株価チャート
株価
3/27
- 前日 (3/26)
- 3,985
- 始値
- 4,000
- 高値
- 4,095
- 安値
- 3,965
- 終値 -0.5%
- 3,965
- 出来高 +180.9%
- 366,300
乖離率
- 株価（5日）
移動平均値 - +0.13%
3,960 - 株価（25日）
移動平均値 - -0.2%
3,973 - 出来高（5日）
移動平均値 - +86.49%
196,420
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 | 4,000 | 4,095 | 3,965 | 3,965 | -0.5% | 366,300 | 1062億6200万 | -0.2% | 11.16 | 1.56 |
| 03/26 | 4,015 | 4,020 | 3,975 | 3,985 | -0.25% | 130,400 | 1067億9800万 | +0.38% | 11.22 | 1.57 |
| 03/25 | 3,965 | 4,020 | 3,945 | 3,995 | +1.65% | 213,900 | 1070億6600万 | +0.71% | 11.25 | 1.58 |
| 03/22 | 3,940 | 3,950 | 3,915 | 3,930 | +0.13% | 111,200 | 1053億2400万 | -0.71% | 11.06 | 1.55 |
| 03/21 | 3,990 | 3,990 | 3,915 | 3,925 | +0.13% | 160,300 | 1051億9000万 | -0.71% | 11.05 | 1.55 |
| 03/19 | 3,850 | 3,920 | 3,815 | 3,920 | +1.82% | 185,600 | 1050億5600万 | -0.81% | 11.03 | 1.55 |
| 03/18 | 3,755 | 3,855 | 3,750 | 3,850 | +2.53% | 184,900 | 1031億8000万 | -2.51% | 10.84 | 1.52 |
| 03/15 | 3,750 | 3,795 | 3,745 | 3,755 | -0.66% | 178,500 | 1006億3400万 | -4.94% | 10.57 | 1.48 |
| 03/14 | 3,815 | 3,835 | 3,765 | 3,780 | -1.05% | 165,100 | 1013億400万 | -4.4% | 10.64 | 1.49 |
| 03/13 | 3,915 | 3,920 | 3,790 | 3,820 | -0.65% | 160,300 | 1023億7600万 | -3.46% | 10.75 | 1.51 |
| 03/12 | 3,825 | 3,890 | 3,780 | 3,845 | -0.13% | 183,600 | 1030億4600万 | -2.76% | 10.82 | 1.52 |
| 03/11 | 3,955 | 3,970 | 3,840 | 3,850 | -3.99% | 262,800 | 1031億8000万 | -2.56% | 10.84 | 1.52 |
| 03/08 | 3,960 | 4,055 | 3,960 | 4,010 | +0.63% | 129,500 | 1074億6800万 | +1.65% | 11.29 | 1.58 |
| 03/07 | 4,050 | 4,060 | 3,980 | 3,985 | -1.12% | 173,600 | 1067億9800万 | +1.24% | 11.22 | 1.57 |
| 03/06 | 3,995 | 4,040 | 3,985 | 4,030 | -0.49% | 124,800 | 1080億400万 | +2.52% | 11.34 | 1.59 |
| 03/05 | 4,000 | 4,060 | 3,985 | 4,050 | +1.25% | 160,500 | 1085億4000万 | +3.18% | 11.4 | 1.6 |
| 03/04 | 4,105 | 4,120 | 4,000 | 4,000 | -2.91% | 267,700 | 1072億 | +2.07% | 11.26 | 1.58 |
| 03/01 | 4,195 | 4,220 | 4,120 | 4,120 | -0.6% | 204,300 | 1104億1600万 | +5.13% | 11.6 | 1.62 |
| 02/29 | 4,085 | 4,180 | 4,070 | 4,145 | +0.48% | 244,800 | 1110億8600万 | +5.96% | 11.67 | 1.63 |
| 02/28 | 4,235 | 4,235 | 4,125 | 4,125 | -2.02% | 204,000 | 1105億5000万 | +5.66% | 11.61 | 1.63 |
| 02/27 | 4,115 | 4,265 | 4,095 | 4,210 | +3.31% | 349,900 | 1128億2800万 | +7.98% | 11.85 | 1.66 |
| 02/26 | 4,030 | 4,090 | 4,020 | 4,075 | +1.24% | 201,900 | 1092億1000万 | +4.84% | 11.47 | 1.61 |
| 02/22 | 4,020 | 4,085 | 3,975 | 4,025 | +1.9% | 325,200 | 1078億7000万 | +3.82% | 11.33 | 1.59 |
| 02/21 | 3,965 | 3,970 | 3,920 | 3,950 | -0.75% | 113,000 | 1058億6000万 | +2.12% | 11.12 | 1.56 |
| 02/20 | 3,930 | 4,000 | 3,905 | 3,980 | +2.05% | 200,900 | 1066億6400万 | +3.06% | 11.2 | 1.57 |
| 02/19 | 3,900 | 3,905 | 3,835 | 3,900 | 0% | 119,100 | 1045億2000万 | +1.11% | 10.98 | 1.54 |
| 02/16 | 3,840 | 3,955 | 3,810 | 3,900 | +3.45% | 297,800 | 1045億2000万 | +1.3% | 10.98 | 1.54 |
| 02/15 | 3,830 | 3,840 | 3,760 | 3,770 | -1.18% | 131,200 | 1010億3600万 | -1.93% | 10.61 | 1.49 |
| 02/14 | 3,880 | 3,880 | 3,795 | 3,815 | -1.8% | 149,400 | 1022億4200万 | -0.68% | 10.74 | 1.5 |
| 02/13 | 3,895 | 3,900 | 3,850 | 3,885 | +1.04% | 116,000 | 1041億1800万 | +1.3% | 10.94 | 1.53 |
| 02/09 | 3,900 | 3,915 | 3,845 | 3,845 | -0.77% | 131,900 | 1030億4600万 | +0.52% | 10.82 | 1.52 |
| 02/08 | 3,880 | 3,900 | 3,830 | 3,875 | +0.26% | 144,900 | 1038億5000万 | +1.49% | 10.91 | 1.53 |
| 02/07 | 3,830 | 3,870 | 3,805 | 3,865 | +0.65% | 119,700 | 1035億8200万 | +1.55% | 10.88 | 1.52 |
| 02/06 | 3,770 | 3,840 | 3,750 | 3,840 | +1.99% | 165,200 | 1029億1200万 | +1.21% | 10.81 | 1.51 |
| 02/05 | 3,795 | 3,805 | 3,725 | 3,765 | +0.4% | 153,700 | 1009億200万 | -0.4% | 10.6 | 1.48 |
| 02/02 | 3,745 | 3,790 | 3,715 | 3,750 | +0.81% | 156,100 | 1005億 | -0.48% | 10.56 | 1.48 |
| 02/01 | 3,795 | 3,795 | 3,715 | 3,720 | -1.72% | 207,400 | 996億9600万 | -0.98% | 10.47 | 1.47 |
| 01/31 | 3,810 | 3,810 | 3,755 | 3,785 | -1.69% | 274,800 | 1014億3800万 | +0.96% | 10.65 | 1.49 |
| 01/30 | 3,880 | 3,895 | 3,835 | 3,850 | -0.9% | 199,400 | 1031億8000万 | +2.97% | 10.84 | 1.52 |
| 01/29 | 3,910 | 3,925 | 3,880 | 3,885 | -0.38% | 149,300 | 1041億1800万 | +4.18% | 10.94 | 1.53 |
| 01/26 | 3,975 | 3,995 | 3,900 | 3,900 | -2.38% | 230,000 | 1045億2000万 | +4.92% | 10.98 | 1.54 |
| 01/25 | 3,960 | 4,015 | 3,950 | 3,995 | +1.14% | 137,600 | 1070億6600万 | +7.94% | 11.25 | 1.58 |
| 01/24 | 3,940 | 3,965 | 3,925 | 3,950 | +0.13% | 171,800 | 1058億6000万 | +7.22% | 11.12 | 1.56 |
| 01/23 | 4,025 | 4,030 | 3,945 | 3,945 | -1.13% | 235,000 | 1057億2600万 | +7.49% | 11.1 | 1.56 |
| 01/22 | 3,955 | 4,030 | 3,955 | 3,990 | +2.18% | 266,200 | 1069億3200万 | +9.02% | 11.23 | 1.57 |
| 01/19 | 3,855 | 3,935 | 3,840 | 3,905 | +1.96% | 238,700 | 1046億5400万 | +7.16% | 10.99 | 1.54 |
| 01/18 | 3,795 | 3,845 | 3,785 | 3,830 | +0.92% | 125,500 | 1026億4400万 | +5.42% | 10.78 | 1.51 |
| 01/17 | 3,815 | 3,875 | 3,795 | 3,795 | -0.26% | 220,500 | 1017億600万 | +4.69% | 10.68 | 1.5 |
| 01/16 | 3,855 | 3,860 | 3,805 | 3,805 | -1.3% | 230,000 | 1019億7400万 | +5.11% | 10.71 | 1.5 |
| 01/15 | 3,730 | 3,860 | 3,730 | 3,855 | +3.49% | 285,100 | 1033億1400万 | +6.67% | 10.85 | 1.52 |
| 01/12 | 3,770 | 3,780 | 3,710 | 3,725 | -0.67% | 197,100 | 998億3000万 | +3.3% | 10.49 | 1.47 |
| 01/11 | 3,750 | 3,775 | 3,740 | 3,750 | +1.35% | 191,800 | 1005億 | +3.99% | 10.56 | 1.48 |
| 01/10 | 3,685 | 3,770 | 3,685 | 3,700 | +1.23% | 301,500 | 991億6000万 | +2.64% | 10.42 | 1.46 |
| 01/09 | 3,685 | 3,735 | 3,650 | 3,655 | +0.41% | 244,400 | 979億5400万 | +1.36% | 10.29 | 1.44 |
| 01/05 | 3,670 | 3,720 | 3,640 | 3,640 | -0.82% | 214,500 | 975億5200万 | +0.89% | 10.25 | 1.44 |
| 01/04 | 3,585 | 3,670 | 3,535 | 3,670 | +2.23% | 167,500 | 983億5600万 | +1.66% | 10.33 | 1.45 |
| 2023 | ||||||||||
| 12/29 | 3,575 | 3,595 | 3,550 | 3,590 | +0.7% | 139,300 | 962億1200万 | -0.5% | 10.11 | 1.42 |
| 12/28 | 3,485 | 3,565 | 3,470 | 3,565 | +2.74% | 134,800 | 955億4200万 | -1.16% | 10.04 | 1.41 |
| 12/27 | 3,485 | 3,490 | 3,450 | 3,470 | +0.14% | 125,200 | 929億9600万 | -3.72% | 9.77 | 1.37 |
| 12/26 | 3,480 | 3,485 | 3,435 | 3,465 | -0.43% | 116,500 | 928億6200万 | -3.83% | 9.75 | 1.37 |
| 12/25 | 3,540 | 3,540 | 3,480 | 3,480 | -1.42% | 83,100 | 932億6400万 | -3.52% | 9.8 | 1.37 |
| 12/22 | 3,560 | 3,595 | 3,525 | 3,530 | -0.14% | 89,100 | 946億400万 | -2.22% | 9.94 | 1.39 |
| 12/21 | 3,560 | 3,585 | 3,535 | 3,535 | -1.53% | 61,200 | 947億3800万 | -2.05% | 9.95 | 1.39 |
| 12/20 | 3,605 | 3,615 | 3,575 | 3,590 | 0% | 55,400 | 962億1200万 | -0.55% | 10.11 | 1.42 |
| 12/19 | 3,495 | 3,590 | 3,480 | 3,590 | +2.87% | 90,000 | 962億1200万 | -0.47% | 10.11 | 1.42 |
| 12/18 | 3,560 | 3,560 | 3,475 | 3,490 | -2.24% | 127,300 | 935億3200万 | -3.16% | 9.82 | 1.38 |
| 12/15 | 3,610 | 3,640 | 3,570 | 3,570 | -0.97% | 105,600 | 956億7600万 | -0.94% | 10.05 | 1.41 |
| 12/14 | 3,700 | 3,720 | 3,600 | 3,605 | -2.44% | 119,700 | 966億1400万 | +0.11% | 10.15 | 1.42 |
| 12/13 | 3,615 | 3,695 | 3,605 | 3,695 | +2.78% | 159,600 | 990億2600万 | +2.75% | 10.4 | 1.46 |
| 12/12 | 3,660 | 3,675 | 3,585 | 3,595 | -1.1% | 171,400 | 963億4600万 | +0.14% | 10.12 | 1.42 |
| 12/11 | 3,640 | 3,675 | 3,615 | 3,635 | +0.28% | 86,200 | 974億1800万 | +1.31% | 10.23 | 1.43 |
| 12/08 | 3,635 | 3,680 | 3,605 | 3,625 | -0.96% | 136,800 | 971億5000万 | +1.09% | 10.2 | 1.43 |
| 12/07 | 3,665 | 3,685 | 3,640 | 3,660 | -0.41% | 97,700 | 980億8800万 | +2.12% | 10.3 | 1.44 |
| 12/06 | 3,650 | 3,725 | 3,650 | 3,675 | +0.82% | 148,900 | 984億9000万 | +2.65% | 10.34 | 1.45 |
| 12/05 | 3,700 | 3,705 | 3,620 | 3,645 | -2.02% | 173,500 | 976億8600万 | +1.9% | 10.26 | 1.44 |
| 12/04 | 3,735 | 3,740 | 3,655 | 3,720 | -0.53% | 214,100 | 996億9600万 | +4.03% | 10.47 | 1.47 |
| 12/01 | 3,680 | 3,780 | 3,600 | 3,740 | +0.81% | 461,000 | 1002億3200万 | +4.82% | 10.53 | 1.47 |
| 11/30 | 3,690 | 3,755 | 3,670 | 3,710 | -0.27% | 329,900 | 994億2800万 | +4.18% | 10.44 | 1.46 |
| 11/29 | 3,665 | 3,720 | 3,645 | 3,720 | +1.36% | 223,300 | 996億9600万 | +4.67% | 10.47 | 1.47 |
| 11/28 | 3,645 | 3,695 | 3,630 | 3,670 | +1.38% | 256,300 | 983億5600万 | +3.56% | 10.33 | 1.45 |
| 11/27 | 3,600 | 3,645 | 3,595 | 3,620 | +1.12% | 219,500 | 970億1600万 | +2.38% | 10.19 | 1.43 |
| 11/24 | 3,520 | 3,580 | 3,495 | 3,580 | +2.58% | 167,500 | 959億4400万 | +1.47% | 10.08 | 1.41 |
| 11/22 | 3,445 | 3,490 | 3,415 | 3,490 | +1.31% | 139,200 | 935億3200万 | -0.96% | 9.82 | 1.38 |
| 11/21 | 3,545 | 3,555 | 3,435 | 3,445 | -2.96% | 253,800 | 923億2600万 | -2.32% | 9.7 | 1.36 |
| 11/20 | 3,560 | 3,575 | 3,530 | 3,550 | -0.28% | 102,800 | 951億4000万 | +0.82% | 9.99 | 1.4 |
| 11/17 | 3,520 | 3,560 | 3,505 | 3,560 | +1.28% | 91,000 | 954億800万 | +1.37% | 10.02 | 1.4 |
| 11/16 | 3,555 | 3,565 | 3,490 | 3,515 | -0.99% | 76,500 | 942億200万 | +0.29% | 9.89 | 1.39 |
| 11/15 | 3,550 | 3,585 | 3,525 | 3,550 | +0.57% | 97,600 | 951億4000万 | +1.52% | 9.99 | 1.4 |
| 11/14 | 3,530 | 3,545 | 3,510 | 3,530 | +0.71% | 87,800 | 946億400万 | +1.2% | 9.94 | 1.39 |
| 11/13 | 3,540 | 3,540 | 3,480 | 3,505 | +0.29% | 85,200 | 939億3400万 | +0.81% | 9.87 | 1.38 |
| 11/10 | 3,480 | 3,510 | 3,470 | 3,495 | -0.14% | 89,900 | 936億6600万 | +0.81% | 9.84 | 1.38 |
| 11/09 | 3,475 | 3,525 | 3,470 | 3,500 | +1.01% | 91,400 | 938億 | +1.33% | 9.85 | 1.38 |
| 11/08 | 3,560 | 3,560 | 3,415 | 3,465 | -2.39% | 154,900 | 928億6200万 | +0.55% | 9.75 | 1.37 |
| 11/07 | 3,555 | 3,595 | 3,540 | 3,550 | -0.14% | 97,500 | 951億4000万 | +3.2% | 9.99 | 1.4 |
| 11/06 | 3,625 | 3,625 | 3,535 | 3,555 | -0.7% | 175,800 | 952億7400万 | +3.67% | 10.01 | 1.4 |
| 11/02 | 3,610 | 3,635 | 3,550 | 3,580 | +0.42% | 164,800 | 959億4400万 | +4.68% | 10.08 | 1.41 |
| 11/01 | 3,595 | 3,615 | 3,555 | 3,565 | +0.14% | 232,500 | 955億4200万 | +4.55% | 10.04 | 1.41 |
| 10/31 | 3,595 | 3,595 | 3,525 | 3,560 | -1.52% | 212,000 | 954億800万 | +4.71% | 10.02 | 1.42 |
| 10/30 | 3,610 | 3,635 | 3,580 | 3,615 | 0% | 361,100 | 968億8200万 | +6.61% | 10.18 | 1.45 |
| 10/27 | 3,540 | 3,635 | 3,540 | 3,615 | +2.7% | 272,500 | 968億8200万 | +7.02% | 10.18 | 1.45 |
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 | |
| 2009年 1月期 | 1,220 2/25 2/4 | 630 10/27 | 660,300 2/26 | - | - | +15.55% 11/5 | -26.78% 10/10 |
| 2010年 1月期 | 888 3/27 | 679 12/1 | 277,400 1/27 | - | - | +9.96% 3/26 | -8% 10/6 |
| 2011年 1月期 | 1,007 4/26 | 732 11/2 10/29 他2件 | 281,500 9/1 | 322億9690万 | 234億7699万 | +14.41% 12/15 | -13.37% 8/23 |
| 2012年 1月期 | 979 3/4 | 680 3/15 | 201,600 12/1 | 313億9887万 | 218億923万 | +14.89% 12/13 | -22.56% 3/15 |
| 2013年 1月期 | 949 4/2 | 729 8/28 | 230,500 1/28 | 304億3670万 | 233億8077万 | +5.58% 1/15 | -8.81% 8/28 |
| 2014年 1月期 | 1,188 1/23 | 767 7/29 | 1,011,700 12/19 | 342億1440万 | 245億9952万 | +16.35% 11/29 | -8.84% 2/4 |
| 2015年 1月期 | 1,346 4/2 | 964 10/17 | 313,700 3/11 | 379億5720万 | 271億8480万 | +12.79% 3/31 | -10.82% 10/17 |
| 2016年 1月期 | 1,655 7/15 | 1,080 1/21 | 721,100 5/20 | 466億7100万 | 304億5600万 | +13.25% 3/4 | -16.46% 1/21 |
| 2017年 1月期 | 1,500 1/10 | 984 2/12 | 287,400 3/10 | 414億 | 277億4880万 | +18.05% 3/10 | -10% 8/3 |
| 2018年 1月期 | 2,195 11/21 | 1,414 2/1 | 571,900 6/2 | 588億2600万 | 390億2640万 | +11.93% 3/14 | -11.66% 2/7 |
| 2019年 1月期 | 1,981 2/1 | 1,360 12/25 | 644,000 1/28 | 530億9080万 | 364億4800万 | +8.22% 12/3 | -17.65% 12/25 |
| 2020年 1月期 | 2,125 1/22 1/21 | 1,445 2/1 | 910,000 1/29 | 569億5000万 | 387億2600万 | +8.67% 3/12 | -10.28% 2/3 |
| 2021年 1月期 | 3,700 1/14 | 1,600 3/10 | 1,378,300 1/28 | 991億6000万 | 428億8000万 | +19.87% 1/13 | -11.66% 2/2 |
| 2022年 1月期 | 2,975 2/10 | 2,156 8/20 | 945,800 3/23 | 797億3000万 | 577億8080万 | +7.31% 9/14 | -12.41% 2/7 |
| 2023年 1月期 | 2,598 9/1 | 1,760 3/15 | 2,934,700 9/1 | 696億2640万 | 471億6800万 | +11.74% 9/1 | -13.52% 3/15 |
| 最新 | 3,965 2024/3/27 | 366,300 | 1062億6200万 | -0.2% 3,973 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 48%（1.48倍）
- 1988/12/28 vs 1987/12/28
- 10%（1.1倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- 27%（1.27倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 34%（1.34倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- 61%（1.61倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 57%（1.57倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/03/27 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
630円（2008/10/27） - 529%（6.29倍）
3,965円（3/27）