株価チャート
株価
3/28
- 前日 (3/27)
- 4,195
- 始値
- 4,103
- 高値
- 4,155
- 安値
- 4,066
- 終値 -2.62%
- 4,085
- 出来高 -20.89%
- 2,222,300
乖離率
- 株価(5日)
移動平均値 - -1.66%
4,154 - 株価(25日)
移動平均値 - +1.64%
4,019 - 出来高(5日)
移動平均値 - -17.64%
2,698,120
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 | 4,103 | 4,155 | 4,066 | 4,085 | -2.62% | 2,222,300 | 2兆1335億 | +1.64% | 34.42 | 6.54 |
03/27 | 4,252 | 4,344 | 4,180 | 4,195 | -0.71% | 2,809,200 | 2兆1910億 | +4.67% | 35.35 | 6.72 |
03/26 | 4,245 | 4,288 | 4,120 | 4,225 | +0.02% | 2,519,800 | 2兆2066億 | +5.76% | 35.6 | 6.77 |
03/25 | 4,037 | 4,254 | 4,013 | 4,224 | +4.53% | 3,343,000 | 2兆2061億 | +6.18% | 35.59 | 6.77 |
03/22 | 4,074 | 4,084 | 3,979 | 4,041 | -0.22% | 2,596,300 | 2兆1105億 | +2.07% | 34.05 | 6.47 |
03/21 | 4,096 | 4,137 | 4,033 | 4,050 | -0.34% | 2,426,400 | 2兆1152億 | +2.66% | 34.13 | 6.49 |
03/19 | 3,990 | 4,133 | 3,970 | 4,064 | +1.63% | 2,898,200 | 2兆1225億 | +3.38% | 34.25 | 6.51 |
03/18 | 3,870 | 4,064 | 3,870 | 3,999 | +2.38% | 2,483,100 | 2兆886億 | +2.25% | 33.7 | 6.41 |
03/15 | 4,000 | 4,012 | 3,880 | 3,906 | -3.77% | 2,886,400 | 2兆400億 | +0.46% | 32.91 | 6.26 |
03/14 | 4,029 | 4,086 | 3,991 | 4,059 | +1.35% | 1,384,300 | 2兆1199億 | +5.02% | 34.2 | 6.5 |
03/13 | 4,046 | 4,074 | 3,994 | 4,005 | +0.43% | 1,968,000 | 2兆917億 | +4.41% | 33.75 | 6.42 |
03/12 | 3,892 | 3,995 | 3,862 | 3,988 | +0.89% | 2,058,400 | 2兆828億 | +4.67% | 33.6 | 6.39 |
03/11 | 4,000 | 4,030 | 3,876 | 3,953 | -2.32% | 1,886,100 | 2兆646億 | +4.47% | 33.31 | 6.33 |
03/08 | 4,124 | 4,126 | 4,012 | 4,047 | -0.91% | 1,813,000 | 2兆1137億 | +7.66% | 34.1 | 6.48 |
03/07 | 4,079 | 4,164 | 4,065 | 4,084 | +0.37% | 1,953,200 | 2兆1330億 | +9.55% | 34.41 | 6.54 |
03/06 | 4,061 | 4,102 | 4,041 | 4,069 | -0.8% | 1,778,800 | 2兆1251億 | +10.15% | 34.29 | 6.52 |
03/05 | 4,072 | 4,167 | 4,071 | 4,102 | +0.74% | 1,604,400 | 2兆1424億 | +12.11% | 34.57 | 6.57 |
03/04 | 4,104 | 4,155 | 4,066 | 4,072 | +0.92% | 2,371,800 | 2兆1267億 | +12.46% | 34.31 | 6.52 |
03/01 | 3,945 | 4,036 | 3,916 | 4,035 | +3.09% | 1,829,700 | 2兆1074億 | +12.52% | 34 | 6.46 |
02/29 | 3,875 | 3,942 | 3,848 | 3,914 | +0.8% | 2,299,100 | 2兆442億 | +10.13% | 32.98 | 6.27 |
02/28 | 3,889 | 3,927 | 3,852 | 3,883 | +0.65% | 1,515,000 | 2兆524億 | +10.03% | 32.72 | 6.22 |
02/27 | 3,931 | 3,934 | 3,845 | 3,858 | -1.78% | 1,731,600 | 2兆392億 | +10.07% | 32.51 | 6.18 |
02/26 | 3,948 | 3,998 | 3,918 | 3,928 | +0.82% | 1,519,200 | 2兆762億 | +12.81% | 33.1 | 6.29 |
02/22 | 3,808 | 3,934 | 3,805 | 3,896 | +2.61% | 1,876,500 | 2兆593億 | +12.73% | 32.83 | 6.24 |
02/21 | 3,817 | 3,819 | 3,768 | 3,797 | -0.08% | 1,388,700 | 2兆70億 | +10.67% | 32 | 6.08 |
02/20 | 3,926 | 3,926 | 3,785 | 3,800 | -1.81% | 1,389,100 | 2兆85億 | +11.4% | 32.02 | 6.09 |
02/19 | 3,824 | 3,877 | 3,811 | 3,870 | +1.71% | 1,224,800 | 2兆455億 | +14.16% | 32.61 | 6.2 |
02/16 | 3,819 | 3,880 | 3,798 | 3,805 | +1.47% | 2,099,200 | 2兆112億 | +13.14% | 32.06 | 6.1 |
02/15 | 3,714 | 3,759 | 3,666 | 3,750 | +1.6% | 1,744,400 | 1兆9821億 | +12.38% | 31.6 | 6.01 |
02/14 | 3,690 | 3,717 | 3,655 | 3,691 | -0.11% | 1,449,000 | 1兆9509億 | +11.54% | 31.1 | 5.91 |
02/13 | 3,619 | 3,712 | 3,610 | 3,695 | +3.73% | 2,411,600 | 1兆9530億 | +12.55% | 31.14 | 5.92 |
02/09 | 3,513 | 3,646 | 3,473 | 3,562 | +3.85% | 3,670,800 | 1兆8827億 | +9.43% | 30.02 | 5.71 |
02/08 | 3,333 | 3,466 | 3,315 | 3,430 | +3.16% | 1,788,300 | 1兆8130億 | +6.09% | 28.9 | 5.49 |
02/07 | 3,315 | 3,335 | 3,268 | 3,325 | -0.72% | 1,701,200 | 1兆7575億 | +3.42% | 28.02 | 5.33 |
02/06 | 3,303 | 3,356 | 3,300 | 3,349 | +0.39% | 1,104,700 | 1兆7702億 | +4.69% | 28.22 | 5.37 |
02/05 | 3,366 | 3,368 | 3,305 | 3,336 | -0.3% | 1,037,700 | 1兆7633億 | +4.94% | 28.11 | 5.34 |
02/02 | 3,358 | 3,402 | 3,322 | 3,346 | +0.69% | 1,246,400 | 1兆7686億 | +5.89% | 28.19 | 5.36 |
02/01 | 3,330 | 3,355 | 3,274 | 3,323 | +1.19% | 2,096,800 | 1兆7564億 | +5.79% | 28 | 5.32 |
01/31 | 3,220 | 3,284 | 3,195 | 3,284 | +1.45% | 1,657,500 | 1兆7358億 | +5.16% | 27.67 | 5.26 |
01/30 | 3,200 | 3,301 | 3,185 | 3,237 | +1.66% | 2,073,200 | 1兆7110億 | +4.15% | 27.28 | 5.19 |
01/29 | 3,171 | 3,241 | 3,105 | 3,184 | +0.63% | 3,160,100 | 1兆6829億 | +2.74% | 26.83 | 5.1 |
01/26 | 3,190 | 3,202 | 3,143 | 3,164 | -0.5% | 1,511,800 | 1兆6724億 | +2.53% | 26.66 | 5.07 |
01/25 | 3,226 | 3,249 | 3,180 | 3,180 | -1.61% | 1,408,100 | 1兆6808億 | +3.48% | 26.8 | 5.09 |
01/24 | 3,280 | 3,304 | 3,217 | 3,232 | -1.73% | 1,123,600 | 1兆7083億 | +5.66% | 27.23 | 5.18 |
01/23 | 3,310 | 3,373 | 3,275 | 3,289 | +0.06% | 1,551,800 | 1兆7384億 | +8.01% | 27.71 | 5.27 |
01/22 | 3,306 | 3,310 | 3,277 | 3,287 | -0.33% | 1,048,600 | 1兆7374億 | +8.52% | 27.7 | 5.27 |
01/19 | 3,339 | 3,340 | 3,268 | 3,298 | +0.79% | 1,095,300 | 1兆7432億 | +9.42% | 27.79 | 5.28 |
01/18 | 3,249 | 3,277 | 3,228 | 3,272 | 0% | 1,074,100 | 1兆7295億 | +9.1% | 27.57 | 5.24 |
01/17 | 3,310 | 3,344 | 3,270 | 3,272 | -0.55% | 1,540,700 | 1兆7295億 | +9.69% | 27.57 | 5.24 |
01/16 | 3,310 | 3,325 | 3,265 | 3,290 | +0.3% | 1,186,200 | 1兆7390億 | +10.81% | 27.72 | 5.27 |
01/15 | 3,201 | 3,358 | 3,201 | 3,280 | +2.92% | 2,061,100 | 1兆7337億 | +11% | 27.64 | 5.25 |
01/12 | 3,197 | 3,198 | 3,139 | 3,187 | +0.82% | 2,395,600 | 1兆6845億 | +8.36% | 26.86 | 5.11 |
01/11 | 3,100 | 3,169 | 3,094 | 3,161 | +3.57% | 1,820,200 | 1兆6708億 | +7.77% | 26.64 | 5.06 |
01/10 | 3,019 | 3,067 | 3,001 | 3,052 | +0.49% | 1,441,900 | 1兆6132億 | +4.31% | 25.72 | 4.89 |
01/09 | 3,046 | 3,076 | 3,010 | 3,037 | +1.06% | 1,279,700 | 1兆6052億 | +3.83% | 25.59 | 4.87 |
01/05 | 3,045 | 3,060 | 3,005 | 3,005 | +0.3% | 1,117,700 | 1兆5883億 | +2.81% | 25.32 | 4.81 |
01/04 | 2,945 | 3,019 | 2,901 | 2,996 | +0.44% | 1,995,100 | 1兆5836億 | +2.53% | 25.25 | 4.8 |
2023 | ||||||||||
12/29 | 2,945 | 2,985 | 2,942 | 2,983 | +2.12% | 1,455,700 | 1兆5767億 | +2.02% | 25.14 | 4.84 |
12/28 | 2,865 | 2,924 | 2,864 | 2,921 | +1.78% | 1,294,500 | 1兆5439億 | -0.17% | 24.61 | 4.74 |
12/27 | 2,865 | 2,884 | 2,851 | 2,870 | +0.6% | 1,352,400 | 1兆5170億 | -2.11% | 24.18 | 4.65 |
12/26 | 2,865 | 2,870 | 2,831 | 2,853 | -0.24% | 1,148,600 | 1兆5080億 | -2.96% | 24.04 | 4.63 |
12/25 | 2,890 | 2,897 | 2,836 | 2,860 | -0.73% | 1,068,700 | 1兆5117億 | -3.02% | 24.1 | 4.64 |
12/22 | 2,894 | 2,902 | 2,846 | 2,881 | -1.2% | 2,539,800 | 1兆5228億 | -2.64% | 24.28 | 4.67 |
12/21 | 2,943 | 2,954 | 2,907 | 2,916 | -2.57% | 1,740,900 | 1兆5413億 | -1.72% | 24.57 | 4.73 |
12/20 | 2,893 | 3,016 | 2,893 | 2,993 | +3.92% | 2,324,100 | 1兆5820億 | +0.64% | 25.22 | 4.85 |
12/19 | 2,813 | 2,886 | 2,799 | 2,880 | +1.91% | 1,659,100 | 1兆5223億 | -3.36% | 24.27 | 4.67 |
12/18 | 2,786 | 2,826 | 2,765 | 2,826 | -0.35% | 1,968,300 | 1兆4937億 | -5.52% | 23.81 | 4.58 |
12/15 | 2,852 | 2,856 | 2,828 | 2,836 | -1.43% | 2,619,400 | 1兆4990億 | -5.59% | 23.9 | 4.6 |
12/14 | 2,850 | 2,885 | 2,827 | 2,877 | -0.59% | 2,316,900 | 1兆5207億 | -4.61% | 24.24 | 4.67 |
12/13 | 2,903 | 2,910 | 2,878 | 2,894 | -0.45% | 1,434,000 | 1兆5297億 | -4.3% | 24.39 | 4.69 |
12/12 | 2,919 | 2,953 | 2,896 | 2,907 | -0.38% | 1,513,800 | 1兆5365億 | -4.12% | 24.5 | 4.71 |
12/11 | 2,909 | 2,933 | 2,892 | 2,918 | +0.97% | 1,729,000 | 1兆5423億 | -4.08% | 24.59 | 4.73 |
12/08 | 2,905 | 2,913 | 2,871 | 2,890 | -0.41% | 2,228,900 | 1兆5275億 | -5.21% | 24.35 | 4.69 |
12/07 | 2,925 | 2,954 | 2,891 | 2,902 | -1.86% | 2,585,100 | 1兆5339億 | -5.04% | 24.45 | 4.71 |
12/06 | 2,913 | 2,959 | 2,900 | 2,957 | +1.34% | 1,964,600 | 1兆5630億 | -3.33% | 24.92 | 4.8 |
12/05 | 2,946 | 2,965 | 2,907 | 2,918 | -2.08% | 1,871,000 | 1兆5423億 | -4.52% | 24.59 | 4.73 |
12/04 | 2,976 | 2,993 | 2,949 | 2,980 | -0.83% | 1,364,400 | 1兆5751億 | -2.45% | 25.11 | 4.83 |
12/01 | 3,008 | 3,032 | 2,998 | 3,005 | -0.46% | 1,270,700 | 1兆5883億 | -1.54% | 25.32 | 4.87 |
11/30 | 2,978 | 3,023 | 2,938 | 3,019 | +1.38% | 3,511,200 | 1兆5957億 | -1.02% | 25.44 | 4.9 |
11/29 | 2,968 | 2,989 | 2,937 | 2,978 | -0.53% | 1,503,000 | 1兆5741億 | -2.3% | 25.09 | 4.83 |
11/28 | 3,016 | 3,033 | 2,994 | 2,994 | -1.45% | 1,373,100 | 1兆5825億 | -1.74% | 25.23 | 4.86 |
11/27 | 3,042 | 3,060 | 3,017 | 3,038 | -0.13% | 870,400 | 1兆6058億 | -0.23% | 25.6 | 4.93 |
11/24 | 3,100 | 3,105 | 3,026 | 3,042 | -1.17% | 2,059,000 | 1兆6079億 | -0.03% | 25.63 | 4.93 |
11/22 | 3,050 | 3,096 | 3,043 | 3,078 | +0.36% | 1,177,300 | 1兆6269億 | +1.22% | 25.94 | 4.99 |
11/21 | 3,070 | 3,083 | 3,042 | 3,067 | -0.36% | 1,569,200 | 1兆6211億 | +0.99% | 25.84 | 4.97 |
11/20 | 3,085 | 3,114 | 3,060 | 3,078 | -0.93% | 1,364,000 | 1兆6269億 | +1.55% | 25.94 | 4.99 |
11/17 | 3,088 | 3,118 | 3,075 | 3,107 | +0.88% | 1,359,600 | 1兆6422億 | +2.68% | 26.18 | 5.04 |
11/16 | 3,075 | 3,104 | 3,050 | 3,080 | -0.29% | 1,633,000 | 1兆6280億 | +1.89% | 25.95 | 4.99 |
11/15 | 3,127 | 3,136 | 3,030 | 3,089 | -1.75% | 2,493,200 | 1兆6327億 | +2.35% | 26.03 | 5.01 |
11/14 | 3,150 | 3,167 | 3,134 | 3,144 | +0.16% | 862,500 | 1兆6618億 | +4.31% | 26.49 | 5.1 |
11/13 | 3,158 | 3,176 | 3,109 | 3,139 | -0.63% | 1,166,600 | 1兆6592億 | +4.56% | 26.45 | 5.09 |
11/10 | 3,133 | 3,168 | 3,102 | 3,159 | +0.48% | 1,365,300 | 1兆6697億 | +5.62% | 26.62 | 5.12 |
11/09 | 3,087 | 3,153 | 3,061 | 3,144 | +2.51% | 1,522,500 | 1兆6618億 | +5.79% | 26.49 | 5.1 |
11/08 | 3,110 | 3,119 | 3,037 | 3,067 | -0.9% | 1,870,000 | 1兆6211億 | +3.76% | 25.84 | 4.97 |
11/07 | 3,180 | 3,186 | 3,095 | 3,095 | -2.46% | 1,812,200 | 1兆6359億 | +5.09% | 26.08 | 5.02 |
11/06 | 3,138 | 3,193 | 3,122 | 3,173 | +2.65% | 2,509,100 | 1兆6771億 | +8.18% | 26.74 | 5.15 |
11/02 | 3,095 | 3,119 | 3,070 | 3,091 | +0.88% | 1,597,500 | 1兆6338億 | +5.97% | 26.05 | 5.01 |
11/01 | 3,007 | 3,093 | 2,993 | 3,064 | +3.34% | 2,801,600 | 1兆6195億 | +5.36% | 25.82 | 4.97 |
10/31 | 2,930 | 3,045 | 2,852 | 2,965 | +2.6% | 3,455,400 | 1兆5672億 | +2.38% | 24.98 | 4.81 |
10/30 | 2,858 | 2,925 | 2,826 | 2,890 | -0.31% | 7,381,300 | 1兆5275億 | +0.17% | 24.35 | 4.69 |
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 | 780 780,000 2/22 | 289 866,999 6/2 | 16,566,000 5,522 4/17 | - | - | +19.37% 6/29 | -26.23% 6/2 |
2008年 3月期 | 721 721,000 4/11 | 360 360,000 8/16 | 7,741,000 7,741 5/25 | - | - | +31.6% 10/5 | -20.81% 8/16 |
2009年 3月期 | 635 635,000 5/12 | 203 202,600 10/7 | 5,952,000 5,952 3/10 | - | - | +40.37% 11/6 | -28% 3/6 |
2010年 3月期 | 521 521,000 2/1 | 300 299,600 4/23 | 6,990,000 6,990 5/7 | - | - | +25.65% 5/29 | -12.35% 7/13 |
2011年 3月期 | 504 504,000 4/12 | 359 358,500 3/15 | 6,656,000 6,656 3/10 | 1360億8000万 | 967億9500万 | +11.46% 2/18 | -12.31% 6/30 |
2012年 3月期 | 468 468,000 2/27 | 316 316,000 6/14 | 17,092,000 17,092 11/22 | 1263億6000万 | 853億2000万 | +14.36% 7/7 | -14.92% 9/26 |
2013年 3月期 | 893 8,930 3/27 | 292 292,000 10/30 | 69,168,000 6,916,800 2/28 | 2411億1000万 | 788億4000万 | +44.16% 4/11 | -23.62% 9/5 |
2014年 3月期 | 1,543 3,085 12/27 | 755 7,550 8/29 | 18,163,000 1,816,300 4/11 | 4164億7500万 | 2038億5000万 | +23.31% 9/19 | -18.86% 8/12 |
2015年 3月期 | 1,870 3,740 3/23 | 987 1,974 4/30 | 12,345,600 6,172,800 11/4 | 1兆267億 | 5419億3120万 | +23.63% 11/5 | -13.18% 10/17 |
2016年 3月期 | 2,240 4,480 8/6 | 1,468 2/12 | 4,833,000 2/15 | 1兆2299億 | 8060億3343万 | +8.88% 10/9 | -18.28% 8/25 |
2017年 3月期 | 1,823 4/25 4/22 | 1,082 6/28 | 4,876,200 7/12 | 1兆9億 | 5940億9276万 | +15.02% 7/29 | -16.82% 6/14 |
2018年 3月期 | 2,154 1/23 | 1,538 4/17 | 4,212,200 5/31 | 1兆1826億 | 8444億6827万 | +11.92% 6/5 | -10.7% 2/14 |
2019年 3月期 | 2,197 6/15 | 1,702 12/25 | 3,859,500 10/30 | 1兆1783億 | 9128億7016万 | +9.72% 11/12 | -11.75% 12/25 |
2020年 3月期 | 2,065 2/7 | 1,527 8/6 | 5,323,000 3/24 | 1兆1075億 | 8190億866万 | +16.65% 4/8 | -12.57% 3/16 |
2021年 3月期 | 3,020 9/11 | 1,857 4/1 | 25,646,000 7/28 | 1兆6197億 | 9960億463万 | +12.06% 7/20 | -9.49% 11/17 |
2022年 3月期 | 3,059 9/14 | 2,062 3/8 | 5,716,900 11/30 | 1兆6406億 | 1兆899億 | +12.82% 9/14 | -15.5% 4/27 |
2023年 3月期 | 2,338 4/5 | 1,811 5/19 | 5,357,000 5/31 | 1兆2358億 | 9572億5555万 | +8.3% 6/8 | -11.33% 5/12 |
最新 | 4,085 2024/3/28 | 2,222,300 | 2兆1335億 | +1.64% 4,019 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 158%(2.58倍)
- 2006/12/29 vs 2005/12/30
- 142%(2.42倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 248%(3.48倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 35%(1.35倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 37%(1.37倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- 57%(1.57倍)
- 2024/03/28 vs 2023/12/29
- 37%(1.37倍)
- 過去安値
83円(2004/05/18) - 4802%(49.02倍)
4,085円(3/28)