 | 0.27 |
03/26 | 2,085 | 2,109 | 2,080 | 2,098 | +0.62% | 44,100 | 548億9959万 | +4.22% | 9.57 | 0.27 |
03/25 | 2,128 | 2,129 | 2,085 | 2,085 | -2.11% | 57,100 | 545億5941万 | +3.99% | 9.51 | 0.27 |
03/22 | 2,122 | 2,130 | 2,101 | 2,130 | +1% | 33,300 | 557億3695万 | +6.71% | 9.72 | 0.27 |
03/21 | 2,084 | 2,124 | 2,071 | 2,109 | +2.23% | 60,400 | 551億8743万 | +6.25% | 9.62 | 0.27 |
03/19 | 2,066 | 2,084 | 2,048 | 2,063 | -0.58% | 53,800 | 539億8372万 | +4.4% | 9.41 | 0.26 |
03/18 | 2,083 | 2,083 | 2,052 | 2,075 | +1.02% | 36,700 | 542億9773万 | +5.44% | 9.47 | 0.26 |
03/15 | 2,038 | 2,070 | 2,031 | 2,054 | +1.28% | 41,300 | 537億4821万 | +4.74% | 9.37 | 0.26 |
03/14 | 2,032 | 2,037 | 2,016 | 2,028 | +0.75% | 21,700 | 530億6786万 | +3.73% | 9.25 | 0.26 |
03/13 | 2,021 | 2,048 | 1,997 | 2,013 | +0.4% | 47,100 | 526億7534万 | +3.23% | 9.18 | 0.26 |
03/12 | 1,982 | 2,005 | 1,962 | 2,005 | +0.3% | 50,100 | 524億6600万 | +3.03% | 9.15 | 0.25 |
03/11 | 2,060 | 2,081 | 1,981 | 1,999 | -4.35% | 79,200 | 523億900万 | +2.88% | 9.12 | 0.25 |
03/08 | 2,049 | 2,099 | 2,034 | 2,090 | +2.6% | 87,300 | 546億9025万 | +7.73% | 9.54 | 0.27 |
03/07 | 1,999 | 2,054 | 1,999 | 2,037 | +2.36% | 85,800 | 533億337万 | +5.33% | 9.29 | 0.26 |
03/06 | 1,971 | 2,005 | 1,967 | 1,990 | +0.15% | 87,800 | 520億7349万 | +3.16% | 9.08 | 0.25 |
03/05 | 1,980 | 1,992 | 1,965 | 1,987 | 0% | 39,000 | 519億9499万 | +3.17% | 9.07 | 0.25 |
03/04 | 2,010 | 2,010 | 1,968 | 1,987 | -1.14% | 52,700 | 519億9499万 | +3.38% | 9.07 | 0.25 |
03/01 | 1,980 | 2,019 | 1,979 | 2,010 | +1.62% | 58,500 | 525億9684万 | +4.74% | 9.17 | 0.26 |
02/29 | 1,958 | 1,993 | 1,958 | 1,978 | +0.15% | 26,200 | 517億5948万 | +3.29% | 9.03 | 0.25 |
02/28 | 1,933 | 1,986 | 1,930 | 1,975 | +2.17% | 74,900 | 516億8098万 | +3.35% | 9.01 | 0.25 |
02/27 | 1,926 | 1,957 | 1,916 | 1,933 | +0.31% | 45,900 | 505億8194万 | +1.31% | 8.82 | 0.25 |
02/26 | 1,936 | 1,944 | 1,925 | 1,927 | -0.31% | 23,700 | 504億2493万 | +1.15% | 8.79 | 0.24 |
02/22 | 1,937 | 1,953 | 1,923 | 1,933 | -0.15% | 32,800 | 505億8194万 | +1.58% | 8.82 | 0.25 |
02/21 | 1,935 | 1,947 | 1,925 | 1,936 | +0.21% | 24,400 | 506億6044万 | +1.84% | 8.83 | 0.25 |
02/20 | 1,949 | 1,960 | 1,929 | 1,932 | -0.92% | 37,100 | 505億5577万 | +1.74% | 8.82 | 0.25 |
02/19 | 1,900 | 1,950 | 1,900 | 1,950 | +3.23% | 50,000 | 510億2679万 | +2.79% | 8.9 | 0.25 |
02/16 | 1,878 | 1,905 | 1,878 | 1,889 | +1.12% | 52,200 | 494億3056万 | -0.26% | 8.62 | 0.24 |
02/15 | 1,868 | 1,881 | 1,860 | 1,868 | -0.05% | 43,400 | 488億8104万 | -1.32% | 8.52 | 0.24 |
02/14 | 1,876 | 1,876 | 1,854 | 1,869 | -0.37% | 40,500 | 489億721万 | -1.27% | 8.53 | 0.24 |
02/13 | 1,867 | 1,884 | 1,862 | 1,876 | +0.7% | 44,600 | 490億9038万 | -0.85% | 8.56 | 0.24 |
02/09 | 1,874 | 1,885 | 1,855 | 1,863 | -1.43% | 51,300 | 487億5021万 | -1.53% | 8.5 | 0.24 |
02/08 | 1,900 | 1,906 | 1,877 | 1,890 | -0.89% | 45,500 | 494億5673万 | 0% | 8.62 | 0.24 |
02/07 | 1,897 | 1,911 | 1,892 | 1,907 | +0.47% | 22,100 | 499億158万 | +1.06% | 8.7 | 0.24 |
02/06 | 1,919 | 1,923 | 1,898 | 1,898 | -1.61% | 38,300 | 496億6607万 | +0.8% | 8.66 | 0.24 |
02/05 | 1,915 | 1,938 | 1,910 | 1,929 | +0.84% | 35,600 | 504億7727万 | +2.72% | 8.8 | 0.25 |
02/02 | 1,925 | 1,926 | 1,900 | 1,913 | -0.73% | 32,300 | 500億5859万 | +2.19% | 8.73 | 0.24 |
02/01 | 1,949 | 1,949 | 1,916 | 1,927 | -0.82% | 33,800 | 504億2493万 | +3.16% | 8.79 | 0.24 |
01/31 | 1,913 | 1,943 | 1,913 | 1,943 | +2.1% | 41,100 | 508億4361万 | +4.29% | 8.87 | 0.25 |
01/30 | 1,922 | 1,922 | 1,901 | 1,903 | -1.04% | 20,600 | 497億9691万 | +2.53% | 8.68 | 0.24 |
01/29 | 1,903 | 1,926 | 1,903 | 1,923 | +1.21% | 23,900 | 503億2026万 | +3.89% | 8.77 | 0.24 |
01/26 | 1,903 | 1,926 | 1,895 | 1,900 | -0.47% | 38,700 | 497億1841万 | +2.87% | 8.67 | 0.24 |
01/25 | 1,912 | 1,931 | 1,904 | 1,909 | 0% | 34,800 | 499億5391万 | +3.58% | 8.71 | 0.24 |
01/24 | 1,867 | 1,910 | 1,867 | 1,909 | +1.92% | 48,500 | 499億5391万 | +3.75% | 8.71 | 0.24 |
01/23 | 1,903 | 1,903 | 1,872 | 1,873 | -0.9% | 32,700 | 490億1188万 | +1.9% | 8.55 | 0.24 |
01/22 | 1,871 | 1,891 | 1,868 | 1,890 | +1.12% | 28,500 | 494億5673万 | +2.77% | 8.62 | 0.24 |
01/19 | 1,878 | 1,885 | 1,869 | 1,869 | -0.74% | 28,600 | 489億721万 | +1.69% | 8.53 | 0.24 |
01/18 | 1,880 | 1,888 | 1,868 | 1,883 | +0.59% | 22,700 | 492億7356万 | +2.39% | 8.59 | 0.24 |
01/17 | 1,875 | 1,895 | 1,872 | 1,872 | -0.32% | 31,000 | 489億8571万 | +1.79% | 8.54 | 0.24 |
01/16 | 1,895 | 1,895 | 1,870 | 1,878 | -0.84% | 29,800 | 491億4272万 | +2.12% | 8.57 | 0.24 |
01/15 | 1,863 | 1,905 | 1,863 | 1,894 | +1.61% | 31,100 | 495億6140万 | +3.05% | 8.64 | 0.24 |
01/12 | 1,882 | 1,893 | 1,861 | 1,864 | -0.9% | 35,200 | 487億7637万 | +1.47% | 8.51 | 0.24 |
01/11 | 1,863 | 1,902 | 1,863 | 1,881 | +1.35% | 38,100 | 492億2122万 | +2.4% | 8.58 | 0.24 |
01/10 | 1,859 | 1,879 | 1,852 | 1,856 | -0.16% | 39,100 | 485億6703万 | +1.09% | 8.47 | 0.24 |
01/09 | 1,861 | 1,880 | 1,854 | 1,859 | 0% | 34,700 | 486億4554万 | +1.2% | 8.48 | 0.24 |
01/05 | 1,825 | 1,867 | 1,825 | 1,859 | +2.42% | 56,600 | 486億4554万 | +1.2% | 8.48 | 0.24 |
01/04 | 1,802 | 1,815 | 1,786 | 1,815 | 0% | 49,400 | 474億9416万 | -1.25% | 8.28 | 0.23 |
2023 | ||||||||||
12/29 | 1,793 | 1,827 | 1,793 | 1,815 | +0.78% | 36,900 | 474億9416万 | -1.36% | 8.28 | 0.23 |
12/28 | 1,785 | 1,804 | 1,785 | 1,801 | +0.39% | 21,200 | 471億2782万 | -2.28% | 8.22 | 0.23 |
12/27 | 1,792 | 1,796 | 1,785 | 1,794 | +0.79% | 72,500 | 469億4464万 | -2.76% | 8.19 | 0.23 |
12/26 | 1,789 | 1,791 | 1,776 | 1,780 | -0.61% | 23,800 | 465億7830万 | -3.68% | 8.12 | 0.23 |
12/25 | 1,809 | 1,809 | 1,789 | 1,791 | -0.72% | 18,300 | 468億6614万 | -3.24% | 8.17 | 0.23 |
12/22 | 1,788 | 1,807 | 1,771 | 1,804 | +1.63% | 44,500 | 472億632万 | -2.64% | 8.23 | 0.23 |
12/21 | 1,790 | 1,797 | 1,774 | 1,775 | -0.95% | 57,700 | 464億4746万 | -4.21% | 8.1 | 0.23 |
12/20 | 1,804 | 1,806 | 1,788 | 1,792 | -0.67% | 72,700 | 468億9231万 | -3.4% | 8.18 | 0.23 |
12/19 | 1,818 | 1,818 | 1,791 | 1,804 | +0.06% | 48,100 | 472億632万 | -2.8% | 8.23 | 0.23 |
12/18 | 1,819 | 1,819 | 1,781 | 1,803 | -2.22% | 43,200 | 471億8015万 | -2.91% | 8.23 | 0.23 |
12/15 | 1,840 | 1,849 | 1,826 | 1,844 | +0.05% | 42,000 | 482億5302万 | -0.75% | 8.41 | 0.23 |
12/14 | 1,904 | 1,904 | 1,843 | 1,843 | -3.25% | 56,900 | 482億2685万 | -0.81% | 8.41 | 0.23 |
12/13 | 1,885 | 1,919 | 1,885 | 1,905 | +1.28% | 39,300 | 498億4924万 | +2.53% | 8.69 | 0.24 |
12/12 | 1,889 | 1,898 | 1,874 | 1,881 | -0.16% | 37,200 | 492億2122万 | +1.13% | 8.58 | 0.24 |
12/11 | 1,904 | 1,927 | 1,875 | 1,884 | -0.48% | 89,600 | 492億9973万 | +1.13% | 8.6 | 0.24 |
12/08 | 1,853 | 1,897 | 1,853 | 1,893 | +1.77% | 103,900 | 495億3523万 | +1.34% | 8.64 | 0.24 |
12/07 | 1,845 | 1,864 | 1,839 | 1,860 | 0% | 35,800 | 486億7170万 | -0.64% | 8.49 | 0.24 |
12/06 | 1,847 | 1,868 | 1,839 | 1,860 | +0.27% | 54,600 | 486億7170万 | -0.85% | 8.49 | 0.24 |
12/05 | 1,853 | 1,874 | 1,852 | 1,855 | -0.64% | 60,800 | 485億4087万 | -1.17% | 8.46 | 0.24 |
12/04 | 1,865 | 1,878 | 1,858 | 1,867 | -0.27% | 35,800 | 488億5488万 | -0.64% | 8.52 | 0.24 |
12/01 | 1,883 | 1,883 | 1,856 | 1,872 | +0.21% | 61,900 | 489億8571万 | -0.27% | 8.54 | 0.24 |
11/30 | 1,854 | 1,880 | 1,845 | 1,868 | +0.59% | 51,600 | 488億8104万 | -0.43% | 8.52 | 0.24 |
11/29 | 1,875 | 1,882 | 1,837 | 1,857 | -1.28% | 73,900 | 485億9320万 | -0.96% | 8.47 | 0.24 |
11/28 | 1,877 | 1,909 | 1,872 | 1,881 | +0.05% | 39,200 | 492億2122万 | +0.37% | 8.58 | 0.24 |
11/27 | 1,883 | 1,896 | 1,870 | 1,880 | +0.37% | 40,400 | 491億9505万 | +0.37% | 8.58 | 0.24 |
11/24 | 1,870 | 1,879 | 1,857 | 1,873 | +0.16% | 21,200 | 490億1188万 | +0.05% | 8.55 | 0.24 |
11/22 | 1,854 | 1,880 | 1,854 | 1,870 | +0.7% | 26,400 | 489億3338万 | -0.05% | 8.53 | 0.24 |
11/21 | 1,854 | 1,888 | 1,852 | 1,857 | -0.27% | 46,500 | 485億9320万 | -0.59% | 8.47 | 0.24 |
11/20 | 1,840 | 1,874 | 1,839 | 1,862 | +1.2% | 53,600 | 487億2404万 | -0.21% | 8.5 | 0.24 |
11/17 | 1,800 | 1,845 | 1,798 | 1,840 | +2.22% | 47,200 | 481億4835万 | -1.29% | 8.4 | 0.23 |
11/16 | 1,803 | 1,835 | 1,800 | 1,800 | -0.66% | 86,800 | 471億165万 | -3.49% | 8.21 | 0.23 |
11/15 | 1,839 | 1,839 | 1,796 | 1,812 | -0.6% | 53,000 | 474億1566万 | -2.95% | 8.27 | 0.23 |
11/14 | 1,856 | 1,856 | 1,800 | 1,823 | -0.71% | 55,400 | 477億350万 | -2.51% | 8.32 | 0.23 |
11/13 | 1,835 | 1,840 | 1,812 | 1,836 | +0.22% | 40,200 | 480億4368万 | -1.77% | 8.38 | 0.23 |
11/10 | 1,801 | 1,835 | 1,792 | 1,832 | -0.49% | 67,000 | 479億3901万 | -1.93% | 8.36 | 0.23 |
11/09 | 1,831 | 1,856 | 1,800 | 1,841 | -0.22% | 67,900 | 481億7452万 | -1.23% | 8.4 | 0.23 |
11/08 | 1,958 | 1,958 | 1,836 | 1,845 | -5.72% | 141,700 | 482億7919万 | -0.97% | 8.42 | 0.23 |
11/07 | 1,961 | 1,990 | 1,945 | 1,957 | -0.2% | 45,400 | 512億996万 | +5.05% | 8.93 | 0.25 |
11/06 | 2,000 | 2,006 | 1,961 | 1,961 | -1.61% | 53,600 | 513億1463万 | +5.49% | 8.95 | 0.25 |
11/02 | 2,011 | 2,018 | 1,968 | 1,993 | +0.1% | 62,200 | 521億5199万 | +7.27% | 9.09 | 0.25 |
11/01 | 1,983 | 1,995 | 1,961 | 1,991 | +1.74% | 57,300 | 520億9966万 | +7.27% | 9.08 | 0.25 |
10/31 | 1,919 | 1,964 | 1,908 | 1,957 | +3.27% | 123,300 | 512億996万 | +5.56% | 8.93 | 0.25 |
10/30 | 1,900 | 1,928 | 1,884 | 1,895 | +0.05% | 93,800 | 495億8757万 | +2.27% | 8.65 | 0.24 |
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 | |
2019年 3月期 | 2,510 9/21 | 1,512 3/14 | 81,200 3/22 | 656億8063万 | 395億6538万 | +13.66% 9/21 | -14.25% 10/29 |
2020年 3月期 | 1,799 9/20 | 1,119 3/13 | 125,900 9/20 | 470億7548万 | 292億8152万 | +15.09% 3/27 | -21.12% 3/13 |
2021年 3月期 | 1,595 3/22 | 1,229 1/6 1/5 | 249,300 3/29 | 417億3729万 | 321億5996万 | +11.47% 3/22 | -8.85% 4/8 |
2022年 3月期 | 1,598 3/23 | 1,269 5/27 | 553,200 5/27 | 418億1580万 | 332億666万 | +5.23% 12/17 | -7.15% 4/27 |
2023年 3月期 | 1,811 3/9 | 1,355 6/20 5/19 | 198,600 3/14 | 473億8949万 | 354億5707万 | +10.46% 1/13 | -9.19% 3/20 |
最新 | 2,083 2024/3/28 | 81,700 | 545億707万 | +2.76% 2,027 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/03/28 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
1,119円(2020/03/13) - 86%(1.86倍)
2,083円(3/28)