株価チャート
株価
3/27
- 前日 (3/26)
- 2,994
- 始値
- 2,999
- 高値
- 3,045
- 安値
- 2,995
- 終値 +1.04%
- 3,025
- 出来高 +57.55%
- 72,000
乖離率
- 株価(5日)
移動平均値 - +0.17%
3,020 - 株価(25日)
移動平均値 - +5.84%
2,858 - 出来高(5日)
移動平均値 - -8.23%
78,460
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 | 2,999 | 3,045 | 2,995 | 3,025 | +1.04% | 72,000 | 870億8975万 | +5.84% | 11.52 | 0.28 |
03/26 | 3,015 | 3,015 | 2,976 | 2,994 | -1.02% | 45,700 | 861億9726万 | +5.2% | 11.4 | 0.28 |
03/25 | 3,065 | 3,070 | 3,025 | 3,025 | -1.63% | 73,100 | 870億8975万 | +6.81% | 11.52 | 0.28 |
03/22 | 3,020 | 3,075 | 2,989 | 3,075 | +3.12% | 90,900 | 885億2925万 | +9.2% | 11.71 | 0.29 |
03/21 | 2,901 | 3,015 | 2,900 | 2,982 | +3.58% | 110,600 | 858億5178万 | +6.54% | 11.35 | 0.28 |
03/19 | 2,880 | 2,910 | 2,868 | 2,879 | +0.38% | 66,400 | 828億8641万 | +3.3% | 10.96 | 0.27 |
03/18 | 2,872 | 2,895 | 2,842 | 2,868 | -0.1% | 51,100 | 825億6972万 | +3.24% | 10.92 | 0.27 |
03/15 | 2,845 | 2,900 | 2,831 | 2,871 | +0.98% | 75,300 | 826億5609万 | +3.57% | 10.93 | 0.27 |
03/14 | 2,849 | 2,863 | 2,831 | 2,843 | +0.82% | 35,900 | 818億4997万 | +2.78% | 10.82 | 0.27 |
03/13 | 2,887 | 2,887 | 2,791 | 2,820 | -0.6% | 37,200 | 811億8780万 | +2.17% | 10.74 | 0.27 |
03/12 | 2,833 | 2,854 | 2,802 | 2,837 | -1.12% | 52,100 | 816億7723万 | +2.94% | 10.8 | 0.27 |
03/11 | 2,965 | 2,965 | 2,842 | 2,869 | -3.37% | 86,600 | 825億9851万 | +4.67% | 10.92 | 0.27 |
03/08 | 2,913 | 2,996 | 2,900 | 2,969 | +2.03% | 92,300 | 854億7751万 | +8.95% | 11.3 | 0.28 |
03/07 | 2,866 | 2,931 | 2,866 | 2,910 | +1.46% | 56,500 | 837億7890万 | +7.54% | 11.08 | 0.27 |
03/06 | 2,844 | 2,910 | 2,837 | 2,868 | +0.84% | 69,800 | 825億6972万 | +6.7% | 10.92 | 0.27 |
03/05 | 2,843 | 2,863 | 2,808 | 2,844 | +0.07% | 64,000 | 818億7876万 | +6.44% | 10.83 | 0.27 |
03/04 | 2,880 | 2,880 | 2,811 | 2,842 | -1.29% | 107,800 | 818億2118万 | +6.96% | 10.82 | 0.27 |
03/01 | 2,800 | 2,879 | 2,800 | 2,879 | +2.42% | 66,500 | 828億8641万 | +9.01% | 10.96 | 0.27 |
02/29 | 2,760 | 2,820 | 2,748 | 2,811 | +1.88% | 49,900 | 809億2869万 | +7.17% | 10.7 | 0.26 |
02/28 | 2,708 | 2,803 | 2,708 | 2,759 | +1.73% | 86,500 | 794億3161万 | +5.83% | 10.5 | 0.26 |
02/27 | 2,677 | 2,739 | 2,671 | 2,712 | +0.74% | 58,700 | 780億7848万 | +4.59% | 10.33 | 0.26 |
02/26 | 2,700 | 2,710 | 2,668 | 2,692 | +0.07% | 41,900 | 775億268万 | +4.34% | 10.25 | 0.25 |
02/22 | 2,700 | 2,707 | 2,665 | 2,690 | +0.49% | 48,000 | 774億4510万 | +4.71% | 10.24 | 0.25 |
02/21 | 2,695 | 2,704 | 2,666 | 2,677 | -0.78% | 34,500 | 770億7083万 | +4.69% | 10.19 | 0.25 |
02/20 | 2,734 | 2,748 | 2,693 | 2,698 | -1.32% | 56,100 | 776億7542万 | +5.97% | 10.27 | 0.25 |
02/19 | 2,662 | 2,734 | 2,662 | 2,734 | +3.09% | 60,700 | 787億1186万 | +7.89% | 10.41 | 0.26 |
02/16 | 2,631 | 2,679 | 2,631 | 2,652 | +1.49% | 68,100 | 763億5108万 | +5.2% | 10.1 | 0.25 |
02/15 | 2,662 | 2,684 | 2,611 | 2,613 | -1.69% | 63,300 | 752億2827万 | +4.02% | 9.95 | 0.25 |
02/14 | 2,670 | 2,684 | 2,630 | 2,658 | -0.67% | 49,200 | 765億2382万 | +6.15% | 10.12 | 0.25 |
02/13 | 2,654 | 2,689 | 2,648 | 2,676 | +0.49% | 66,300 | 770億4204万 | +7.25% | 10.19 | 0.25 |
02/09 | 2,715 | 2,715 | 2,648 | 2,663 | -2.06% | 73,900 | 766億6777万 | +7.16% | 10.14 | 0.25 |
02/08 | 2,700 | 2,726 | 2,676 | 2,719 | -0.22% | 96,400 | 782億8001万 | +9.9% | 10.35 | 0.26 |
02/07 | 2,694 | 2,730 | 2,656 | 2,725 | +1.19% | 77,200 | 784億5275万 | +10.73% | 10.38 | 0.26 |
02/06 | 2,675 | 2,720 | 2,656 | 2,693 | -0.41% | 136,100 | 775億3147万 | +10.01% | 10.25 | 0.25 |
02/05 | 2,616 | 2,711 | 2,598 | 2,704 | +9.65% | 220,400 | 778億4816万 | +11% | 10.3 | 0.25 |
02/02 | 2,486 | 2,488 | 2,445 | 2,466 | -0.6% | 50,300 | 709億9614万 | +1.86% | 9.39 | 0.23 |
02/01 | 2,475 | 2,494 | 2,452 | 2,481 | -0.52% | 76,200 | 714億2799万 | +2.69% | 9.45 | 0.23 |
01/31 | 2,471 | 2,494 | 2,444 | 2,494 | +1.42% | 44,100 | 718億226万 | +3.53% | 9.5 | 0.23 |
01/30 | 2,490 | 2,490 | 2,450 | 2,459 | -0.32% | 43,200 | 707億9461万 | +2.46% | 9.36 | 0.23 |
01/29 | 2,459 | 2,489 | 2,457 | 2,467 | +0.69% | 56,500 | 710億2493万 | +3.01% | 9.39 | 0.23 |
01/26 | 2,440 | 2,485 | 2,424 | 2,450 | +0.25% | 83,500 | 705億3550万 | +2.47% | 9.33 | 0.23 |
01/25 | 2,454 | 2,480 | 2,437 | 2,444 | +0.16% | 77,200 | 703億6276万 | +2.35% | 9.31 | 0.23 |
01/24 | 2,390 | 2,449 | 2,388 | 2,440 | +1.71% | 99,600 | 702億4760万 | +2.26% | 9.29 | 0.23 |
01/23 | 2,425 | 2,438 | 2,394 | 2,399 | -0.87% | 67,100 | 690億6721万 | +0.59% | 9.13 | 0.23 |
01/22 | 2,400 | 2,429 | 2,400 | 2,420 | +1% | 49,000 | 696億7180万 | +1.26% | 9.21 | 0.23 |
01/19 | 2,415 | 2,415 | 2,389 | 2,396 | -0.46% | 40,300 | 689億8084万 | +0.13% | 9.12 | 0.23 |
01/18 | 2,385 | 2,411 | 2,383 | 2,407 | +0.88% | 62,900 | 692億9753万 | +0.33% | 9.16 | 0.23 |
01/17 | 2,398 | 2,425 | 2,386 | 2,386 | -0.33% | 44,500 | 686億9294万 | -0.75% | 9.08 | 0.22 |
01/16 | 2,426 | 2,426 | 2,384 | 2,394 | -1.12% | 59,100 | 689億2326万 | -0.66% | 9.12 | 0.23 |
01/15 | 2,399 | 2,447 | 2,398 | 2,421 | +0.96% | 58,100 | 697億59万 | +0.25% | 9.22 | 0.23 |
01/12 | 2,429 | 2,433 | 2,386 | 2,398 | -1.24% | 92,000 | 690億3842万 | -0.83% | 9.13 | 0.23 |
01/11 | 2,426 | 2,470 | 2,425 | 2,428 | +0.79% | 67,100 | 699億212万 | +0.25% | 9.24 | 0.23 |
01/10 | 2,428 | 2,445 | 2,408 | 2,409 | -0.78% | 63,800 | 693億5511万 | -0.74% | 9.17 | 0.23 |
01/09 | 2,442 | 2,455 | 2,418 | 2,428 | +0.17% | 56,400 | 699億212万 | -0.29% | 9.24 | 0.23 |
01/05 | 2,421 | 2,435 | 2,391 | 2,424 | +1.42% | 72,100 | 697億8696万 | -0.7% | 9.23 | 0.23 |
01/04 | 2,410 | 2,410 | 2,363 | 2,390 | -0.67% | 76,800 | 688億810万 | -2.41% | 9.1 | 0.22 |
2023 | ||||||||||
12/29 | 2,394 | 2,430 | 2,389 | 2,406 | +0.5% | 53,500 | 692億6874万 | -2.12% | 9.16 | 0.23 |
12/28 | 2,383 | 2,397 | 2,372 | 2,394 | +0.21% | 37,100 | 689億2326万 | -2.92% | 9.12 | 0.23 |
12/27 | 2,347 | 2,389 | 2,337 | 2,389 | +2.31% | 57,100 | 687億7931万 | -3.47% | 9.1 | 0.22 |
12/26 | 2,334 | 2,336 | 2,314 | 2,335 | +0.04% | 52,200 | 672億2465万 | -6% | 8.89 | 0.22 |
12/25 | 2,358 | 2,358 | 2,326 | 2,334 | +1.13% | 45,900 | 671億9586万 | -6.45% | 8.89 | 0.22 |
12/22 | 2,286 | 2,324 | 2,286 | 2,308 | +1.14% | 62,100 | 664億4732万 | -7.86% | 8.79 | 0.22 |
12/21 | 2,315 | 2,315 | 2,282 | 2,282 | -2.06% | 60,400 | 656億9878万 | -9.37% | 8.69 | 0.21 |
12/20 | 2,340 | 2,361 | 2,328 | 2,330 | -1.23% | 69,700 | 670億8070万 | -8.01% | 8.87 | 0.22 |
12/19 | 2,381 | 2,381 | 2,344 | 2,359 | -0.67% | 54,400 | 679億1561万 | -7.45% | 8.98 | 0.22 |
12/18 | 2,365 | 2,384 | 2,333 | 2,375 | -0.54% | 60,900 | 683億7625万 | -7.34% | 9.04 | 0.22 |
12/15 | 2,427 | 2,433 | 2,377 | 2,388 | -1.61% | 95,300 | 687億5052万 | -7.44% | 9.09 | 0.22 |
12/14 | 2,509 | 2,515 | 2,422 | 2,427 | -3.58% | 88,200 | 698億7333万 | -6.47% | 9.24 | 0.23 |
12/13 | 2,507 | 2,528 | 2,498 | 2,517 | +0.96% | 58,300 | 724億6443万 | -3.45% | 9.58 | 0.24 |
12/12 | 2,535 | 2,539 | 2,493 | 2,493 | -2.35% | 86,600 | 717億7347万 | -4.99% | 9.49 | 0.23 |
12/11 | 2,561 | 2,574 | 2,531 | 2,553 | +0.59% | 112,400 | 735億87万 | -3.41% | 9.72 | 0.24 |
12/08 | 2,533 | 2,561 | 2,507 | 2,538 | +0.4% | 118,600 | 730億6902万 | -4.59% | 9.66 | 0.24 |
12/07 | 2,495 | 2,529 | 2,476 | 2,528 | -0.04% | 73,800 | 727億8112万 | -5.5% | 9.63 | 0.24 |
12/06 | 2,491 | 2,535 | 2,485 | 2,529 | +1.53% | 96,200 | 728億991万 | -5.92% | 9.63 | 0.24 |
12/05 | 2,485 | 2,512 | 2,485 | 2,491 | -0.48% | 84,900 | 717億1589万 | -7.64% | 9.48 | 0.23 |
12/04 | 2,528 | 2,542 | 2,496 | 2,503 | -2.07% | 92,200 | 720億6137万 | -7.64% | 9.53 | 0.24 |
12/01 | 2,600 | 2,615 | 2,546 | 2,556 | -1.58% | 107,000 | 735億8724万 | -5.96% | 9.73 | 0.24 |
11/30 | 2,576 | 2,608 | 2,572 | 2,597 | +0.62% | 59,700 | 747億6763万 | -4.63% | 9.89 | 0.24 |
11/29 | 2,618 | 2,624 | 2,575 | 2,581 | -1.6% | 60,300 | 743億699万 | -5.32% | 9.83 | 0.24 |
11/28 | 2,614 | 2,658 | 2,605 | 2,623 | +0.54% | 96,700 | 755億1617万 | -3.92% | 9.99 | 0.25 |
11/27 | 2,598 | 2,617 | 2,581 | 2,609 | +0.12% | 65,200 | 751億1311万 | -4.54% | 9.93 | 0.25 |
11/24 | 2,610 | 2,619 | 2,582 | 2,606 | -0.53% | 99,500 | 750億2674万 | -4.82% | 9.92 | 0.25 |
11/22 | 2,563 | 2,628 | 2,563 | 2,620 | +0.42% | 66,400 | 754億2980万 | -4.48% | 9.98 | 0.25 |
11/21 | 2,593 | 2,618 | 2,562 | 2,609 | -0.15% | 84,600 | 751億1311万 | -4.89% | 9.93 | 0.25 |
11/20 | 2,608 | 2,679 | 2,598 | 2,613 | +0.5% | 110,700 | 752億2827万 | -4.77% | 9.95 | 0.25 |
11/17 | 2,590 | 2,636 | 2,555 | 2,600 | -0.42% | 108,100 | 748億5400万 | -5.28% | 9.9 | 0.24 |
11/16 | 2,650 | 2,677 | 2,601 | 2,611 | -2.25% | 139,800 | 751億7069万 | -5.02% | 9.94 | 0.25 |
11/15 | 2,725 | 2,725 | 2,633 | 2,671 | -2.41% | 173,500 | 768億9809万 | -2.94% | 10.17 | 0.25 |
11/14 | 2,747 | 2,779 | 2,709 | 2,737 | +1.41% | 130,500 | 787億9823万 | -0.55% | 10.42 | 0.26 |
11/13 | 2,764 | 2,782 | 2,662 | 2,699 | -3.23% | 132,200 | 777億421万 | -1.75% | 10.28 | 0.25 |
11/10 | 2,768 | 2,797 | 2,739 | 2,789 | +0.76% | 98,600 | 802億9531万 | +1.71% | 10.62 | 0.26 |
11/09 | 2,690 | 2,776 | 2,679 | 2,768 | +1.02% | 115,300 | 796億9072万 | +1.43% | 10.54 | 0.26 |
11/08 | 2,925 | 2,925 | 2,703 | 2,740 | -6.71% | 260,100 | 788億8460万 | +0.7% | 10.43 | 0.26 |
11/07 | 2,939 | 3,010 | 2,922 | 2,937 | -0.91% | 116,600 | 845億5623万 | +8.1% | 11.18 | 0.28 |
11/06 | 2,991 | 3,015 | 2,952 | 2,964 | -0.24% | 198,500 | 853億3356万 | +9.62% | 11.29 | 0.28 |
11/02 | 2,971 | 3,000 | 2,908 | 2,971 | +1.54% | 141,400 | 855億3509万 | +10.28% | 11.31 | 0.28 |
11/01 | 2,893 | 2,964 | 2,890 | 2,926 | +2.38% | 185,000 | 842億3954万 | +9.06% | 11.14 | 0.28 |
10/31 | 2,853 | 2,873 | 2,761 | 2,858 | +3.81% | 223,500 | 822億8182万 | +6.92% | 10.88 | 0.27 |
10/30 | 2,760 | 2,820 | 2,740 | 2,753 | -2.03% | 251,000 | 792億5887万 | +3.3% | 10.48 | 0.26 |
10/27 | 2,720 | 2,810 | 2,710 | 2,810 | +4.11% | 131,100 | 808億9990万 | +5.56% | 10.7 | 0.26 |
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 | 8,450 845 4/3 | 6,550 655 11/22 | 92,900 929,000 6/8 | - | - | +6.14% 1/23 | -8.42% 6/8 |
2008年 3月期 | 7,340 734 6/1 | 4,560 456 3/17 | 83,400 834,000 3/4 | - | - | +13.58% 4/7 | -14.88% 8/17 |
2009年 3月期 | 6,740 674 5/15 | 4,140 414 2/24 | 189,200 1,892,000 10/6 | - | - | +11.88% 5/15 | -21.65% 10/27 |
2010年 3月期 | 4,950 495 4/2 | 3,140 314 11/26 | 80,300 803,000 12/1 | - | - | +7.72% 4/1 | -10.52% 11/27 |
2011年 3月期 | 3,970 397 4/26 | 2,490 249 3/15 | 69,600 696,000 10/27 | 1231億17万 | 772億892万 | +10.49% 2/14 | -19.44% 3/15 |
2012年 3月期 | 4,130 413 2/29 | 2,510 251 6/17 | 78,700 787,000 10/28 | 1280億6138万 | 778億2907万 | +12.63% 9/30 | -9.21% 6/6 |
2013年 3月期 | 3,950 395 3/29 395 3/28 | 2,730 273 6/4 | 93,600 936,000 3/8 | 1224億8002万 | 846億5074万 | +12.71% 2/4 | -12.26% 5/25 |
2014年 3月期 | 4,260 426 4/8 | 2,840 284 6/14 | 208,000 2,080,000 8/6 | 1320億9237万 | 880億6158万 | +13.35% 8/6 | -17.89% 6/3 |
2015年 3月期 | 4,440 444 3/16 | 3,010 301 10/17 | 183,700 1,837,000 2/12 | 1376億7377万 | 933億3289万 | +12.42% 11/14 | -11.28% 10/17 |
2016年 3月期 | 4,830 483 8/11 | 3,110 311 2/12 | 131,200 1,312,000 8/4 | 1497億6674万 | 964億3365万 | +9.33% 8/12 | -19.44% 2/12 |
2017年 3月期 | 4,150 415 12/16 | 2,820 282 7/6 | 421,600 4,216,000 9/16 | 1286億8156万 | 874億4145万 | +11.65% 10/28 | -9.19% 8/26 |
2018年 3月期 | 4,200 420 10/25 | 3,420 342 3/5 | 121,500 1,215,000 10/25 | 1260億 | 1026億 | +6.36% 5/11 | -9.46% 2/14 |
2019年 3月期 | 3,840 384 6/15 | 2,276 3/14 | 150,900 3/26 | 1152億 | 682億8000万 | +7.6% 7/30 | -12.52% 10/25 |
2020年 3月期 | 2,383 4/15 | 1,393 3/13 | 240,800 3/27 | 714億9000万 | 417億9000万 | +16.34% 3/27 | -22.33% 3/13 |
2021年 3月期 | 2,048 5/29 | 1,446 1/5 | 191,900 3/19 | 614億4000万 | 433億8000万 | +11.85% 3/19 | -9.36% 7/10 |
2022年 3月期 | 1,839 2/17 2/16 | 1,307 11/29 | 1,046,500 11/30 | 551億7000万 | 392億1000万 | +14.61% 2/9 | -8.31% 11/29 |
2023年 3月期 | 2,083 1/30 | 1,606 4/27 4/8 | 269,100 10/28 | 606億1530万 | 481億8000万 | +9.52% 1/4 | -9.15% 3/16 |
最新 | 3,025 2024/3/27 | 72,000 | 870億8975万 | +5.84% 2,858 |
年間値上がり率
- 1984/12/28 vs 1983/12/24
- 35%(1.35倍)
- 1985/12/28 vs 1984/12/28
- 26%(1.26倍)
- 1986/12/27 vs 1985/12/28
- 6%(1.06倍)
- 1987/12/28 vs 1986/12/27
- 61%(1.61倍)
- 1988/12/28 vs 1987/12/28
- 6%(1.06倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- 9%(1.09倍)
- 1992/12/24 vs 1991/12/30
- -12%(0.88倍)
- 1993/12/30 vs 1992/12/24
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/30
- -2%(0.98倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/27 vs 1995/12/29
- 11%(1.11倍)
- 1997/12/30 vs 1996/12/27
- -10%(0.9倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 34%(1.34倍)
- 2004/12/30 vs 2003/12/30
- -17%(0.83倍)
- 2005/12/30 vs 2004/12/30
- 22%(1.22倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/30 vs 2008/12/30
- -36%(0.64倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- 27%(1.27倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/03/27 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
1,307円(2021/11/29) - 131%(2.31倍)
3,025円(3/27)