株価チャート
株価
3/28
- 前日 (3/27)
- 73,800
- 始値
- 73,900
- 高値
- 73,900
- 安値
- 72,600
- 終値 -1.22%
- 72,900
- 出来高 -9.48%
- 4,868
乖離率
- 株価(5日)
移動平均値 - -0.52%
73,280 - 株価(25日)
移動平均値 - +3.56%
70,392 - 出来高(5日)
移動平均値 - -1.46%
4,940
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 | 73,900 | 73,900 | 72,600 | 72,900 | -1.22% | 4,868 | - | +3.56% | - | - |
03/27 | 73,100 | 73,900 | 73,100 | 73,800 | +1.1% | 5,378 | - | +4.93% | - | - |
03/26 | 73,500 | 73,700 | 72,800 | 73,000 | -0.27% | 4,681 | - | +3.99% | - | - |
03/25 | 73,400 | 73,800 | 73,100 | 73,200 | -0.41% | 4,141 | - | +4.38% | - | - |
03/22 | 72,800 | 73,600 | 72,300 | 73,500 | +1.24% | 5,631 | - | +4.93% | - | - |
03/21 | 71,900 | 72,800 | 71,300 | 72,600 | +0.97% | 5,871 | - | +3.75% | - | - |
03/19 | 69,900 | 72,300 | 69,900 | 71,900 | +3.01% | 7,576 | - | +2.76% | - | - |
03/18 | 70,400 | 70,500 | 69,200 | 69,800 | -0.57% | 6,956 | - | -0.25% | - | - |
03/15 | 69,000 | 70,400 | 68,900 | 70,200 | +1.89% | 12,140 | - | +0.18% | - | - |
03/14 | 68,000 | 68,900 | 68,000 | 68,900 | +1.92% | 5,692 | - | -1.78% | - | - |
03/13 | 68,400 | 68,600 | 67,400 | 67,600 | -1.02% | 6,122 | - | -3.86% | - | - |
03/12 | 68,200 | 68,300 | 67,600 | 68,300 | +0.29% | 3,601 | - | -3.16% | - | - |
03/11 | 68,000 | 68,400 | 67,200 | 68,100 | +0.74% | 4,886 | - | -3.73% | - | - |
03/08 | 66,700 | 68,300 | 66,700 | 67,600 | -0.15% | 14,302 | - | -4.72% | - | - |
03/07 | 69,100 | 69,300 | 67,500 | 67,700 | -1.6% | 9,723 | - | -4.97% | - | - |
03/06 | 69,000 | 69,400 | 68,800 | 68,800 | -0.29% | 4,505 | - | -3.82% | - | - |
03/05 | 69,600 | 70,200 | 69,000 | 69,000 | -0.58% | 4,864 | - | -3.85% | - | - |
03/04 | 69,700 | 70,400 | 69,300 | 69,400 | +0.14% | 7,270 | - | -3.6% | - | - |
03/01 | 69,700 | 69,800 | 69,000 | 69,300 | -0.57% | 5,216 | - | -3.98% | - | - |
02/29 | 69,600 | 69,800 | 68,600 | 69,700 | +0.72% | 15,062 | - | -3.68% | - | - |
02/28 | 70,000 | 70,100 | 69,200 | 69,200 | -2.81% | 14,307 | - | -4.6% | - | - |
02/27 | 71,800 | 72,000 | 71,200 | 71,200 | -0.7% | 20,127 | - | -2.12% | - | - |
02/26 | 71,200 | 72,200 | 71,200 | 71,700 | +0.99% | 4,996 | - | -1.58% | - | - |
02/22 | 71,000 | 71,300 | 70,500 | 71,000 | -0.56% | 5,281 | - | -2.61% | - | - |
02/21 | 71,900 | 71,900 | 70,900 | 71,400 | 0% | 4,415 | - | -2.2% | - | - |
02/20 | 70,700 | 71,500 | 70,700 | 71,400 | +1.28% | 4,360 | - | -2.38% | - | - |
02/19 | 71,500 | 71,500 | 70,200 | 70,500 | -0.98% | 4,813 | - | -3.79% | - | - |
02/16 | 71,000 | 71,500 | 70,400 | 71,200 | 0% | 6,720 | - | -3.03% | - | - |
02/15 | 72,000 | 72,100 | 70,700 | 71,200 | -0.7% | 5,465 | - | -3.16% | - | - |
02/14 | 72,500 | 72,700 | 71,700 | 71,700 | -1.1% | 5,997 | - | -2.61% | - | - |
02/13 | 72,700 | 72,800 | 72,100 | 72,500 | +0.69% | 3,997 | - | -1.65% | - | - |
02/09 | 72,300 | 72,700 | 72,000 | 72,000 | -0.41% | 5,122 | - | -2.42% | - | - |
02/08 | 72,500 | 72,900 | 72,200 | 72,300 | +0.28% | 4,566 | - | -2.05% | - | - |
02/07 | 73,000 | 73,400 | 72,000 | 72,100 | -1.1% | 5,126 | - | -2.34% | - | - |
02/06 | 72,900 | 73,300 | 72,400 | 72,900 | -0.14% | 5,070 | - | -1.25% | - | - |
02/05 | 73,800 | 73,900 | 72,900 | 73,000 | -0.68% | 4,447 | - | -1.05% | - | - |
02/02 | 73,700 | 74,100 | 73,500 | 73,500 | 0% | 3,940 | - | -0.3% | - | - |
02/01 | 74,500 | 74,700 | 73,500 | 73,500 | -1.87% | 6,530 | - | -0.2% | - | - |
01/31 | 74,600 | 75,200 | 74,500 | 74,900 | 0% | 4,940 | - | +1.74% | - | - |
01/30 | 74,900 | 75,200 | 74,400 | 74,900 | +0.4% | 3,090 | - | +1.89% | - | - |
01/29 | 74,700 | 75,100 | 74,400 | 74,600 | -0.13% | 3,786 | - | +1.61% | - | - |
01/26 | 74,200 | 74,700 | 74,000 | 74,700 | +0.95% | 2,887 | - | +1.89% | - | - |
01/25 | 73,900 | 74,100 | 73,500 | 74,000 | 0% | 3,799 | - | +1.07% | - | - |
01/24 | 74,100 | 74,500 | 74,000 | 74,000 | -0.13% | 3,118 | - | +1.13% | - | - |
01/23 | 74,600 | 74,900 | 73,800 | 74,100 | -0.27% | 4,261 | - | +1.34% | - | - |
01/22 | 73,800 | 74,400 | 73,700 | 74,300 | +0.68% | 2,971 | - | +1.72% | - | - |
01/19 | 73,200 | 73,900 | 73,100 | 73,800 | +1.1% | 2,204 | - | +1.13% | - | - |
01/18 | 73,900 | 73,900 | 73,000 | 73,000 | -0.95% | 4,361 | - | +0.1% | - | - |
01/17 | 74,500 | 74,900 | 73,700 | 73,700 | -1.47% | 4,250 | - | +1.09% | - | - |
01/16 | 74,900 | 75,500 | 74,500 | 74,800 | 0% | 3,233 | - | +2.68% | - | - |
01/15 | 74,200 | 74,900 | 74,100 | 74,800 | +0.81% | 4,613 | - | +2.78% | - | - |
01/12 | 74,000 | 74,400 | 73,800 | 74,200 | +0.95% | 4,168 | - | +2.07% | - | - |
01/11 | 73,800 | 74,000 | 73,500 | 73,500 | -0.41% | 3,274 | - | +1.21% | - | - |
01/10 | 74,000 | 74,800 | 73,800 | 73,800 | -0.27% | 3,513 | - | +1.7% | - | - |
01/09 | 74,000 | 74,700 | 73,700 | 74,000 | -0.27% | 5,805 | - | +1.98% | - | - |
01/05 | 73,000 | 74,300 | 72,800 | 74,200 | +1.92% | 8,490 | - | +2.33% | - | - |
01/04 | 72,300 | 72,900 | 72,300 | 72,800 | +0.41% | 3,631 | - | +0.47% | - | - |
2023 | ||||||||||
12/29 | 72,100 | 72,900 | 72,100 | 72,500 | +0.69% | 2,288 | - | +0.02% | - | - |
12/28 | 72,000 | 72,600 | 71,800 | 72,000 | +0.42% | 4,837 | - | -0.71% | - | - |
12/27 | 71,700 | 72,100 | 71,400 | 71,700 | 0% | 4,758 | - | -1.22% | - | - |
12/26 | 71,600 | 71,900 | 71,400 | 71,700 | 0% | 2,873 | - | -1.32% | - | - |
12/25 | 72,300 | 72,400 | 71,700 | 71,700 | -1.38% | 3,312 | - | -1.44% | - | - |
12/22 | 72,000 | 72,700 | 72,000 | 72,700 | +0.69% | 3,912 | - | -0.17% | - | - |
12/21 | 72,400 | 72,700 | 72,100 | 72,200 | -0.69% | 3,315 | - | -0.89% | - | - |
12/20 | 71,900 | 72,900 | 71,700 | 72,700 | +0.97% | 4,587 | - | -0.29% | - | - |
12/19 | 72,200 | 72,400 | 71,500 | 72,000 | -0.28% | 5,096 | - | -1.32% | - | - |
12/18 | 72,200 | 72,900 | 71,000 | 72,200 | -1.1% | 6,682 | - | -1.11% | - | - |
12/15 | 72,500 | 73,000 | 72,000 | 73,000 | +0.55% | 7,535 | - | -0.07% | - | - |
12/14 | 72,000 | 72,900 | 71,900 | 72,600 | +0.55% | 3,645 | - | -0.6% | - | - |
12/13 | 72,300 | 72,500 | 72,000 | 72,200 | -0.41% | 2,513 | - | -1.19% | - | - |
12/12 | 73,000 | 73,000 | 72,200 | 72,500 | -0.14% | 3,948 | - | -0.88% | - | - |
12/11 | 72,500 | 72,900 | 72,200 | 72,600 | +0.14% | 2,034 | - | -0.81% | - | - |
12/08 | 72,000 | 72,800 | 72,000 | 72,500 | +0.28% | 6,475 | - | -1.08% | - | - |
12/07 | 72,700 | 72,900 | 72,200 | 72,300 | -0.96% | 3,237 | - | -1.45% | - | - |
12/06 | 72,700 | 73,100 | 72,600 | 73,000 | +0.41% | 2,734 | - | -0.57% | - | - |
12/05 | 72,600 | 72,800 | 72,300 | 72,700 | +0.28% | 2,916 | - | -1.02% | - | - |
12/04 | 72,100 | 72,600 | 72,000 | 72,500 | +0.55% | 4,575 | - | -1.44% | - | - |
12/01 | 73,500 | 73,500 | 72,100 | 72,100 | -2.17% | 5,103 | - | -2.06% | - | - |
11/30 | 72,700 | 73,900 | 72,100 | 73,700 | +1.38% | 8,469 | - | +0.01% | - | - |
11/29 | 72,700 | 72,900 | 72,400 | 72,700 | -0.27% | 3,055 | - | -1.3% | - | - |
11/28 | 73,300 | 73,500 | 72,700 | 72,900 | -0.68% | 2,722 | - | -1% | - | - |
11/27 | 73,400 | 73,600 | 73,200 | 73,400 | +0.14% | 2,355 | - | -0.3% | - | - |
11/24 | 73,600 | 73,800 | 73,300 | 73,300 | -0.54% | 3,076 | - | -0.46% | - | - |
11/22 | 73,300 | 74,000 | 73,000 | 73,700 | +0.14% | 2,939 | - | +0.1% | - | - |
11/21 | 73,600 | 74,100 | 73,500 | 73,600 | -0.27% | 2,683 | - | +0.02% | - | - |
11/20 | 73,500 | 74,200 | 73,500 | 73,800 | +0.14% | 2,653 | - | +0.41% | - | - |
11/17 | 73,400 | 73,900 | 73,300 | 73,700 | +0.41% | 2,608 | - | +0.37% | - | - |
11/16 | 73,700 | 73,700 | 73,000 | 73,400 | -0.41% | 2,764 | - | +0.04% | - | - |
11/15 | 73,700 | 74,000 | 73,200 | 73,700 | -0.41% | 3,973 | - | +0.46% | - | - |
11/14 | 72,900 | 74,000 | 72,600 | 74,000 | +1.09% | 3,535 | - | +0.92% | - | - |
11/13 | 73,400 | 73,900 | 73,000 | 73,200 | 0% | 1,937 | - | -0.07% | - | - |
11/10 | 72,500 | 73,500 | 72,500 | 73,200 | +0.69% | 3,726 | - | -0.02% | - | - |
11/09 | 73,300 | 73,300 | 72,600 | 72,700 | -0.82% | 3,717 | - | -0.59% | - | - |
11/08 | 73,800 | 73,800 | 73,000 | 73,300 | -1.08% | 3,158 | - | +0.25% | - | - |
11/07 | 73,800 | 74,200 | 72,600 | 74,100 | +0.54% | 8,159 | - | +1.37% | - | - |
11/06 | 75,600 | 75,800 | 73,700 | 73,700 | -1.73% | 5,994 | - | +0.9% | - | - |
11/02 | 75,000 | 75,500 | 74,700 | 75,000 | +0.81% | 4,025 | - | +2.73% | - | - |
11/01 | 73,700 | 75,200 | 73,700 | 74,400 | +0.95% | 5,052 | - | +1.98% | - | - |
10/31 | 74,000 | 74,400 | 73,200 | 73,700 | 0% | 5,420 | - | +1.09% | - | - |
10/30 | 74,100 | 75,200 | 73,600 | 73,700 | -2.25% | 4,462 | - | +1.12% | - | - |
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 3月期 | 81,500 1,630,000 5/24 | 38,550 771,000 9/5 | 34,080 1,704 8/17 | - | - | +13.38% 8/23 | -20.56% 10/10 |
2009年 3月期 | 44,300 886,000 10/21 | 28,600 572,000 2/20 | 31,940 1,597 10/9 | - | - | +10.87% 3/27 | -10.7% 2/23 |
2010年 3月期 | 42,100 842,000 3/30 | 32,300 646,000 11/19 | 159,220 7,961 6/1 | - | - | +7.04% 1/20 | -9.88% 5/12 |
2011年 3月期 | 43,500 870,000 3/10 870,000 3/7 | 34,000 680,000 3/15 | 36,380 1,819 11/11 | - | - | +8.61% 1/14 | -13.37% 3/15 |
2012年 3月期 | 38,750 775,000 3/15 | 29,500 590,000 12/16 | 24,520 1,226 5/10 | - | - | +11.75% 2/28 | -9.56% 11/25 |
2013年 3月期 | 53,700 1,074,000 3/25 | 33,050 661,000 12/12 | 53,640 2,682 4/5 | - | - | +17.26% 3/15 | -13.48% 5/24 |
2014年 3月期 | 50,875 203,500 9/30 | 36,375 145,500 4/23 | 113,400 5,670 10/24 | 2686億2000万 | 1920億6000万 | +6.2% 8/21 | -5.58% 4/22 |
2015年 3月期 | 66,800 267,200 1/16 | 46,375 185,500 10/17 | 36,396 9,099 11/4 | 3527億400万 | 2448億6000万 | +15.59% 12/3 | -10.27% 9/2 |
2016年 3月期 | 55,350 221,400 4/26 | 44,250 177,000 9/30 | 40,608 10,152 8/1 | 2922億4800万 | 2336億4000万 | +9.01% 4/25 | -10.15% 6/27 |
2017年 3月期 | 47,125 188,500 5/17 | 37,800 151,200 10/20 | 63,640 15,910 5/17 | 2488億2000万 | 1995億8400万 | +7.6% 5/17 | -5.64% 10/13 |
2018年 3月期 | 42,150 168,600 10/3 | 38,525 154,100 4/3 | 32,524 8,131 11/17 | 2225億5200万 | 2034億1200万 | +4.32% 1/24 | -3.44% 2/9 |
2019年 3月期 | 50,550 202,200 9/10 | 38,475 153,900 12/25 | 30,752 7,688 1/30 | 2669億400万 | 2031億4800万 | +6.08% 9/9 | -3.49% 12/25 |
2020年 3月期 | 50,800 203,200 2/21 | 24,750 99,000 3/19 | 68,096 17,024 3/23 | 2682億2400万 | 1306億8000万 | +11.12% 6/8 | -42.91% 3/19 |
2021年 3月期 | 40,375 161,500 7/13 | 30,825 123,300 11/19 123,300 10/29 | 43,560 10,890 3/19 | 2131億8000万 | 1627億5600万 | +10.87% 2/16 | -5.86% 10/1 |
2022年 3月期 | 37,450 149,800 10/19 | 32,050 128,200 1/21 | 31,936 7,984 1/20 | 1977億3600万 | - | +7.03% 11/1 | -7.13% 1/20 |
2023年 2月期 | 75,800 2/28 | 33,550 134,200 10/25 | 37,108 9,277 10/27 | - | - | +92.97% 2/24 | -3.9% 10/4 |
最新 | 72,900 2024/3/28 | 4,868 | 3849億1200万 | +3.56% 70,392 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- 14%(1.14倍)
- 2007/12/28 vs 2006/12/29
- 7%(1.07倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 44%(1.44倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 97%(1.97倍)
- 2024/03/28 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
24,750円(2020/03/19) - 195%(2.95倍)
72,900円(3/28)