株価チャート
株価
3/28
- 前日 (3/27)
- 6,540
- 始値
- 6,470
- 高値
- 6,520
- 安値
- 6,360
- 終値 -1.99%
- 6,410
- 出来高 -26.42%
- 67,400
乖離率
- 株価(5日)
移動平均値 - -1.38%
6,500 - 株価(25日)
移動平均値 - -0.16%
6,420 - 出来高(5日)
移動平均値 - -20.03%
84,280
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 | 6,470 | 6,520 | 6,360 | 6,410 | -1.99% | 67,400 | 1839億8057万 | -0.16% | 9.35 | 1.17 |
03/27 | 6,560 | 6,570 | 6,480 | 6,540 | -0.3% | 91,600 | 1877億1185万 | +1.84% | 9.54 | 1.19 |
03/26 | 6,450 | 6,590 | 6,450 | 6,560 | +1.23% | 59,200 | 1882億8589万 | +2.23% | 9.57 | 1.19 |
03/25 | 6,510 | 6,580 | 6,480 | 6,480 | -0.46% | 60,700 | 1859億8972万 | +1.06% | 9.46 | 1.18 |
03/22 | 6,390 | 6,540 | 6,350 | 6,510 | +2.52% | 142,500 | 1868億5078万 | +1.54% | 9.5 | 1.19 |
03/21 | 6,380 | 6,390 | 6,290 | 6,350 | +0.47% | 117,800 | 1822億5844万 | -0.98% | 9.27 | 1.16 |
03/19 | 6,260 | 6,320 | 6,210 | 6,320 | +1.61% | 58,100 | 1813億9738万 | -1.47% | 9.22 | 1.15 |
03/18 | 6,180 | 6,250 | 6,170 | 6,220 | +0.48% | 67,300 | 1785億2717万 | -3.1% | 9.08 | 1.13 |
03/15 | 6,220 | 6,230 | 6,150 | 6,190 | -0.32% | 62,300 | 1776億6611万 | -3.75% | 9.03 | 1.13 |
03/14 | 6,140 | 6,220 | 6,120 | 6,210 | +0.65% | 43,500 | 1782億4015万 | -3.8% | 9.06 | 1.13 |
03/13 | 6,320 | 6,330 | 6,120 | 6,170 | -0.96% | 52,800 | 1770億9206万 | -4.71% | 9 | 1.12 |
03/12 | 6,180 | 6,240 | 6,090 | 6,230 | +0.16% | 92,000 | 1788億1419万 | -4.12% | 9.09 | 1.13 |
03/11 | 6,210 | 6,290 | 6,180 | 6,220 | -1.43% | 103,200 | 1785億2717万 | -4.59% | 9.08 | 1.13 |
03/08 | 6,230 | 6,360 | 6,180 | 6,310 | -0.32% | 138,800 | 1811億1036万 | -3.56% | 9.21 | 1.15 |
03/07 | 6,480 | 6,490 | 6,330 | 6,330 | -2.01% | 111,400 | 1816億8440万 | -3.59% | 9.24 | 1.15 |
03/06 | 6,400 | 6,490 | 6,380 | 6,460 | -0.46% | 105,000 | 1854億1568万 | -1.97% | 9.43 | 1.18 |
03/05 | 6,500 | 6,520 | 6,370 | 6,490 | -0.76% | 88,100 | 1862億7674万 | -1.76% | 9.47 | 1.18 |
03/04 | 6,730 | 6,740 | 6,540 | 6,540 | -2.39% | 88,600 | 1877億1185万 | -1.16% | 9.54 | 1.19 |
03/01 | 6,670 | 6,730 | 6,660 | 6,700 | +0.9% | 50,200 | 1923億419万 | +1.09% | 9.78 | 1.22 |
02/29 | 6,540 | 6,720 | 6,530 | 6,640 | +1.53% | 127,700 | 1905億8206万 | +0.14% | 9.69 | 1.21 |
02/28 | 6,530 | 6,590 | 6,500 | 6,540 | -1.21% | 82,700 | 1877億1185万 | -1.54% | 9.54 | 1.19 |
02/27 | 6,550 | 6,710 | 6,500 | 6,620 | +2.16% | 106,200 | 1900億802万 | -0.66% | 9.66 | 1.21 |
02/26 | 6,560 | 6,580 | 6,440 | 6,480 | -0.77% | 65,300 | 1859億8972万 | -2.96% | 9.46 | 1.18 |
02/22 | 6,500 | 6,570 | 6,440 | 6,530 | +1.4% | 83,900 | 1874億2483万 | -2.45% | 9.53 | 1.19 |
02/21 | 6,400 | 6,480 | 6,400 | 6,440 | -0.62% | 52,900 | 1848億4163万 | -3.97% | 9.4 | 1.17 |
02/20 | 6,400 | 6,520 | 6,360 | 6,480 | +1.25% | 88,200 | 1859億8972万 | -3.61% | 9.46 | 1.18 |
02/19 | 6,440 | 6,450 | 6,350 | 6,400 | -0.78% | 58,400 | 1836億9355万 | -4.96% | 9.34 | 1.17 |
02/16 | 6,460 | 6,560 | 6,440 | 6,450 | 0% | 79,500 | 1851億2866万 | -4.25% | 9.41 | 1.17 |
02/15 | 6,610 | 6,620 | 6,400 | 6,450 | -1.53% | 102,500 | 1851億2866万 | -4.23% | 9.41 | 1.17 |
02/14 | 6,380 | 6,560 | 6,350 | 6,550 | +2.66% | 97,700 | 1879億9887万 | -2.7% | 9.56 | 1.19 |
02/13 | 6,440 | 6,440 | 6,300 | 6,380 | -0.93% | 135,500 | 1831億1951万 | -5.06% | 9.31 | 1.16 |
02/09 | 6,450 | 6,500 | 6,350 | 6,440 | -1.23% | 95,800 | 1848億4163万 | -4.1% | 9.4 | 1.17 |
02/08 | 6,690 | 6,690 | 6,400 | 6,520 | -3.98% | 206,500 | 1871億3780万 | -2.8% | 9.51 | 1.19 |
02/07 | 6,720 | 6,800 | 6,670 | 6,790 | +1.19% | 82,600 | 1948億8738万 | +1.46% | 9.91 | 1.24 |
02/06 | 6,710 | 6,780 | 6,690 | 6,710 | -0.45% | 68,500 | 1925億9121万 | +0.64% | 9.79 | 1.22 |
02/05 | 6,800 | 6,810 | 6,690 | 6,740 | -0.3% | 66,400 | 1934億5227万 | +1.43% | 9.84 | 1.23 |
02/02 | 6,820 | 6,820 | 6,700 | 6,760 | -1.02% | 54,700 | 1940億2631万 | +2.07% | 9.87 | 1.23 |
02/01 | 6,840 | 6,870 | 6,770 | 6,830 | -0.87% | 72,200 | 1960億3546万 | +3.5% | 9.97 | 1.24 |
01/31 | 6,860 | 6,900 | 6,800 | 6,890 | -0.43% | 54,100 | 1977億5759万 | +4.79% | 10.05 | 1.25 |
01/30 | 6,870 | 6,940 | 6,860 | 6,920 | +0.73% | 51,100 | 1986億1865万 | +5.71% | 10.1 | 1.26 |
01/29 | 6,750 | 6,940 | 6,740 | 6,870 | +1.63% | 89,900 | 1971億8355万 | +5.37% | 10.03 | 1.25 |
01/26 | 6,790 | 6,840 | 6,750 | 6,760 | -0.88% | 57,100 | 1940億2631万 | +4.11% | 9.87 | 1.23 |
01/25 | 6,760 | 6,840 | 6,720 | 6,820 | +0.89% | 58,700 | 1957億4844万 | +5.38% | 9.95 | 1.24 |
01/24 | 6,890 | 6,890 | 6,740 | 6,760 | -2.45% | 99,800 | 1940億2631万 | +4.77% | 9.87 | 1.23 |
01/23 | 7,060 | 7,100 | 6,890 | 6,930 | -2.12% | 88,500 | 1989億567万 | +7.68% | 10.11 | 1.26 |
01/22 | 7,030 | 7,120 | 7,000 | 7,080 | +1.72% | 101,200 | 2032億1099万 | +10.35% | 10.33 | 1.29 |
01/19 | 6,950 | 6,980 | 6,890 | 6,960 | +1.16% | 95,000 | 1997億6674万 | +8.92% | 10.16 | 1.27 |
01/18 | 6,820 | 6,910 | 6,820 | 6,880 | +0.58% | 46,200 | 1974億7057万 | +8.04% | 10.04 | 1.25 |
01/17 | 6,900 | 7,020 | 6,840 | 6,840 | -0.29% | 117,900 | 1963億2248万 | +7.78% | 9.98 | 1.25 |
01/16 | 6,790 | 6,870 | 6,750 | 6,860 | +1.48% | 117,500 | 1968億9652万 | +8.36% | 10.01 | 1.25 |
01/15 | 6,450 | 6,780 | 6,450 | 6,760 | +4.81% | 145,600 | 1940億2631万 | +7.01% | 9.87 | 1.23 |
01/12 | 6,480 | 6,530 | 6,370 | 6,450 | +0.31% | 71,600 | 1851億2866万 | +2.35% | 9.41 | 1.17 |
01/11 | 6,470 | 6,560 | 6,400 | 6,430 | +0.78% | 90,200 | 1845億5461万 | +1.93% | 9.38 | 1.17 |
01/10 | 6,290 | 6,390 | 6,260 | 6,380 | +2.08% | 76,600 | 1831億1951万 | +1.05% | 9.31 | 1.16 |
01/09 | 6,300 | 6,340 | 6,180 | 6,250 | +0.16% | 80,900 | 1793億8823万 | -1.17% | 9.12 | 1.14 |
01/05 | 6,270 | 6,300 | 6,240 | 6,240 | -0.32% | 54,600 | 1791億121万 | -1.47% | 9.11 | 1.14 |
01/04 | 6,130 | 6,260 | 6,060 | 6,260 | +2.12% | 85,600 | 1796億7525万 | -1.28% | 9.14 | 1.14 |
2023 | ||||||||||
12/29 | 6,160 | 6,180 | 6,090 | 6,130 | -0.49% | 46,300 | 1759億4398万 | -3.42% | 8.95 | 1.12 |
12/28 | 6,140 | 6,180 | 6,130 | 6,160 | -0.16% | 32,400 | 1768億504万 | -3.08% | 8.99 | 1.12 |
12/27 | 6,210 | 6,240 | 6,170 | 6,170 | -0.32% | 47,800 | 1770億9206万 | -2.99% | 9 | 1.12 |
12/26 | 6,130 | 6,190 | 6,130 | 6,190 | +0.65% | 38,400 | 1776億6611万 | -2.72% | 9.03 | 1.13 |
12/25 | 6,250 | 6,270 | 6,150 | 6,150 | -1.44% | 31,800 | 1765億1802万 | -3.3% | 8.97 | 1.12 |
12/22 | 6,180 | 6,260 | 6,180 | 6,240 | +1.13% | 57,300 | 1791億121万 | -2.01% | 9.11 | 1.14 |
12/21 | 6,170 | 6,290 | 6,170 | 6,170 | -1.59% | 55,200 | 1770億9206万 | -3.08% | 9 | 1.12 |
12/20 | 6,180 | 6,290 | 6,150 | 6,270 | +1.46% | 158,200 | 1799億6227万 | -1.55% | 9.15 | 1.14 |
12/19 | 6,220 | 6,220 | 6,090 | 6,180 | -0.8% | 154,900 | 1773億7908万 | -2.89% | 9.02 | 1.13 |
12/18 | 6,190 | 6,230 | 6,130 | 6,230 | -1.58% | 99,800 | 1788億1419万 | -2.01% | 9.09 | 1.13 |
12/15 | 6,380 | 6,410 | 6,310 | 6,330 | -0.31% | 86,300 | 1816億8440万 | -0.36% | 9.24 | 1.15 |
12/14 | 6,510 | 6,510 | 6,330 | 6,350 | -1.4% | 81,300 | 1822億5844万 | +0.13% | 9.27 | 1.16 |
12/13 | 6,480 | 6,510 | 6,400 | 6,440 | 0% | 50,400 | 1848億4163万 | +1.74% | 9.4 | 1.17 |
12/12 | 6,510 | 6,530 | 6,420 | 6,440 | +0.78% | 90,600 | 1848億4163万 | +1.95% | 9.4 | 1.17 |
12/11 | 6,390 | 6,480 | 6,340 | 6,390 | +0.79% | 63,500 | 1834億653万 | +1.32% | 9.33 | 1.16 |
12/08 | 6,420 | 6,430 | 6,270 | 6,340 | -1.86% | 90,300 | 1819億7142万 | +0.76% | 9.25 | 1.15 |
12/07 | 6,470 | 6,540 | 6,440 | 6,460 | -0.92% | 49,900 | 1854億1568万 | +2.87% | 9.43 | 1.18 |
12/06 | 6,410 | 6,540 | 6,400 | 6,520 | +2.19% | 88,800 | 1871億3780万 | +4.15% | 9.51 | 1.19 |
12/05 | 6,600 | 6,600 | 6,360 | 6,380 | -3.48% | 139,400 | 1831億1951万 | +2.28% | 9.31 | 1.16 |
12/04 | 6,600 | 6,650 | 6,480 | 6,610 | +0.76% | 61,800 | 1897億2099万 | +6.17% | 9.65 | 1.2 |
12/01 | 6,670 | 6,670 | 6,530 | 6,560 | -1.06% | 54,600 | 1882億8589万 | +5.81% | 9.57 | 1.19 |
11/30 | 6,450 | 6,640 | 6,450 | 6,630 | +2.31% | 172,000 | 1902億9504万 | +7.32% | 9.68 | 1.21 |
11/29 | 6,420 | 6,490 | 6,380 | 6,480 | +0.62% | 53,500 | 1859億8972万 | +5.26% | 9.46 | 1.18 |
11/28 | 6,420 | 6,460 | 6,350 | 6,440 | +0.31% | 59,600 | 1848億4163万 | +4.89% | 9.4 | 1.17 |
11/27 | 6,400 | 6,460 | 6,380 | 6,420 | +0.94% | 68,000 | 1842億6759万 | +4.78% | 9.37 | 1.17 |
11/24 | 6,320 | 6,420 | 6,320 | 6,360 | +1.6% | 53,600 | 1825億4547万 | +4.01% | 9.28 | 1.16 |
11/22 | 6,200 | 6,270 | 6,180 | 6,260 | +0.32% | 40,200 | 1796億7525万 | +2.37% | 9.14 | 1.14 |
11/21 | 6,160 | 6,260 | 6,160 | 6,240 | +1.96% | 63,800 | 1791億121万 | +2.01% | 9.11 | 1.14 |
11/20 | 6,300 | 6,350 | 6,120 | 6,120 | -3.62% | 79,800 | 1756億5696万 | +0.07% | 8.93 | 1.11 |
11/17 | 6,240 | 6,350 | 6,240 | 6,350 | +2.58% | 105,100 | 1822億5844万 | +3.61% | 9.27 | 1.16 |
11/16 | 6,210 | 6,270 | 6,150 | 6,190 | -0.8% | 86,600 | 1776億6611万 | +0.78% | 9.03 | 1.13 |
11/15 | 6,240 | 6,280 | 6,170 | 6,240 | +1.63% | 103,000 | 1791億121万 | +1.46% | 9.11 | 1.14 |
11/14 | 6,040 | 6,170 | 6,040 | 6,140 | +1.66% | 74,300 | 1762億3100万 | -0.29% | 8.96 | 1.12 |
11/13 | 6,190 | 6,190 | 6,020 | 6,040 | -0.82% | 96,400 | 1733億6079万 | -1.98% | 8.81 | 1.1 |
11/10 | 6,010 | 6,120 | 6,010 | 6,090 | +0.5% | 82,900 | 1747億9589万 | -1.28% | 8.89 | 1.11 |
11/09 | 6,100 | 6,170 | 6,010 | 6,060 | +0.17% | 100,400 | 1739億3483万 | -1.74% | 8.84 | 1.1 |
11/08 | 6,180 | 6,240 | 5,980 | 6,050 | -0.98% | 143,200 | 1736億4781万 | -2.06% | 8.83 | 1.1 |
11/07 | 6,180 | 6,220 | 6,110 | 6,110 | -1.45% | 65,100 | 1753億6994万 | -1.37% | 8.92 | 1.11 |
11/06 | 6,150 | 6,220 | 6,110 | 6,200 | +3.16% | 104,300 | 1779億5313万 | -0.16% | 9.05 | 1.13 |
11/02 | 6,130 | 6,160 | 5,980 | 6,010 | -0.5% | 127,900 | 1724億9972万 | -3.44% | 8.77 | 1.09 |
11/01 | 6,050 | 6,110 | 6,000 | 6,040 | +1.17% | 119,600 | 1733億6079万 | -3.33% | 8.81 | 1.1 |
10/31 | 5,950 | 5,970 | 5,800 | 5,970 | +0.34% | 110,700 | 1713億5164万 | -4.8% | 8.71 | 1.09 |
10/30 | 5,950 | 5,990 | 5,900 | 5,950 | -2.14% | 292,100 | 1707億7760万 | -5.5% | 8.68 | 1.08 |
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 | |
2007年 3月期 | 3,100 4/7 4/6 他3件 | 1,882 11/20 | 778,600 2/14 | - | - | +8.29% 9/1 | -17.47% 5/23 |
2008年 3月期 | 2,275 7/5 7/4 | 1,136 2/15 | 403,000 8/9 | - | - | +7.22% 12/27 | -23.05% 1/22 |
2009年 3月期 | 1,511 6/18 | 758 3/13 | 226,000 12/4 | - | - | +15.12% 11/11 | -28.74% 10/8 |
2010年 3月期 | 1,300 6/29 | 810 4/1 | 212,300 9/16 | - | - | +22.39% 6/11 | -12.84% 10/5 |
2011年 3月期 | 1,125 1/19 | 738 3/15 | 110,600 3/15 | 322億8988万 | 211億8216万 | +9.54% 12/15 | -25.64% 3/15 |
2012年 3月期 | 980 4/4 | 686 9/14 | 105,800 2/28 | 281億2807万 | 196億8965万 | +7.03% 12/7 | -8.76% 8/22 |
2013年 3月期 | 875 6/29 | 686 10/25 | 84,000 3/4 | 251億1435万 | 196億8965万 | +8.02% 6/29 | -6.85% 7/23 |
2014年 3月期 | 1,476 3/28 | 760 6/7 | 910,000 10/24 | 423億6432万 | 218億1360万 | +31.25% 10/25 | -8.1% 4/30 |
2015年 3月期 | 1,576 11/19 | 1,092 5/19 | 191,200 11/4 | 452億3453万 | 313億4271万 | +19.45% 11/18 | -12.29% 5/12 |
2016年 3月期 | 1,963 11/19 | 1,209 2/12 | 165,100 11/19 | 563億4225万 | 347億86万 | +13.58% 3/22 | -15.85% 1/21 |
2017年 3月期 | 2,137 2/16 | 1,079 6/24 | 232,500 5/11 | 613億3642万 | 309億6958万 | +22.97% 11/15 | -13.46% 6/24 |
2018年 3月期 | 3,780 10/16 | 1,800 4/17 | 304,600 10/26 | 1084億9400万 | 516億6381万 | +15.64% 8/10 | -13.44% 2/14 |
2019年 3月期 | 3,030 5/23 | 1,726 12/25 | 340,500 9/11 | 869億6741万 | 495億3985万 | +11.88% 9/25 | -19.44% 12/25 |
2020年 3月期 | 2,714 12/10 | 1,450 8/6 | 455,500 11/8 | 778億9754万 | 416億1807万 | +21.81% 9/19 | -25.37% 3/13 |
2021年 3月期 | 2,770 3/19 | 1,532 4/6 | 259,000 5/22 | 795億486万 | 439億7164万 | +18.74% 5/22 | -10.83% 7/1 |
2022年 3月期 | 3,480 2/10 | 2,332 4/28 | 300,300 11/5 | 998億8337万 | 669億3333万 | +14.09% 9/14 | -13.64% 3/8 |
2023年 3月期 | 5,280 3/9 | 2,820 7/6 | 582,000 11/9 | 1515億4718万 | 809億3997万 | +22.88% 8/9 | -5.94% 12/21 |
最新 | 6,410 2024/3/28 | 67,400 | 1839億8057万 | -0.16% 6,420 |
年間値上がり率
- 1987/12/26 vs 1986/12/27
- -33%(0.67倍)
- 1988/12/27 vs 1987/12/26
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/27
- 51%(1.51倍)
- 1990/12/27 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/27
- -12%(0.88倍)
- 1992/12/30 vs 1991/12/30
- -26%(0.74倍)
- 1993/12/29 vs 1992/12/30
- 6%(1.06倍)
- 1994/12/30 vs 1993/12/29
- 58%(1.58倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/30 vs 1996/12/30
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/30
- -37%(0.63倍)
- 1999/12/30 vs 1998/12/30
- 268%(3.68倍)
- 2000/12/29 vs 1999/12/30
- -24%(0.76倍)
- 2001/12/28 vs 2000/12/29
- 12%(1.12倍)
- 2002/12/30 vs 2001/12/28
- 34%(1.34倍)
- 2003/12/30 vs 2002/12/30
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 74%(1.74倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- 20%(1.2倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 62%(1.62倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 37%(1.37倍)
- 2022/12/30 vs 2021/12/30
- 25%(1.25倍)
- 2023/12/29 vs 2022/12/30
- 50%(1.5倍)
- 2024/03/28 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
397円(1998/10/09) - 1514%(16.14倍)
6,410円(3/28)