株価チャート
株価
3/28
- 前日 (3/27)
- 2,618
- 始値
- 2,600
- 高値
- 2,606
- 安値
- 2,566
- 終値 -1.64%
- 2,575
- 出来高 -37.95%
- 344,800
乖離率
- 株価(5日)
移動平均値 - -0.23%
2,581 - 株価(25日)
移動平均値 - +4%
2,476 - 出来高(5日)
移動平均値 - -6.86%
370,180
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 | 2,600 | 2,606 | 2,566 | 2,575 | -1.64% | 344,800 | 2175億8802万 | +4% | 9.16 | 1.5 |
03/27 | 2,610 | 2,657 | 2,602 | 2,618 | +1.67% | 555,700 | 2212億2152万 | +6.08% | 9.31 | 1.52 |
03/26 | 2,556 | 2,580 | 2,556 | 2,575 | +0.27% | 269,500 | 2175億8802万 | +4.76% | 9.16 | 1.5 |
03/25 | 2,560 | 2,586 | 2,547 | 2,568 | -0.08% | 327,500 | 2169億9651万 | +4.86% | 9.13 | 1.49 |
03/22 | 2,565 | 2,583 | 2,546 | 2,570 | +0.47% | 353,400 | 2171億6551万 | +5.33% | 9.14 | 1.5 |
03/21 | 2,554 | 2,569 | 2,541 | 2,558 | +1.75% | 327,500 | 2161億5151万 | +5.22% | 9.1 | 1.49 |
03/19 | 2,478 | 2,526 | 2,472 | 2,514 | +1.21% | 282,200 | 2124億3350万 | +3.76% | 8.94 | 1.46 |
03/18 | 2,492 | 2,511 | 2,478 | 2,484 | +1.43% | 361,200 | 2098億9850万 | +2.77% | 8.83 | 1.45 |
03/15 | 2,415 | 2,473 | 2,410 | 2,449 | +0.91% | 708,100 | 2069億4099万 | +1.58% | 8.71 | 1.43 |
03/14 | 2,392 | 2,427 | 2,392 | 2,427 | +1.68% | 386,400 | 2050億8199万 | +0.87% | 8.63 | 1.41 |
03/13 | 2,468 | 2,474 | 2,368 | 2,387 | -1.4% | 404,500 | 2017億198万 | -0.62% | 8.49 | 1.39 |
03/12 | 2,452 | 2,464 | 2,351 | 2,421 | -1.26% | 516,000 | 2045億7498万 | +0.92% | 8.61 | 1.41 |
03/11 | 2,515 | 2,528 | 2,423 | 2,452 | -3.96% | 501,100 | 2071億9449万 | +2.38% | 8.72 | 1.43 |
03/08 | 2,522 | 2,567 | 2,517 | 2,553 | +1.31% | 510,800 | 2157億2901万 | +6.86% | 9.08 | 1.49 |
03/07 | 2,554 | 2,560 | 2,510 | 2,520 | -0.63% | 423,800 | 2129億4050万 | +5.93% | 8.96 | 1.47 |
03/06 | 2,540 | 2,566 | 2,528 | 2,536 | -0.47% | 352,600 | 2142億9251万 | +7.05% | 9.02 | 1.48 |
03/05 | 2,429 | 2,549 | 2,407 | 2,548 | +4.51% | 663,700 | 2153億651万 | +8.01% | 9.06 | 1.48 |
03/04 | 2,410 | 2,444 | 2,393 | 2,438 | +2.27% | 583,400 | 2060億1149万 | +3.92% | 8.67 | 1.42 |
03/01 | 2,387 | 2,408 | 2,370 | 2,384 | -0.13% | 355,800 | 2014億4848万 | +1.92% | 8.48 | 1.39 |
02/29 | 2,395 | 2,421 | 2,377 | 2,387 | +0.04% | 418,700 | 2017億198万 | +2.31% | 8.49 | 1.39 |
02/28 | 2,398 | 2,414 | 2,372 | 2,386 | -0.42% | 324,600 | 2016億1748万 | +2.54% | 8.48 | 1.39 |
02/27 | 2,403 | 2,429 | 2,390 | 2,396 | +0.21% | 263,200 | 2024億6248万 | +3.19% | 8.52 | 1.39 |
02/26 | 2,424 | 2,431 | 2,391 | 2,391 | -0.42% | 360,700 | 2020億3998万 | +3.33% | 8.5 | 1.39 |
02/22 | 2,384 | 2,409 | 2,381 | 2,401 | +1.22% | 308,300 | 2028億8498万 | +4.07% | 8.54 | 1.4 |
02/21 | 2,365 | 2,389 | 2,360 | 2,372 | +0.72% | 290,400 | 2004億3447万 | +3.13% | 8.43 | 1.38 |
02/20 | 2,381 | 2,383 | 2,351 | 2,355 | -0.84% | 251,700 | 1989億9797万 | +2.7% | 8.37 | 1.37 |
02/19 | 2,370 | 2,376 | 2,354 | 2,375 | +0.59% | 207,700 | 2006億8797万 | +3.8% | 8.44 | 1.38 |
02/16 | 2,349 | 2,382 | 2,342 | 2,361 | +1.11% | 395,000 | 1995億497万 | +3.51% | 8.39 | 1.37 |
02/15 | 2,359 | 2,362 | 2,331 | 2,335 | -0.51% | 251,600 | 1973億797万 | +2.68% | 8.3 | 1.36 |
02/14 | 2,349 | 2,356 | 2,326 | 2,347 | -0.34% | 394,800 | 1983億2197万 | +3.48% | 8.35 | 1.37 |
02/13 | 2,384 | 2,390 | 2,323 | 2,355 | -0.46% | 441,300 | 1989億9797万 | +4.2% | 8.37 | 1.37 |
02/09 | 2,341 | 2,374 | 2,327 | 2,366 | +1.24% | 455,200 | 1999億2747万 | +5.06% | 8.41 | 1.38 |
02/08 | 2,330 | 2,342 | 2,288 | 2,337 | +0.47% | 448,500 | 1974億7697万 | +4.28% | 8.31 | 1.36 |
02/07 | 2,331 | 2,355 | 2,297 | 2,326 | -0.26% | 484,900 | 1965億4746万 | +4.3% | 8.27 | 1.35 |
02/06 | 2,305 | 2,376 | 2,286 | 2,332 | +1.17% | 565,200 | 1970億5447万 | +5.05% | 8.29 | 1.36 |
02/05 | 2,325 | 2,325 | 2,305 | 2,305 | -0.13% | 230,000 | 1947億7296万 | +4.39% | 8.2 | 1.34 |
02/02 | 2,312 | 2,328 | 2,287 | 2,308 | -0.17% | 290,400 | 1950億2646万 | +5.05% | 8.21 | 1.34 |
02/01 | 2,295 | 2,312 | 2,281 | 2,312 | +0.52% | 375,000 | 1953億6446万 | +5.81% | 8.22 | 1.35 |
01/31 | 2,270 | 2,300 | 2,262 | 2,300 | +1.32% | 261,700 | 1943億5046万 | +5.84% | 8.18 | 1.34 |
01/30 | 2,277 | 2,283 | 2,264 | 2,270 | -0.31% | 234,500 | 1918億1545万 | +5% | 8.07 | 1.32 |
01/29 | 2,245 | 2,282 | 2,245 | 2,277 | +2.43% | 310,100 | 1924億695万 | +5.71% | 8.1 | 1.32 |
01/26 | 2,258 | 2,258 | 2,223 | 2,223 | -1.81% | 285,400 | 1878億4394万 | +3.68% | 7.9 | 1.29 |
01/25 | 2,240 | 2,264 | 2,240 | 2,264 | +0.8% | 217,600 | 1913億845万 | +5.99% | 8.05 | 1.32 |
01/24 | 2,240 | 2,249 | 2,224 | 2,246 | -0.04% | 213,000 | 1897億8745万 | +5.59% | 7.99 | 1.31 |
01/23 | 2,249 | 2,267 | 2,240 | 2,247 | +0.09% | 268,400 | 1898億7195万 | +6.04% | 7.99 | 1.31 |
01/22 | 2,223 | 2,246 | 2,222 | 2,245 | +1.49% | 232,200 | 1897億295万 | +6.4% | 7.98 | 1.31 |
01/19 | 2,227 | 2,230 | 2,207 | 2,212 | +0.09% | 233,000 | 1869億1444万 | +5.28% | 7.87 | 1.29 |
01/18 | 2,224 | 2,237 | 2,208 | 2,210 | -0.41% | 285,800 | 1867億4544万 | +5.54% | 7.86 | 1.29 |
01/17 | 2,220 | 2,256 | 2,219 | 2,219 | +0.68% | 467,700 | 1875億594万 | +6.38% | 7.89 | 1.29 |
01/16 | 2,226 | 2,234 | 2,204 | 2,204 | -1.03% | 231,300 | 1862億3844万 | +5.96% | 7.84 | 1.28 |
01/15 | 2,177 | 2,239 | 2,177 | 2,227 | +1.41% | 474,600 | 1881億8194万 | +7.33% | 7.92 | 1.3 |
01/12 | 2,208 | 2,209 | 2,186 | 2,196 | -0.09% | 347,400 | 1855億6244万 | +6.19% | 7.81 | 1.28 |
01/11 | 2,195 | 2,221 | 2,193 | 2,198 | +1.29% | 483,500 | 1857億3144万 | +6.49% | 7.82 | 1.28 |
01/10 | 2,166 | 2,183 | 2,160 | 2,170 | +0.65% | 331,500 | 1833億6543万 | +5.34% | 7.72 | 1.26 |
01/09 | 2,159 | 2,178 | 2,140 | 2,156 | +0.42% | 332,000 | 1821億8243万 | +4.91% | 7.67 | 1.25 |
01/05 | 2,127 | 2,149 | 2,121 | 2,147 | +2.19% | 374,500 | 1814億2193万 | +4.68% | 7.63 | 1.25 |
01/04 | 2,066 | 2,109 | 2,048 | 2,101 | +1.74% | 342,700 | 1775億3492万 | +2.59% | 7.47 | 1.22 |
2023 | ||||||||||
12/29 | 2,059 | 2,078 | 2,056 | 2,065 | +0.54% | 194,400 | 1744億9291万 | +0.93% | 7.34 | 1.2 |
12/28 | 2,037 | 2,059 | 2,033 | 2,054 | +0.69% | 170,600 | 1735億6341万 | +0.44% | 7.3 | 1.2 |
12/27 | 2,055 | 2,061 | 2,036 | 2,040 | -0.24% | 315,100 | 1723億8041万 | -0.2% | 7.25 | 1.19 |
12/26 | 2,012 | 2,045 | 2,010 | 2,045 | +2.15% | 348,400 | 1728億291万 | +0.1% | 7.27 | 1.19 |
12/25 | 2,013 | 2,024 | 1,998 | 2,002 | -0.84% | 464,500 | 1691億6940万 | -1.91% | 7.12 | 1.16 |
12/22 | 2,032 | 2,040 | 2,015 | 2,019 | +0.05% | 329,200 | 1706億590万 | -1.17% | 7.18 | 1.17 |
12/21 | 2,028 | 2,040 | 2,018 | 2,018 | -1.75% | 258,400 | 1705億2140万 | -1.18% | 7.18 | 1.17 |
12/20 | 2,053 | 2,063 | 2,041 | 2,054 | +0.59% | 194,400 | 1735億6341万 | +0.54% | 7.3 | 1.2 |
12/19 | 2,038 | 2,055 | 2,023 | 2,042 | +1.09% | 200,400 | 1725億4941万 | 0% | 7.26 | 1.19 |
12/18 | 2,032 | 2,044 | 2,007 | 2,020 | -1.17% | 449,000 | 1706億9040万 | -1.03% | 7.18 | 1.18 |
12/15 | 2,046 | 2,064 | 2,040 | 2,044 | +0.79% | 442,300 | 1727億1841万 | +0.15% | 7.27 | 1.19 |
12/14 | 2,045 | 2,045 | 2,018 | 2,028 | -0.15% | 319,900 | 1713億6640万 | -0.49% | 7.21 | 1.18 |
12/13 | 2,040 | 2,046 | 2,021 | 2,031 | +0.05% | 256,000 | 1716億1991万 | -0.25% | 7.22 | 1.18 |
12/12 | 2,047 | 2,051 | 2,024 | 2,030 | -0.49% | 325,200 | 1715億3541万 | -0.25% | 7.22 | 1.18 |
12/11 | 2,042 | 2,046 | 2,022 | 2,040 | +2.1% | 275,100 | 1723億8041万 | +0.25% | 7.25 | 1.19 |
12/08 | 2,042 | 2,054 | 1,993 | 1,998 | -3.34% | 535,600 | 1688億3140万 | -1.87% | 7.1 | 1.16 |
12/07 | 2,077 | 2,085 | 2,061 | 2,067 | -1.1% | 177,300 | 1746億6191万 | +1.42% | 7.35 | 1.2 |
12/06 | 2,057 | 2,094 | 2,057 | 2,090 | +1.6% | 205,500 | 1766億542万 | +2.65% | 7.43 | 1.22 |
12/05 | 2,074 | 2,085 | 2,057 | 2,057 | -1.01% | 206,200 | 1738億1691万 | +1.23% | 7.31 | 1.2 |
12/04 | 2,069 | 2,090 | 2,044 | 2,078 | -0.72% | 260,800 | 1755億9141万 | +2.36% | 7.39 | 1.21 |
12/01 | 2,078 | 2,096 | 2,067 | 2,093 | +1.9% | 252,500 | 1768億5892万 | +3.36% | 7.44 | 1.22 |
11/30 | 2,058 | 2,058 | 2,033 | 2,054 | -0.24% | 315,800 | 1735億6341万 | +1.73% | 7.3 | 1.2 |
11/29 | 2,059 | 2,070 | 2,048 | 2,059 | -0.72% | 355,800 | 1739億8591万 | +2.18% | 7.32 | 1.2 |
11/28 | 2,059 | 2,079 | 2,057 | 2,074 | +1.32% | 332,000 | 1752億5341万 | +3.24% | 7.37 | 1.21 |
11/27 | 2,055 | 2,060 | 2,043 | 2,047 | 0% | 193,800 | 1729億7191万 | +2.15% | 7.28 | 1.19 |
11/24 | 2,039 | 2,051 | 2,028 | 2,047 | +0.99% | 243,700 | 1729億7191万 | +2.35% | 7.28 | 1.19 |
11/22 | 2,007 | 2,031 | 2,004 | 2,027 | +0.9% | 216,700 | 1712億8190万 | +1.5% | 7.21 | 1.18 |
11/21 | 2,006 | 2,013 | 1,993 | 2,009 | +0.1% | 264,600 | 1697億6090万 | +0.65% | 7.14 | 1.17 |
11/20 | 2,041 | 2,048 | 2,004 | 2,007 | -1.57% | 223,500 | 1695億9190万 | +0.6% | 7.14 | 1.17 |
11/17 | 2,005 | 2,040 | 2,005 | 2,039 | +1.49% | 213,600 | 1722億9591万 | +2.21% | 7.25 | 1.19 |
11/16 | 2,015 | 2,037 | 1,994 | 2,009 | -1.28% | 284,600 | 1697億6090万 | +0.75% | 7.14 | 1.17 |
11/15 | 2,032 | 2,039 | 2,019 | 2,035 | +0.79% | 254,400 | 1719億5791万 | +2.01% | 7.24 | 1.18 |
11/14 | 2,028 | 2,030 | 2,012 | 2,019 | +0.3% | 194,900 | 1706億590万 | +1.15% | 7.18 | 1.17 |
11/13 | 2,029 | 2,031 | 2,003 | 2,013 | -0.25% | 207,800 | 1700億9890万 | +0.9% | 7.16 | 1.17 |
11/10 | 1,985 | 2,018 | 1,980 | 2,018 | +1.77% | 239,800 | 1705億2140万 | +1.2% | 7.18 | 1.17 |
11/09 | 1,976 | 1,990 | 1,952 | 1,983 | +0.35% | 457,300 | 1675億6390万 | -0.4% | 7.05 | 1.15 |
11/08 | 2,020 | 2,023 | 1,961 | 1,976 | -2.03% | 756,000 | 1669億7239万 | -0.8% | 7.03 | 1.15 |
11/07 | 2,021 | 2,032 | 2,010 | 2,017 | -0.54% | 397,800 | 1704億3690万 | +1% | 7.17 | 1.17 |
11/06 | 2,070 | 2,076 | 2,026 | 2,028 | -1.02% | 536,000 | 1713億6640万 | +1.45% | 7.21 | 1.18 |
11/02 | 2,088 | 2,088 | 2,030 | 2,049 | +0.05% | 494,300 | 1731億4091万 | +2.25% | 7.29 | 1.19 |
11/01 | 2,049 | 2,061 | 2,033 | 2,048 | +1.09% | 326,600 | 1730億5641万 | +1.84% | 7.28 | 1.19 |
10/31 | 1,992 | 2,026 | 1,983 | 2,026 | +2.12% | 404,700 | 1711億9740万 | +0.45% | 7.2 | 1.18 |
10/30 | 1,985 | 1,993 | 1,968 | 1,984 | -0.8% | 942,000 | 1676億4840万 | -2.07% | 7.05 | 1.15 |
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 | 1,285 257 4/2 | 605 121 1/23 121 1/22 | 10,870,200 54,351,000 4/16 | - | - | +21.14% 10/3 | -23.73% 1/22 |
2009年 3月期 | 850 170 6/6 | 300 60 10/28 | 3,150,200 15,751,000 6/6 | - | - | +24.1% 11/5 | -36.35% 10/8 |
2010年 3月期 | 550 110 6/11 | 310 62 11/27 | 4,306,000 21,530,000 3/15 | - | - | +18.72% 6/8 | -16.26% 7/13 |
2011年 3月期 | 520 104 2/21 | 280 56 3/15 | 3,697,600 18,488,000 2/21 | 439億4010万 | 236億6005万 | +15.16% 2/21 | -34.72% 3/15 |
2012年 3月期 | 505 101 3/22 101 3/21 | 315 63 10/6 63 10/5 | 3,862,600 19,313,000 5/6 | 426億7260万 | 266億1756万 | +15.76% 4/2 | -11.55% 5/8 |
2013年 3月期 | 765 153 2/1 | 385 77 6/4 | 3,989,000 19,945,000 2/1 | 646億4265万 | 325億3257万 | +33.09% 1/4 | -13.09% 5/9 |
2014年 3月期 | 990 198 1/16 | 520 104 6/27 104 6/7 | 9,698,000 48,490,000 5/22 | 836億5519万 | 439億4010万 | +21.76% 11/21 | -16.19% 6/7 |
2015年 3月期 | 995 199 7/28 | 740 148 10/17 | 2,429,400 12,147,000 7/29 | 840億7770万 | 625億3014万 | +8.82% 7/28 | -12.85% 10/17 |
2016年 3月期 | 1,170 234 5/28 | 720 144 2/12 | 3,447,600 17,238,000 5/26 | 988億6523万 | 608億4014万 | +15.78% 5/26 | -18.92% 8/25 |
2017年 3月期 | 1,030 206 3/30 206 3/15 他2件 | 710 142 8/23 | 875,000 4,375,000 8/18 | 870億3520万 | 599億9514万 | +12.1% 5/8 | -11.89% 8/23 |
2018年 3月期 | 1,617 1/5 | 965 193 4/14 | 1,510,000 12/15 | 1366億3682万 | 815億4269万 | +13.93% 12/19 | -10.91% 2/13 |
2019年 3月期 | 1,795 5/15 | 1,186 12/25 | 1,062,900 4/2 | 1516億7786万 | 1002億1723万 | +8.16% 5/14 | -14.88% 12/25 |
2020年 3月期 | 1,510 12/13 | 923 3/13 | 851,600 3/12 | 1275億9530万 | 779億9368万 | +11.63% 11/12 | -20.53% 3/9 |
2021年 3月期 | 1,596 3/22 | 954 4/6 | 811,400 5/20 | 1348億6232万 | 806億1319万 | +17.95% 5/27 | -9.65% 7/31 |
2022年 3月期 | 1,564 8/3 | 1,217 1/27 12/2 | 807,500 10/28 | 1321億5831万 | 1028億3674万 | +8.69% 2/16 | -7.1% 10/5 |
2023年 3月期 | 1,741 3/9 | 1,280 4/27 | 919,500 8/3 | 1471億1485万 | 1081億6025万 | +11.14% 5/9 | -4.38% 9/30 |
最新 | 2,575 2024/3/28 | 344,800 | 2175億8802万 | +4% 2,476 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 47%(1.47倍)
- 1985/12/28 vs 1984/12/28
- -28%(0.72倍)
- 1986/12/27 vs 1985/12/28
- -4%(0.96倍)
- 1987/12/28 vs 1986/12/27
- 22%(1.22倍)
- 1988/12/28 vs 1987/12/28
- 69%(1.69倍)
- 1989/12/29 vs 1988/12/28
- 93%(1.93倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- 15%(1.15倍)
- 1992/12/30 vs 1991/12/30
- -44%(0.56倍)
- 1993/12/30 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/30
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- -23%(0.77倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -70%(0.3倍)
- 1998/12/30 vs 1997/12/30
- -11%(0.89倍)
- 1999/12/30 vs 1998/12/30
- -54%(0.46倍)
- 2000/12/29 vs 1999/12/30
- 48%(1.48倍)
- 2001/12/28 vs 2000/12/29
- 35%(1.35倍)
- 2002/12/30 vs 2001/12/28
- -58%(0.42倍)
- 2003/12/30 vs 2002/12/30
- 121%(2.21倍)
- 2004/12/30 vs 2003/12/30
- -9%(0.91倍)
- 2005/12/30 vs 2004/12/30
- 84%(1.84倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 64%(1.64倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 58%(1.58倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/03/28 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
280円(2011/03/15) - 820%(9.2倍)
2,575円(3/28)