株価チャート
株価
3/27
- 前日 (3/26)
- 5,379
- 始値
- 5,479
- 高値
- 5,550
- 安値
- 5,448
- 終値 +1.99%
- 5,486
- 出来高 +150.3%
- 83,100
乖離率
- 株価(5日)
移動平均値 - +0.64%
5,451 - 株価(25日)
移動平均値 - +3.61%
5,295 - 出来高(5日)
移動平均値 - +31.11%
63,380
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 | 5,479 | 5,550 | 5,448 | 5,486 | +1.99% | 83,100 | 2209億5561万 | +3.61% | 27.02 | 3.06 |
03/26 | 5,354 | 5,413 | 5,320 | 5,379 | +0.45% | 33,200 | 2166億4605万 | +1.76% | 26.5 | 3 |
03/25 | 5,467 | 5,471 | 5,311 | 5,355 | -2.76% | 68,900 | 2156億7942万 | +1.32% | 26.38 | 2.98 |
03/22 | 5,550 | 5,578 | 5,470 | 5,507 | -0.34% | 67,000 | 2218億141万 | +4.24% | 27.13 | 3.07 |
03/21 | 5,627 | 5,650 | 5,518 | 5,526 | -1.29% | 64,700 | 2225億6666万 | +4.74% | 27.22 | 3.08 |
03/19 | 5,521 | 5,639 | 5,521 | 5,598 | +0.04% | 43,600 | 2254億6655万 | +6.26% | 27.57 | 3.12 |
03/18 | 5,585 | 5,656 | 5,584 | 5,596 | +1.88% | 33,700 | 2253億8600万 | +6.45% | 27.56 | 3.12 |
03/15 | 5,503 | 5,582 | 5,463 | 5,493 | -0.18% | 69,000 | 2212億3755万 | +4.59% | 27.06 | 3.06 |
03/14 | 5,416 | 5,572 | 5,410 | 5,503 | +2% | 94,100 | 2216億4031万 | +4.78% | 27.11 | 3.07 |
03/13 | 5,235 | 5,455 | 5,200 | 5,395 | +3.93% | 137,200 | 2172億9047万 | +2.72% | 26.57 | 3.01 |
03/12 | 5,103 | 5,191 | 5,013 | 5,191 | +2.59% | 55,000 | 2090億7411万 | -1.31% | 25.57 | 2.89 |
03/11 | 4,999 | 5,063 | 4,974 | 5,060 | +0.5% | 57,100 | 2037億9792万 | -3.98% | 24.92 | 2.82 |
03/08 | 5,062 | 5,075 | 4,965 | 5,035 | -1.56% | 76,500 | 2027億9101万 | -4.73% | 24.8 | 2.81 |
03/07 | 5,050 | 5,156 | 5,028 | 5,115 | +1.83% | 37,600 | 2060億1312万 | -3.64% | 25.19 | 2.85 |
03/06 | 4,979 | 5,051 | 4,960 | 5,023 | +0.42% | 58,500 | 2023億770万 | -5.72% | 24.74 | 2.8 |
03/05 | 5,079 | 5,079 | 4,976 | 5,002 | -2.15% | 79,100 | 2014億6190万 | -6.49% | 24.64 | 2.79 |
03/04 | 5,160 | 5,234 | 5,094 | 5,112 | -1.67% | 72,200 | 2058億9229万 | -4.82% | 25.18 | 2.85 |
03/01 | 5,239 | 5,333 | 5,190 | 5,199 | -0.36% | 46,000 | 2093億9632万 | -3.53% | 25.61 | 2.9 |
02/29 | 5,204 | 5,240 | 5,149 | 5,218 | -0.29% | 54,000 | 2101億6157万 | -3.46% | 25.7 | 2.91 |
02/28 | 5,285 | 5,385 | 5,214 | 5,233 | -1.43% | 43,100 | 2107億6572万 | -3.49% | 25.78 | 2.92 |
02/27 | 5,287 | 5,347 | 5,240 | 5,309 | +0.45% | 57,000 | 2138億2671万 | -2.28% | 26.15 | 2.96 |
02/26 | 5,262 | 5,356 | 5,262 | 5,285 | +0.44% | 63,100 | 2128億6008万 | -2.81% | 26.03 | 2.95 |
02/22 | 5,216 | 5,282 | 5,192 | 5,262 | +0.88% | 49,900 | 2119億3373万 | -3.33% | 25.92 | 2.93 |
02/21 | 5,250 | 5,309 | 5,151 | 5,216 | -1.38% | 41,700 | 2100億8102万 | -4.4% | 25.69 | 2.91 |
02/20 | 5,243 | 5,316 | 5,200 | 5,289 | +0.95% | 53,100 | 2130億2119万 | -3.33% | 26.05 | 2.95 |
02/19 | 5,282 | 5,347 | 5,194 | 5,239 | -2.38% | 59,900 | 2110億737万 | -4.45% | 25.81 | 2.92 |
02/16 | 5,359 | 5,410 | 5,281 | 5,367 | +1.02% | 62,800 | 2161億6274万 | -2.35% | 26.44 | 2.99 |
02/15 | 5,311 | 5,376 | 5,273 | 5,313 | +0.04% | 55,500 | 2139億8782万 | -3.45% | 26.17 | 2.96 |
02/14 | 5,326 | 5,326 | 5,210 | 5,311 | -0.51% | 61,300 | 2139億726万 | -3.61% | 26.16 | 2.96 |
02/13 | 5,335 | 5,369 | 5,241 | 5,338 | +0.3% | 95,000 | 2149億9472万 | -3.24% | 26.29 | 2.97 |
02/09 | 5,364 | 5,398 | 5,272 | 5,322 | -2.6% | 111,100 | 2143億5030万 | -3.59% | 26.21 | 2.97 |
02/08 | 5,497 | 5,550 | 5,438 | 5,464 | -0.6% | 85,500 | 2200億6953万 | -1.09% | 26.91 | 3.04 |
02/07 | 5,507 | 5,580 | 5,465 | 5,497 | -0.07% | 57,000 | 2213億9865万 | -0.6% | 27.08 | 3.06 |
02/06 | 5,602 | 5,602 | 5,473 | 5,501 | -1.86% | 59,000 | 2215億5976万 | -0.58% | 27.1 | 3.07 |
02/05 | 5,543 | 5,640 | 5,487 | 5,605 | +2.98% | 65,700 | 2257億4849万 | +1.23% | 27.61 | 3.12 |
02/02 | 5,439 | 5,552 | 5,431 | 5,443 | +0.15% | 66,700 | 2192億2373万 | -1.57% | 26.81 | 3.03 |
02/01 | 5,407 | 5,531 | 5,324 | 5,435 | -3.07% | 152,800 | 2189億152万 | -1.66% | 26.77 | 3.03 |
01/31 | 5,593 | 5,611 | 5,521 | 5,607 | -0.23% | 51,300 | 2258億2904万 | +1.47% | 27.62 | 3.12 |
01/30 | 5,590 | 5,650 | 5,588 | 5,620 | +1.37% | 43,800 | 2263億5263万 | +1.89% | 27.68 | 3.13 |
01/29 | 5,577 | 5,579 | 5,513 | 5,544 | -0.23% | 24,100 | 2232億9164万 | +0.69% | 27.31 | 3.09 |
01/26 | 5,550 | 5,627 | 5,534 | 5,557 | -0.02% | 36,500 | 2238億1523万 | +1.07% | 27.37 | 3.1 |
01/25 | 5,589 | 5,589 | 5,510 | 5,558 | -0.55% | 28,200 | 2238億5550万 | +1.28% | 27.38 | 3.1 |
01/24 | 5,631 | 5,639 | 5,520 | 5,589 | -0.96% | 49,900 | 2251億407万 | +1.97% | 27.53 | 3.11 |
01/23 | 5,523 | 5,660 | 5,523 | 5,643 | +2.27% | 43,800 | 2272億7899万 | +3.13% | 27.8 | 3.14 |
01/22 | 5,489 | 5,529 | 5,461 | 5,518 | +1.66% | 31,400 | 2222億4445万 | +1.08% | 27.18 | 3.07 |
01/19 | 5,417 | 5,490 | 5,417 | 5,428 | +0.2% | 43,600 | 2186億1959万 | -0.42% | 26.74 | 3.02 |
01/18 | 5,490 | 5,498 | 5,417 | 5,417 | -2.94% | 47,700 | 2181億7655万 | -0.57% | 26.68 | 3.02 |
01/17 | 5,612 | 5,669 | 5,581 | 5,581 | +0.04% | 73,700 | 2247億8186万 | +2.55% | 27.49 | 3.11 |
01/16 | 5,583 | 5,612 | 5,541 | 5,579 | -0.39% | 49,500 | 2247億131万 | +2.82% | 27.48 | 3.11 |
01/15 | 5,536 | 5,604 | 5,508 | 5,601 | +0.66% | 37,500 | 2255億8738万 | +3.53% | 27.59 | 3.12 |
01/12 | 5,556 | 5,575 | 5,434 | 5,564 | +0.65% | 52,600 | 2240億9716万 | +3.32% | 27.41 | 3.1 |
01/11 | 5,557 | 5,583 | 5,502 | 5,528 | +0.6% | 71,900 | 2226億4722万 | +3.1% | 27.23 | 3.08 |
01/10 | 5,478 | 5,512 | 5,411 | 5,495 | +0.26% | 94,500 | 2213億1810万 | +2.83% | 27.07 | 3.06 |
01/09 | 5,510 | 5,563 | 5,422 | 5,481 | +1.11% | 81,900 | 2207億5423万 | +2.89% | 27 | 3.05 |
01/05 | 5,428 | 5,442 | 5,371 | 5,421 | -0.13% | 83,400 | 2183億3765万 | +2.07% | 26.7 | 3.02 |
01/04 | 5,512 | 5,513 | 5,410 | 5,428 | -3.07% | 71,600 | 2186億1959万 | +2.51% | 26.74 | 3.02 |
2023 | ||||||||||
12/29 | 5,599 | 5,610 | 5,564 | 5,600 | +0.29% | 46,700 | 2255億4711万 | +6.08% | 27.58 | 3.12 |
12/28 | 5,585 | 5,596 | 5,519 | 5,584 | -0.45% | 29,700 | 2249億269万 | +6.2% | 27.5 | 3.11 |
12/27 | 5,459 | 5,610 | 5,459 | 5,609 | +3.51% | 89,600 | 2259億959万 | +7.1% | 27.63 | 3.13 |
12/26 | 5,370 | 5,457 | 5,370 | 5,419 | +0.84% | 42,500 | 2182億5710万 | +3.87% | 26.69 | 3.02 |
12/25 | 5,425 | 5,460 | 5,367 | 5,374 | -0.57% | 52,800 | 2164億4467万 | +3.33% | 26.47 | 2.99 |
12/22 | 5,351 | 5,425 | 5,334 | 5,405 | +1.01% | 46,800 | 2176億9323万 | +4.18% | 26.62 | 3.01 |
12/21 | 5,325 | 5,358 | 5,296 | 5,351 | -0.41% | 49,000 | 2155億1832万 | +3.48% | 26.36 | 2.98 |
12/20 | 5,385 | 5,434 | 5,359 | 5,373 | +0.43% | 67,000 | 2164億439万 | +4.19% | 26.47 | 2.99 |
12/19 | 5,335 | 5,360 | 5,297 | 5,350 | +0.81% | 51,100 | 2154億7804万 | +4.13% | 26.35 | 2.98 |
12/18 | 5,325 | 5,345 | 5,244 | 5,307 | -1.36% | 63,100 | 2137億4616万 | +3.59% | 26.14 | 2.96 |
12/15 | 5,364 | 5,380 | 5,316 | 5,380 | +0.34% | 85,300 | 2166億8633万 | +5.2% | 26.5 | 3 |
12/14 | 5,294 | 5,377 | 5,294 | 5,362 | +0.83% | 92,700 | 2159億6135万 | +5.08% | 26.41 | 2.99 |
12/13 | 5,351 | 5,370 | 5,316 | 5,318 | 0% | 47,900 | 2141億8920万 | +4.46% | 26.19 | 2.96 |
12/12 | 5,366 | 5,372 | 5,240 | 5,318 | -0.64% | 102,200 | 2141億8920万 | +4.73% | 26.19 | 2.96 |
12/11 | 5,275 | 5,370 | 5,268 | 5,352 | +1.61% | 97,500 | 2155億5859万 | +5.65% | 26.36 | 2.98 |
12/08 | 5,210 | 5,274 | 5,177 | 5,267 | +1.84% | 142,800 | 2121億3511万 | +4.32% | 25.94 | 2.94 |
12/07 | 5,128 | 5,178 | 5,120 | 5,172 | -0.54% | 75,100 | 2083億886万 | +2.76% | 25.48 | 2.88 |
12/06 | 4,971 | 5,209 | 4,971 | 5,200 | +4.82% | 123,600 | 2094億3660万 | +3.65% | 25.61 | 2.9 |
12/05 | 5,054 | 5,080 | 4,934 | 4,961 | -0.46% | 120,000 | 1998億1057万 | -0.72% | 24.44 | 2.76 |
12/04 | 4,977 | 5,013 | 4,942 | 4,984 | -1.83% | 60,600 | 2007億3692万 | -0.12% | 24.55 | 2.78 |
12/01 | 5,137 | 5,147 | 5,075 | 5,077 | +0.1% | 64,200 | 2044億8262万 | +1.97% | 25.01 | 2.83 |
11/30 | 5,036 | 5,074 | 4,936 | 5,072 | -0.47% | 72,600 | 2042億8124万 | +2.18% | 24.98 | 2.83 |
11/29 | 5,014 | 5,120 | 5,014 | 5,096 | +1.55% | 45,300 | 2052億4787万 | +2.95% | 25.1 | 2.84 |
11/28 | 5,022 | 5,059 | 4,916 | 5,018 | -0.1% | 76,500 | 2021億632万 | +1.74% | 24.72 | 2.8 |
11/27 | 5,070 | 5,105 | 5,002 | 5,023 | -0.91% | 47,000 | 2023億770万 | +2.11% | 24.74 | 2.8 |
11/24 | 5,065 | 5,099 | 5,056 | 5,069 | +0.1% | 30,300 | 2041億6041万 | +3.26% | 24.97 | 2.82 |
11/22 | 5,102 | 5,148 | 5,064 | 5,064 | -0.73% | 40,400 | 2039億5903万 | +3.33% | 24.94 | 2.82 |
11/21 | 5,029 | 5,113 | 5,013 | 5,101 | +1.25% | 55,100 | 2054億4925万 | +4.21% | 25.13 | 2.84 |
11/20 | 5,012 | 5,052 | 4,995 | 5,038 | +0.02% | 62,700 | 2029億1184万 | +3.11% | 24.82 | 2.81 |
11/17 | 4,982 | 5,047 | 4,982 | 5,037 | +1.06% | 46,200 | 2028億7157万 | +3.11% | 24.81 | 2.81 |
11/16 | 4,995 | 4,995 | 4,930 | 4,984 | -0.22% | 46,300 | 2007億3692万 | +1.9% | 24.55 | 2.78 |
11/15 | 5,019 | 5,026 | 4,961 | 4,995 | +1.83% | 53,300 | 2011億7996万 | +1.98% | 24.6 | 2.78 |
11/14 | 5,011 | 5,011 | 4,856 | 4,905 | -1.37% | 67,100 | 1975億5510万 | -0.18% | 24.16 | 2.73 |
11/13 | 5,107 | 5,113 | 4,967 | 4,973 | -2.39% | 73,600 | 2002億9389万 | +0.83% | 24.5 | 2.77 |
11/10 | 5,046 | 5,095 | 5,020 | 5,095 | +0.02% | 81,600 | 2052億759万 | +3.03% | 25.1 | 2.84 |
11/09 | 5,063 | 5,108 | 5,024 | 5,094 | +0.45% | 52,000 | 2051億6731万 | +2.95% | 25.09 | 2.84 |
11/08 | 5,029 | 5,095 | 5,002 | 5,071 | +1.52% | 80,500 | 2042億4096万 | +2.42% | 24.98 | 2.83 |
11/07 | 4,957 | 5,020 | 4,941 | 4,995 | -0.2% | 70,200 | 2011億7996万 | +0.71% | 24.6 | 2.78 |
11/06 | 4,989 | 5,037 | 4,892 | 5,005 | +1.75% | 124,400 | 2015億8273万 | +0.52% | 24.65 | 2.79 |
11/02 | 4,854 | 4,920 | 4,818 | 4,919 | +1.01% | 77,800 | 1981億1897万 | -1.48% | 24.23 | 2.74 |
11/01 | 4,935 | 4,985 | 4,845 | 4,870 | +1.9% | 164,700 | 1961億4543万 | -2.95% | 23.99 | 2.71 |
10/31 | 4,720 | 4,779 | 4,671 | 4,779 | +1.55% | 105,100 | 1924億8029万 | -5.25% | 23.54 | 2.66 |
10/30 | 4,729 | 4,762 | 4,692 | 4,706 | -1.3% | 373,100 | 1895億4012万 | -7.27% | 23.18 | 2.62 |
10/27 | 4,793 | 4,793 | 4,712 | 4,768 | +0.95% | 95,500 | 1920億3725万 | -6.53% | 23.49 | 2.66 |
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 | |
2008年 3月期 | 1,545 3,400 4/27 | 923 2,030 2/7 | 187,660 85,300 6/8 | - | - | +17.59% 3/24 | -15.44% 1/21 |
2009年 3月期 | 1,270 2,540 8/6 | 785 1,570 3/3 | 221,200 110,600 12/1 | - | - | +15.21% 1/29 | -19.16% 10/27 |
2010年 3月期 | 890 1,780 6/15 | 775 1,550 5/18 | 82,200 41,100 1/7 | - | - | +6.74% 6/12 | -4.92% 1/5 |
2011年 3月期 | 995 1,990 2/17 | 688 1,376 11/2 | 100,600 50,300 4/7 | 411億6938万 | 284億6687万 | +14.37% 12/14 | -12.45% 11/1 |
2012年 3月期 | 972 1,943 3/27 | 722 1,444 11/24 | 115,800 57,900 9/27 | 401億9704万 | 298億7366万 | +8.95% 3/27 | -7.11% 4/11 |
2013年 3月期 | 1,110 2,220 3/26 | 690 1,379 5/31 | 343,600 171,800 5/31 | 459億2765万 | 285億2893万 | +12.52% 3/21 | -13.08% 5/31 |
2014年 3月期 | 1,408 2,816 3/31 | 921 1,842 9/2 | 1,180,800 590,400 9/10 | 582億5778万 | 381億754万 | +12.39% 4/1 | -15.78% 8/30 |
2015年 3月期 | 1,968 3,935 3/13 | 1,289 2,578 4/14 | 245,400 122,700 9/25 | 814億781万 | 533億3401万 | +14.22% 5/28 | -9.05% 10/17 |
2016年 3月期 | 2,475 4,950 1/6 | 1,753 3,505 4/6 3,505 4/2 他2件 | 268,600 134,300 9/25 | 1024億626万 | 725億1191万 | +16.11% 5/14 | -13.55% 8/25 |
2017年 3月期 | 2,665 5,330 2/1 | 1,880 3,760 6/17 | 244,200 122,100 9/27 | 1102億6775万 | 777億8738万 | +11.01% 5/8 | -7.56% 6/17 |
2018年 3月期 | 3,835 7,670 2/1 | 2,325 4,650 4/17 | 315,200 157,600 10/26 | 1586億7799万 | 961億9982万 | +10.77% 5/16 | -6.68% 2/14 |
2019年 3月期 | 4,520 9,040 3/27 | 3,405 6,810 12/25 6,810 4/2 | 381,200 190,600 10/30 | 1870億2074万 | 1408億8619万 | +8.42% 2/5 | -14.96% 12/25 |
2020年 3月期 | 5,260 10,520 1/22 | 3,355 6,710 3/13 | 318,800 159,400 5/14 | 2176億3918万 | 1388億1738万 | +16.57% 3/30 | -17.84% 3/13 |
2021年 3月期 | 9,035 18,070 1/8 | 4,295 8,590 4/2 | 620,200 310,100 8/7 | 3738億3459万 | 1777億1107万 | +17.44% 5/22 | -13.49% 3/8 |
2022年 3月期 | 9,120 18,240 9/17 18,240 9/13 | 5,440 1/28 | 220,600 110,300 6/23 | 3773億5158万 | 2250億8690万 | +14.8% 3/1 | -18.24% 1/19 |
2023年 3月期 | 7,490 4/1 | 5,150 3/20 | 248,000 6/30 | 3099億826万 | 2074億2279万 | +10.9% 8/1 | -11.48% 6/17 |
最新 | 5,486 2024/3/27 | 83,100 | 2209億5561万 | +3.61% 5,295 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- 51%(1.51倍)
- 2004/12/30 vs 2003/12/30
- 55%(1.55倍)
- 2005/12/30 vs 2004/12/30
- 26%(1.26倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- 47%(1.47倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 45%(1.45倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- 73%(1.73倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/03/27 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
414円(2002/02/05) - 1227%(13.27倍)
5,486円(3/27)