株価チャート
株価
3/28
- 前日 (3/27)
- 6,960
- 始値
- 6,960
- 高値
- 6,990
- 安値
- 6,860
- 終値 -0.86%
- 6,900
- 出来高 -7.83%
- 25,900
乖離率
- 株価(5日)
移動平均値 - -0.4%
6,928 - 株価(25日)
移動平均値 - -4.78%
7,246 - 出来高(5日)
移動平均値 - -0.69%
26,080
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 | 6,960 | 6,990 | 6,860 | 6,900 | -0.86% | 25,900 | 718億9365万 | -4.78% | 11.32 | 1.27 |
03/27 | 6,960 | 7,010 | 6,930 | 6,960 | +0.87% | 28,100 | 725億1882万 | -4.46% | 11.42 | 1.28 |
03/26 | 6,900 | 6,970 | 6,890 | 6,900 | -0.43% | 17,900 | 718億9365万 | -5.79% | 11.32 | 1.27 |
03/25 | 6,940 | 6,990 | 6,900 | 6,930 | -0.29% | 31,700 | 722億624万 | -5.86% | 11.37 | 1.28 |
03/22 | 6,920 | 7,020 | 6,900 | 6,950 | -0.71% | 26,800 | 724億1462万 | -5.98% | 11.4 | 1.28 |
03/21 | 7,100 | 7,100 | 7,000 | 7,000 | -1.41% | 20,400 | 729億3559万 | -5.75% | 11.48 | 1.29 |
03/19 | 7,000 | 7,100 | 6,970 | 7,100 | +1.57% | 20,900 | 739億7753万 | -4.79% | 11.65 | 1.31 |
03/18 | 7,020 | 7,040 | 6,950 | 6,990 | -0.43% | 21,800 | 728億3140万 | -6.53% | 11.47 | 1.29 |
03/15 | 6,890 | 7,130 | 6,890 | 7,020 | 0% | 36,200 | 731億4398万 | -6.52% | 11.52 | 1.29 |
03/14 | 6,870 | 7,020 | 6,840 | 7,020 | +2.78% | 33,200 | 731億4398万 | -6.92% | 11.52 | 1.29 |
03/13 | 6,970 | 6,990 | 6,810 | 6,830 | -1.3% | 28,300 | 711億6430万 | -9.76% | 11.21 | 1.26 |
03/12 | 6,850 | 6,940 | 6,800 | 6,920 | +0.14% | 30,600 | 721億204万 | -9.02% | 11.35 | 1.28 |
03/11 | 7,000 | 7,000 | 6,820 | 6,910 | -1% | 35,300 | 719億9785万 | -9.59% | 11.34 | 1.27 |
03/08 | 6,920 | 6,990 | 6,850 | 6,980 | 0% | 86,600 | 727億2720万 | -9.02% | 11.45 | 1.29 |
03/07 | 7,080 | 7,120 | 6,980 | 6,980 | -1.41% | 83,500 | 727億2720万 | -9.33% | 11.45 | 1.29 |
03/06 | 7,010 | 7,110 | 6,950 | 7,080 | +1% | 79,100 | 737億6914万 | -8.31% | 11.62 | 1.3 |
03/05 | 6,960 | 7,130 | 6,860 | 7,010 | -11.93% | 205,900 | 730億3979万 | -9.47% | 11.5 | 1.29 |
03/04 | 7,940 | 8,080 | 7,880 | 7,960 | +1.02% | 70,700 | 829億3819万 | +2.48% | 13.06 | 1.47 |
03/01 | 7,780 | 7,890 | 7,750 | 7,880 | +1.29% | 16,000 | 821億464万 | +1.62% | 12.93 | 1.45 |
02/29 | 7,690 | 7,860 | 7,690 | 7,780 | +0.78% | 18,200 | 810億6270万 | +0.5% | 12.76 | 1.43 |
02/28 | 7,690 | 7,750 | 7,590 | 7,720 | -0.26% | 33,000 | 804億3754万 | -0.17% | 12.67 | 1.42 |
02/27 | 7,810 | 7,880 | 7,710 | 7,740 | -0.77% | 27,600 | 806億4593万 | +0.17% | 12.7 | 1.43 |
02/26 | 7,910 | 7,910 | 7,790 | 7,800 | -0.89% | 13,800 | 812億7109万 | +1.21% | 12.8 | 1.44 |
02/22 | 7,920 | 7,920 | 7,770 | 7,870 | -0.63% | 14,200 | 820億44万 | +2.45% | 12.91 | 1.45 |
02/21 | 7,900 | 7,930 | 7,870 | 7,920 | +0.64% | 10,700 | 825億2141万 | +3.56% | 12.99 | 1.46 |
02/20 | 8,000 | 8,000 | 7,870 | 7,870 | -0.76% | 9,900 | 820億44万 | +3.34% | 12.91 | 1.45 |
02/19 | 7,830 | 7,950 | 7,820 | 7,930 | +1.28% | 10,900 | 826億2561万 | +4.48% | 13.01 | 1.46 |
02/16 | 7,800 | 7,850 | 7,750 | 7,830 | +1.56% | 13,700 | 815億8367万 | +3.61% | 12.85 | 1.44 |
02/15 | 7,880 | 7,880 | 7,670 | 7,710 | -1.41% | 20,100 | 803億3335万 | +2.42% | 12.65 | 1.42 |
02/14 | 7,800 | 7,860 | 7,710 | 7,820 | +0.77% | 19,900 | 814億7948万 | +4.27% | 12.83 | 1.44 |
02/13 | 7,630 | 7,780 | 7,630 | 7,760 | +1.84% | 18,800 | 808億5431万 | +3.97% | 12.73 | 1.43 |
02/09 | 7,690 | 7,780 | 7,620 | 7,620 | -2.06% | 14,200 | 793億9560万 | +2.58% | 12.5 | 1.4 |
02/08 | 7,850 | 7,850 | 7,590 | 7,780 | -0.64% | 18,000 | 810億6270万 | +5.11% | 12.76 | 1.43 |
02/07 | 7,690 | 7,830 | 7,680 | 7,830 | +1.69% | 11,700 | 815億8367万 | +6.3% | 12.85 | 1.44 |
02/06 | 7,810 | 7,810 | 7,700 | 7,700 | -0.52% | 12,600 | 802億2915万 | +5.02% | 12.63 | 1.42 |
02/05 | 7,860 | 7,860 | 7,730 | 7,740 | -1.53% | 15,900 | 806億4593万 | +6% | 12.7 | 1.43 |
02/02 | 7,700 | 7,910 | 7,690 | 7,860 | +3.15% | 27,200 | 818億9625万 | +8.12% | 12.89 | 1.45 |
02/01 | 7,600 | 7,650 | 7,540 | 7,620 | -0.26% | 12,300 | 793億9560万 | +5.35% | 12.5 | 1.4 |
01/31 | 7,550 | 7,640 | 7,490 | 7,640 | +0.79% | 13,100 | 796億399万 | +5.93% | 12.53 | 1.41 |
01/30 | 7,680 | 7,680 | 7,560 | 7,580 | -0.39% | 11,600 | 789億7883万 | +5.5% | 12.44 | 1.4 |
01/29 | 7,700 | 7,700 | 7,610 | 7,610 | 0% | 9,100 | 792億9141万 | +6.31% | 12.48 | 1.4 |
01/26 | 7,560 | 7,680 | 7,560 | 7,610 | -0.39% | 14,200 | 792億9141万 | +6.72% | 12.48 | 1.4 |
01/25 | 7,550 | 7,700 | 7,550 | 7,640 | +1.19% | 14,100 | 796億399万 | +7.56% | 12.53 | 1.41 |
01/24 | 7,560 | 7,560 | 7,510 | 7,550 | -0.26% | 11,200 | 786億6625万 | +6.71% | 12.39 | 1.39 |
01/23 | 7,590 | 7,690 | 7,540 | 7,570 | -0.13% | 21,600 | 788億7463万 | +7.38% | 12.42 | 1.4 |
01/22 | 7,320 | 7,580 | 7,320 | 7,580 | +4.7% | 60,400 | 789億7883万 | +7.95% | 12.44 | 1.4 |
01/19 | 7,180 | 7,260 | 7,140 | 7,240 | +0.84% | 19,800 | 754億3624万 | +3.61% | 11.88 | 1.33 |
01/18 | 7,230 | 7,330 | 7,170 | 7,180 | +2.43% | 25,400 | 748億1108万 | +3.06% | 11.78 | 1.32 |
01/17 | 7,110 | 7,180 | 7,010 | 7,010 | -1.41% | 14,200 | 730億3979万 | +0.89% | 11.5 | 1.29 |
01/16 | 7,240 | 7,240 | 7,110 | 7,110 | -1.8% | 12,200 | 740億8172万 | +2.41% | 11.66 | 1.31 |
01/15 | 7,100 | 7,260 | 7,100 | 7,240 | +1.97% | 20,500 | 754億3624万 | +4.31% | 11.88 | 1.33 |
01/12 | 7,120 | 7,180 | 7,000 | 7,100 | +0.14% | 17,800 | 739億7753万 | +2.42% | 11.65 | 1.31 |
01/11 | 7,030 | 7,190 | 7,030 | 7,090 | +1.14% | 31,700 | 738億7334万 | +2.12% | 11.63 | 1.31 |
01/10 | 6,950 | 7,040 | 6,880 | 7,010 | +1.15% | 17,900 | 730億3979万 | +0.95% | 11.5 | 1.29 |
01/09 | 6,880 | 6,990 | 6,880 | 6,930 | +0.87% | 16,500 | 722億624万 | -0.32% | 11.37 | 1.28 |
01/05 | 7,020 | 7,020 | 6,870 | 6,870 | -1.43% | 13,900 | 715億8107万 | -1.36% | 11.27 | 1.27 |
01/04 | 6,880 | 6,970 | 6,830 | 6,970 | +1.31% | 12,100 | 726億2301万 | -0.11% | 11.43 | 1.28 |
2023 | ||||||||||
12/29 | 6,990 | 6,990 | 6,850 | 6,880 | -1.15% | 13,600 | 716億8527万 | -1.42% | 11.29 | 1.27 |
12/28 | 7,000 | 7,000 | 6,900 | 6,960 | +0.14% | 9,300 | 725億1882万 | -0.37% | 11.42 | 1.28 |
12/27 | 7,000 | 7,020 | 6,930 | 6,950 | +0.14% | 17,700 | 724億1462万 | -0.57% | 11.4 | 1.28 |
12/26 | 7,020 | 7,020 | 6,920 | 6,940 | -0.14% | 9,800 | 723億1043万 | -0.77% | 11.39 | 1.28 |
12/25 | 7,100 | 7,110 | 6,910 | 6,950 | -1.84% | 7,400 | 724億1462万 | -0.77% | 11.4 | 1.28 |
12/22 | 6,970 | 7,110 | 6,970 | 7,080 | +1.58% | 16,800 | 737億6914万 | +1.07% | 11.62 | 1.3 |
12/21 | 6,830 | 6,990 | 6,830 | 6,970 | +1.01% | 16,900 | 726億2301万 | -0.34% | 11.43 | 1.28 |
12/20 | 6,960 | 7,020 | 6,890 | 6,900 | -0.58% | 13,200 | 718億9365万 | -1.36% | 11.32 | 1.27 |
12/19 | 6,860 | 6,940 | 6,850 | 6,940 | +0.43% | 11,300 | 723億1043万 | -0.77% | 11.39 | 1.28 |
12/18 | 6,930 | 6,960 | 6,820 | 6,910 | -0.43% | 16,300 | 719億9785万 | -1.14% | 11.34 | 1.27 |
12/15 | 6,980 | 6,980 | 6,870 | 6,940 | +0.29% | 21,600 | 723億1043万 | -0.69% | 11.39 | 1.28 |
12/14 | 6,940 | 6,960 | 6,770 | 6,920 | +0.58% | 27,500 | 721億204万 | -0.92% | 11.35 | 1.28 |
12/13 | 6,720 | 6,930 | 6,720 | 6,880 | +2.38% | 24,600 | 716億8527万 | -1.35% | 11.29 | 1.27 |
12/12 | 6,800 | 6,810 | 6,690 | 6,720 | 0% | 18,300 | 700億1817万 | -3.56% | 11.02 | 1.24 |
12/11 | 6,720 | 6,820 | 6,690 | 6,720 | +0.3% | 16,900 | 700億1817万 | -3.64% | 11.02 | 1.24 |
12/08 | 6,800 | 6,850 | 6,640 | 6,700 | -2.76% | 40,800 | 698億978万 | -4% | 10.99 | 1.23 |
12/07 | 7,030 | 7,080 | 6,890 | 6,890 | -2.41% | 20,600 | 717億8946万 | -1.39% | 11.3 | 1.27 |
12/06 | 7,030 | 7,150 | 6,980 | 7,060 | +0.71% | 39,000 | 735億6075万 | +1.03% | 11.58 | 1.3 |
12/05 | 7,380 | 7,380 | 7,010 | 7,010 | -5.01% | 43,100 | 730億3979万 | +0.47% | 11.5 | 1.29 |
12/04 | 7,130 | 7,570 | 7,130 | 7,380 | +3.65% | 120,800 | 768億9495万 | +5.87% | 12.11 | 1.36 |
12/01 | 7,190 | 7,210 | 7,120 | 7,120 | -1.11% | 34,600 | 741億8592万 | +2.58% | 11.68 | 1.31 |
11/30 | 7,230 | 7,280 | 7,160 | 7,200 | -0.83% | 23,700 | 750億1947万 | +4.02% | 11.81 | 1.33 |
11/29 | 7,230 | 7,320 | 7,170 | 7,260 | +0.83% | 34,200 | 756億4463万 | +5.19% | 11.91 | 1.34 |
11/28 | 6,980 | 7,230 | 6,980 | 7,200 | +3% | 36,300 | 750億1947万 | +4.68% | 11.81 | 1.33 |
11/27 | 7,140 | 7,140 | 6,980 | 6,990 | -1.13% | 18,300 | 728億3140万 | +1.87% | 11.47 | 1.29 |
11/24 | 7,060 | 7,130 | 7,060 | 7,070 | +0.14% | 12,200 | 736億6495万 | +3.12% | 11.6 | 1.3 |
11/22 | 7,030 | 7,120 | 6,990 | 7,060 | +0.43% | 10,900 | 735億6075万 | +3.08% | 11.58 | 1.3 |
11/21 | 7,150 | 7,210 | 6,960 | 7,030 | -2.5% | 29,100 | 732億4817万 | +2.75% | 11.53 | 1.3 |
11/20 | 7,040 | 7,240 | 6,960 | 7,210 | +3.44% | 47,000 | 751億2366万 | +5.49% | 11.83 | 1.33 |
11/17 | 6,840 | 7,040 | 6,840 | 6,970 | +2.35% | 44,900 | 726億2301万 | +2.14% | 11.43 | 1.28 |
11/16 | 6,980 | 7,010 | 6,810 | 6,810 | -2.44% | 27,600 | 709億5591万 | -0.23% | 11.17 | 1.26 |
11/15 | 6,980 | 7,000 | 6,940 | 6,980 | +1.31% | 17,400 | 727億2720万 | +2.2% | 11.45 | 1.29 |
11/14 | 6,940 | 6,950 | 6,870 | 6,890 | +0.73% | 14,800 | 717億8946万 | +0.82% | 11.3 | 1.27 |
11/13 | 6,850 | 6,950 | 6,770 | 6,840 | 0% | 21,900 | 712億6849万 | +0.03% | 11.22 | 1.26 |
11/10 | 6,820 | 6,840 | 6,760 | 6,840 | 0% | 27,200 | 712億6849万 | +0.03% | 11.22 | 1.26 |
11/09 | 6,700 | 6,870 | 6,700 | 6,840 | +2.55% | 30,300 | 712億6849万 | +0.19% | 11.22 | 1.26 |
11/08 | 6,790 | 6,800 | 6,610 | 6,670 | -1.19% | 39,300 | 694億9720万 | -2.17% | 10.94 | 1.23 |
11/07 | 6,900 | 6,900 | 6,750 | 6,750 | -1.46% | 23,900 | 703億3075万 | -1.06% | 11.07 | 1.24 |
11/06 | 6,930 | 6,930 | 6,850 | 6,850 | -0.15% | 23,500 | 713億7269万 | +0.4% | 11.24 | 1.26 |
11/02 | 6,950 | 6,990 | 6,840 | 6,860 | -0.44% | 27,800 | 714億7688万 | +0.54% | 11.25 | 1.26 |
11/01 | 7,000 | 7,000 | 6,880 | 6,890 | -0.43% | 22,700 | 717億8946万 | +0.97% | 11.3 | 1.27 |
10/31 | 6,870 | 6,930 | 6,780 | 6,920 | +1.91% | 43,200 | 721億204万 | +1.48% | 11.35 | 1.28 |
10/30 | 6,850 | 6,860 | 6,740 | 6,790 | -0.88% | 28,700 | 707億4752万 | -0.38% | 11.14 | 1.25 |
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 7月期 | 2,915 583 8/2 | 1,820 364 7/22 | 115,200 576,000 8/8 | - | - | +10.27% 2/5 | -8.23% 7/8 |
2009年 7月期 | 2,290 458 9/22 | 1,320 264 4/30 | 82,200 411,000 7/14 | - | - | +14.11% 11/5 | -20.5% 10/10 |
2010年 7月期 | 1,745 349 9/1 | 1,055 211 11/27 | 576,000 2,880,000 3/31 | - | - | +17.28% 4/5 | -15.73% 5/25 |
2011年 7月期 | 1,750 350 9/30 | 1,000 200 3/15 | 246,200 1,231,000 10/1 | 188億2265万 | 107億5580万 | +24.21% 9/29 | -27.38% 3/15 |
2012年 7月期 | 1,635 327 2/23 | 910 182 8/9 | 2,303,200 11,516,000 2/17 | 175億8573万 | 97億8777万 | +30.72% 2/24 | -14.01% 7/25 |
2013年 7月期 | 1,630 326 3/12 | 1,000 200 8/29 200 8/28 | 950,600 4,753,000 3/12 | 175億3195万 | 107億5580万 | +11.51% 1/15 | -17.42% 6/7 |
2014年 7月期 | 1,980 396 7/2 | 1,250 250 8/1 | 265,800 1,329,000 7/16 | 206億3035万 | 134億4475万 | +19.55% 6/18 | -8.75% 2/4 |
2015年 7月期 | 2,330 466 8/26 | 1,640 328 10/16 | 913,600 4,568,000 8/26 | 242億7713万 | 170億8776万 | +9.32% 11/26 | -14.64% 8/25 |
2016年 7月期 | 2,575 515 7/7 | 1,630 326 8/25 | 178,000 890,000 7/14 | 268億2988万 | 169億8357万 | +12.87% 12/3 | -11.31% 1/21 |
2017年 7月期 | 2,890 7/25 7/21 | 1,995 399 11/9 | 287,900 7/14 | 301億1198万 | 207億8664万 | +15.28% 9/4 | -10.78% 9/12 |
2018年 7月期 | 3,930 7/2 | 2,671 3/26 | 226,500 9/4 | 409億4812万 | 278億3013万 | +16.79% 9/13 | -12.34% 9/3 |
2019年 7月期 | 3,850 7/3 | 2,209 2/15 2/4 | 102,400 7/18 | 401億1457万 | 230億1639万 | +22.01% 3/20 | -13.35% 12/25 |
2020年 7月期 | 8,530 12/16 | 2,701 3/23 3/19 | 1,676,200 12/4 | 888億7723万 | 281億4272万 | +49.62% 12/13 | -41.63% 3/13 |
2021年 7月期 | 6,650 8/20 | 4,045 12/23 | 524,300 9/1 | 692億8881万 | 421億4635万 | +14.28% 3/11 | -15.88% 9/7 |
2022年 7月期 | 5,900 9/16 | 4,025 3/8 | 252,000 5/31 | 614億7428万 | 419億3796万 | +15.2% 6/7 | -11.65% 1/27 |
2023年 7月期 | 5,980 6/6 | 4,240 10/13 | 283,800 7/18 | 623億783万 | 441億7813万 | +13.81% 9/1 | -12.99% 9/7 |
最新 | 6,900 2024/3/28 | 25,900 | 718億9365万 | -4.78% 7,246 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -21%(0.79倍)
- 1985/12/28 vs 1984/12/27
- 44%(1.44倍)
- 1986/12/27 vs 1985/12/28
- -29%(0.71倍)
- 1987/12/28 vs 1986/12/27
- 85%(1.85倍)
- 1988/12/28 vs 1987/12/28
- 5%(1.05倍)
- 1989/12/29 vs 1988/12/28
- 28%(1.28倍)
- 1990/12/28 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/28
- -22%(0.78倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/30
- 42%(1.42倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/30 vs 1996/12/30
- -58%(0.42倍)
- 1998/12/30 vs 1997/12/30
- 30%(1.3倍)
- 1999/12/30 vs 1998/12/30
- 115%(2.15倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/28
- -48%(0.52倍)
- 2003/12/30 vs 2002/12/30
- 74%(1.74倍)
- 2004/12/30 vs 2003/12/30
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/30
- 94%(1.94倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- -23%(0.77倍)
- 2010/12/30 vs 2009/12/30
- 23%(1.23倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 187%(2.87倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 47%(1.47倍)
- 2024/03/28 vs 2023/12/29
- 0%(1倍)
- 過去安値
900円(1998/01/13) - 667%(7.67倍)
6,900円(3/28)