株価チャート
株価
3/27
- 前日 (3/26)
- 4,619
- 始値
- 4,646
- 高値
- 4,695
- 安値
- 4,624
- 終値 +0.84%
- 4,658
- 出来高 +112.55%
- 1,710,800
乖離率
- 株価(5日)
移動平均値 - +0.24%
4,647 - 株価(25日)
移動平均値 - +2.17%
4,559 - 出来高(5日)
移動平均値 - +72.45%
992,080
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 | 4,646 | 4,695 | 4,624 | 4,658 | +0.84% | 1,710,800 | 8881億388万 | +2.17% | 21.09 | 1.82 |
03/26 | 4,635 | 4,651 | 4,570 | 4,619 | -0.65% | 804,900 | 8806億6805万 | +1.47% | 20.91 | 1.8 |
03/25 | 4,665 | 4,709 | 4,629 | 4,649 | -0.32% | 867,200 | 8863億8792万 | +2.33% | 21.05 | 1.81 |
03/22 | 4,643 | 4,675 | 4,624 | 4,664 | +0.37% | 643,100 | 8892億4785万 | +2.94% | 21.12 | 1.82 |
03/21 | 4,700 | 4,703 | 4,630 | 4,647 | -1.09% | 934,400 | 8860億659万 | +2.72% | 21.04 | 1.81 |
03/19 | 4,599 | 4,698 | 4,581 | 4,698 | +2.38% | 601,800 | 8957億3036万 | +3.96% | 21.27 | 1.83 |
03/18 | 4,537 | 4,593 | 4,512 | 4,589 | +1.77% | 491,200 | 8749億4819万 | +1.77% | 20.78 | 1.79 |
03/15 | 4,450 | 4,524 | 4,450 | 4,509 | +1.1% | 536,600 | 8596億9523万 | +0.09% | 20.42 | 1.76 |
03/14 | 4,409 | 4,466 | 4,402 | 4,460 | +1.16% | 396,700 | 8503億5279万 | -0.98% | 20.2 | 1.74 |
03/13 | 4,474 | 4,507 | 4,395 | 4,409 | -1.01% | 564,200 | 8406億2902万 | -2.17% | 19.96 | 1.72 |
03/12 | 4,466 | 4,480 | 4,369 | 4,454 | -1% | 581,200 | 8492億881万 | -1.33% | 20.17 | 1.74 |
03/11 | 4,539 | 4,561 | 4,444 | 4,499 | -1.45% | 553,500 | 8577億8861万 | -0.42% | 20.37 | 1.76 |
03/08 | 4,552 | 4,584 | 4,512 | 4,565 | -1.08% | 603,700 | 8703億7230万 | +1% | 20.67 | 1.78 |
03/07 | 4,573 | 4,616 | 4,565 | 4,615 | +0.92% | 521,200 | 8799億541万 | +2.1% | 20.9 | 1.8 |
03/06 | 4,581 | 4,618 | 4,549 | 4,573 | -0.61% | 575,900 | 8718億9760万 | +1.24% | 20.71 | 1.78 |
03/05 | 4,599 | 4,614 | 4,526 | 4,601 | +0.02% | 419,100 | 8772億3614万 | +1.86% | 20.83 | 1.8 |
03/04 | 4,608 | 4,636 | 4,566 | 4,600 | -0.45% | 470,300 | 8770億4548万 | +1.91% | 20.83 | 1.79 |
03/01 | 4,600 | 4,633 | 4,577 | 4,621 | +0.33% | 483,400 | 8810億4938万 | +2.37% | 20.92 | 1.8 |
02/29 | 4,510 | 4,615 | 4,485 | 4,606 | +2.04% | 990,100 | 8781億8945万 | +2.11% | 20.86 | 1.8 |
02/28 | 4,500 | 4,522 | 4,473 | 4,514 | +0.42% | 426,300 | 8606億4854万 | -0.07% | 20.44 | 1.76 |
02/27 | 4,497 | 4,515 | 4,443 | 4,495 | -0.02% | 473,900 | 8570億2596万 | -0.73% | 20.35 | 1.75 |
02/26 | 4,490 | 4,538 | 4,485 | 4,496 | +0.4% | 399,500 | 8572億1662万 | -0.88% | 20.36 | 1.75 |
02/22 | 4,459 | 4,510 | 4,456 | 4,478 | +0.45% | 446,000 | 8537億8470万 | -1.47% | 20.28 | 1.75 |
02/21 | 4,532 | 4,532 | 4,450 | 4,458 | -0.93% | 413,500 | 8499億7146万 | -2.22% | 20.19 | 1.74 |
02/20 | 4,493 | 4,534 | 4,461 | 4,500 | +0.54% | 419,800 | 8579億7927万 | -1.55% | 20.38 | 1.76 |
02/19 | 4,404 | 4,485 | 4,402 | 4,476 | +1.84% | 439,200 | 8534億338万 | -2.29% | 20.27 | 1.75 |
02/16 | 4,387 | 4,457 | 4,372 | 4,395 | +0.73% | 622,700 | 8379億5975万 | -4.25% | 19.9 | 1.71 |
02/15 | 4,417 | 4,430 | 4,323 | 4,363 | -2.76% | 938,700 | 8318億5857万 | -5.15% | 19.76 | 1.7 |
02/14 | 4,500 | 4,528 | 4,454 | 4,487 | -0.69% | 579,700 | 8555億66万 | -2.69% | 20.32 | 1.75 |
02/13 | 4,470 | 4,535 | 4,460 | 4,518 | +1.57% | 475,100 | 8614億1119万 | -2.1% | 20.46 | 1.76 |
02/09 | 4,455 | 4,508 | 4,432 | 4,448 | -0.71% | 377,800 | 8480億6484万 | -3.66% | 20.14 | 1.74 |
02/08 | 4,472 | 4,502 | 4,427 | 4,480 | -0.47% | 491,200 | 8541億6603万 | -3.01% | 20.29 | 1.75 |
02/07 | 4,524 | 4,539 | 4,474 | 4,501 | -0.51% | 494,800 | 8581億6993万 | -2.55% | 20.38 | 1.76 |
02/06 | 4,577 | 4,623 | 4,524 | 4,524 | -1.16% | 533,500 | 8625億5516万 | -2.01% | 20.48 | 1.77 |
02/05 | 4,600 | 4,605 | 4,548 | 4,577 | +0.44% | 427,100 | 8726億6025万 | -0.8% | 20.72 | 1.79 |
02/02 | 4,572 | 4,585 | 4,545 | 4,557 | +0.02% | 339,200 | 8688億4701万 | -1.09% | 20.63 | 1.78 |
02/01 | 4,560 | 4,616 | 4,538 | 4,556 | -0.09% | 378,800 | 8686億5634万 | -1% | 20.63 | 1.78 |
01/31 | 4,510 | 4,569 | 4,505 | 4,560 | +0.51% | 430,900 | 8694億1899万 | -0.76% | 20.65 | 1.78 |
01/30 | 4,558 | 4,591 | 4,536 | 4,537 | -0.81% | 306,200 | 8650億3377万 | -1.09% | 20.54 | 1.77 |
01/29 | 4,535 | 4,577 | 4,513 | 4,574 | +0.93% | 292,400 | 8720億8826万 | -0.11% | 20.71 | 1.78 |
01/26 | 4,594 | 4,601 | 4,532 | 4,532 | -1.35% | 475,000 | 8640億8046万 | -0.81% | 20.52 | 1.77 |
01/25 | 4,528 | 4,625 | 4,528 | 4,594 | +1.06% | 606,100 | 8759億150万 | +0.7% | 20.8 | 1.79 |
01/24 | 4,720 | 4,738 | 4,527 | 4,546 | -4.56% | 986,800 | 8667億4972万 | -0.18% | 20.58 | 1.77 |
01/23 | 4,795 | 4,801 | 4,737 | 4,763 | -0.42% | 436,400 | 9081億2339万 | +4.75% | 21.57 | 1.86 |
01/22 | 4,698 | 4,783 | 4,673 | 4,783 | +1.64% | 466,000 | 9119億3663万 | +5.54% | 21.66 | 1.87 |
01/19 | 4,762 | 4,764 | 4,678 | 4,706 | -0.17% | 381,300 | 8972億5565万 | +4.23% | 21.31 | 1.84 |
01/18 | 4,828 | 4,829 | 4,704 | 4,714 | -2.34% | 630,300 | 8987億8095万 | +4.78% | 21.35 | 1.84 |
01/17 | 4,770 | 4,858 | 4,759 | 4,827 | +1.41% | 811,800 | 9203億2576万 | +7.75% | 21.86 | 1.88 |
01/16 | 4,747 | 4,769 | 4,723 | 4,760 | +0.53% | 476,100 | 9075億5141万 | +6.77% | 21.55 | 1.86 |
01/15 | 4,713 | 4,735 | 4,668 | 4,735 | +0.57% | 430,400 | 9027億8485万 | +6.67% | 21.44 | 1.85 |
01/12 | 4,663 | 4,712 | 4,635 | 4,708 | +1.07% | 648,200 | 8976億3698万 | +6.52% | 21.32 | 1.84 |
01/11 | 4,650 | 4,685 | 4,622 | 4,658 | +0.76% | 553,900 | 8881億388万 | +5.96% | 21.09 | 1.82 |
01/10 | 4,590 | 4,629 | 4,561 | 4,623 | +0.83% | 544,300 | 8814億3070万 | +5.67% | 20.93 | 1.8 |
01/09 | 4,570 | 4,612 | 4,543 | 4,585 | +0.37% | 476,800 | 8741億8554万 | +5.26% | 20.76 | 1.79 |
01/05 | 4,535 | 4,568 | 4,508 | 4,568 | +1.13% | 479,900 | 8709億4429万 | +5.4% | 20.68 | 1.78 |
01/04 | 4,456 | 4,517 | 4,408 | 4,517 | +1.01% | 572,400 | 8612億2052万 | +4.63% | 20.45 | 1.76 |
2023 | ||||||||||
12/29 | 4,455 | 4,479 | 4,444 | 4,472 | +0.38% | 382,700 | 8526億4073万 | +4% | 20.25 | 1.75 |
12/28 | 4,425 | 4,455 | 4,414 | 4,455 | +0.09% | 244,300 | 8493億9948万 | +3.89% | 20.17 | 1.74 |
12/27 | 4,416 | 4,458 | 4,404 | 4,451 | +1.27% | 439,000 | 8486億3683万 | +4.02% | 20.15 | 1.74 |
12/26 | 4,438 | 4,438 | 4,379 | 4,395 | -0.59% | 345,800 | 8379億5975万 | +2.93% | 19.9 | 1.72 |
12/25 | 4,390 | 4,427 | 4,384 | 4,421 | +0.84% | 312,200 | 8429億1697万 | +3.8% | 20.02 | 1.73 |
12/22 | 4,360 | 4,392 | 4,356 | 4,384 | +0.6% | 352,100 | 8358億6247万 | +3.13% | 19.85 | 1.71 |
12/21 | 4,324 | 4,368 | 4,316 | 4,358 | +0.48% | 337,200 | 8309億526万 | +2.73% | 19.73 | 1.7 |
12/20 | 4,330 | 4,374 | 4,328 | 4,337 | +0.16% | 413,500 | 8269億135万 | +2.41% | 19.64 | 1.69 |
12/19 | 4,366 | 4,379 | 4,308 | 4,330 | -0.71% | 424,300 | 8255億6672万 | +2.41% | 19.61 | 1.69 |
12/18 | 4,346 | 4,372 | 4,273 | 4,361 | -0.77% | 487,900 | 8314億7724万 | +3.29% | 19.75 | 1.7 |
12/15 | 4,375 | 4,402 | 4,335 | 4,395 | +0.57% | 746,300 | 8379億5975万 | +4.32% | 19.9 | 1.72 |
12/14 | 4,399 | 4,409 | 4,357 | 4,370 | -0.36% | 594,400 | 8331億9320万 | +4% | 19.79 | 1.71 |
12/13 | 4,358 | 4,404 | 4,342 | 4,386 | +0.67% | 552,200 | 8362億4379万 | +4.63% | 19.86 | 1.71 |
12/12 | 4,301 | 4,360 | 4,300 | 4,357 | +1.42% | 559,400 | 8307億1459万 | +4.13% | 19.73 | 1.7 |
12/11 | 4,253 | 4,296 | 4,239 | 4,296 | +1.06% | 419,600 | 8190億8421万 | +2.75% | 19.45 | 1.68 |
12/08 | 4,278 | 4,278 | 4,218 | 4,251 | -0.35% | 697,600 | 8105億442万 | +1.67% | 19.25 | 1.66 |
12/07 | 4,260 | 4,311 | 4,243 | 4,266 | -0.77% | 761,700 | 8133億6435万 | +2.01% | 19.32 | 1.66 |
12/06 | 4,258 | 4,300 | 4,215 | 4,299 | +1.06% | 745,800 | 8196億5620万 | +2.82% | 19.47 | 1.68 |
12/05 | 4,180 | 4,272 | 4,148 | 4,254 | +3.5% | 1,258,900 | 8110億7640万 | +1.89% | 19.26 | 1.66 |
12/04 | 4,110 | 4,151 | 4,085 | 4,110 | -0.8% | 516,300 | 7836億2107万 | -1.49% | 18.61 | 1.6 |
12/01 | 4,130 | 4,152 | 4,090 | 4,143 | -0.07% | 688,200 | 7899億1291万 | -0.74% | 18.76 | 1.62 |
11/30 | 4,038 | 4,156 | 3,955 | 4,146 | +2.67% | 2,964,000 | 7904億8490万 | -0.67% | 18.77 | 1.62 |
11/29 | 4,087 | 4,092 | 4,038 | 4,038 | -2.09% | 729,600 | 7698億9340万 | -3.26% | 18.28 | 1.58 |
11/28 | 4,125 | 4,126 | 4,067 | 4,124 | +0.37% | 530,800 | 7862億9033万 | -1.27% | 18.67 | 1.61 |
11/27 | 4,165 | 4,168 | 4,077 | 4,109 | -1.32% | 619,200 | 7834億3040万 | -1.65% | 18.61 | 1.6 |
11/24 | 4,247 | 4,247 | 4,158 | 4,164 | -1.68% | 471,200 | 7939億1682万 | -0.41% | 18.85 | 1.62 |
11/22 | 4,230 | 4,238 | 4,205 | 4,235 | +0.52% | 393,400 | 8074億5382万 | +1.34% | 19.18 | 1.65 |
11/21 | 4,125 | 4,217 | 4,114 | 4,213 | +1.86% | 608,200 | 8032億5926万 | +1.01% | 19.08 | 1.64 |
11/20 | 4,233 | 4,244 | 4,131 | 4,136 | -1.94% | 483,200 | 7885億7828万 | -0.72% | 18.73 | 1.61 |
11/17 | 4,180 | 4,223 | 4,150 | 4,218 | +1.25% | 509,000 | 8042億1257万 | +1.22% | 19.1 | 1.65 |
11/16 | 4,150 | 4,184 | 4,137 | 4,166 | +0.17% | 344,100 | 7942億9814万 | +0.02% | 18.86 | 1.63 |
11/15 | 4,196 | 4,197 | 4,109 | 4,159 | -0.41% | 679,300 | 7929億6351万 | -0.17% | 18.83 | 1.62 |
11/14 | 4,122 | 4,193 | 4,063 | 4,176 | +0.1% | 709,000 | 7962億476万 | +0.22% | 18.91 | 1.63 |
11/13 | 4,146 | 4,182 | 4,118 | 4,172 | +0.97% | 459,900 | 7954億4211万 | +0.12% | 18.89 | 1.63 |
11/10 | 4,138 | 4,145 | 4,097 | 4,132 | -0.14% | 342,600 | 7878億1563万 | -0.84% | 18.71 | 1.61 |
11/09 | 4,100 | 4,152 | 4,093 | 4,138 | +0.68% | 320,800 | 7889億5960万 | -0.67% | 18.74 | 1.61 |
11/08 | 4,197 | 4,210 | 4,107 | 4,110 | -2.05% | 489,800 | 7836億2107万 | -1.34% | 18.61 | 1.6 |
11/07 | 4,276 | 4,287 | 4,196 | 4,196 | -1.87% | 451,400 | 8000億1800万 | +0.62% | 19 | 1.64 |
11/06 | 4,344 | 4,345 | 4,271 | 4,276 | -0.56% | 523,300 | 8152億7097万 | +2.49% | 19.36 | 1.67 |
11/02 | 4,294 | 4,313 | 4,276 | 4,300 | +0.8% | 320,200 | 8198億4686万 | +3.09% | 19.47 | 1.68 |
11/01 | 4,288 | 4,320 | 4,261 | 4,266 | +0.64% | 477,000 | 8133億6435万 | +2.23% | 19.32 | 1.66 |
10/31 | 4,192 | 4,248 | 4,162 | 4,239 | +2% | 481,100 | 8082億1647万 | +1.48% | 19.19 | 1.65 |
10/30 | 4,151 | 4,179 | 4,133 | 4,156 | -0.72% | 406,400 | 7923億9152万 | -0.62% | 18.82 | 1.62 |
10/27 | 4,165 | 4,195 | 4,143 | 4,186 | +0.72% | 517,400 | 7981億1138万 | -0.1% | 18.95 | 1.63 |
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 | 4,580 458 4/4 458 4/3 | 3,370 337 11/22 | 827,100 8,271,000 6/9 | - | - | +9% 2/15 | -14.23% 6/8 |
2008年 3月期 | 4,100 410 8/9 | 3,330 333 9/18 | 1,379,800 13,798,000 8/9 | - | - | +10.95% 8/10 | -6.22% 1/4 |
2009年 3月期 | 4,300 430 3/25 | 3,070 307 7/22 | 1,728,800 17,288,000 9/18 | - | - | +14.86% 9/22 | -7.36% 10/10 |
2010年 3月期 | 4,500 450 7/29 450 7/28 他2件 | 2,630 263 2/15 | 2,342,400 23,424,000 2/15 | - | - | +8.49% 12/3 | -13.18% 9/28 |
2011年 3月期 | 3,080 308 4/26 | 2,410 241 11/4 | 1,419,000 14,190,000 10/1 | 5270億2496万 | 4123億7992万 | +6.28% 3/22 | -9.03% 11/2 |
2012年 3月期 | 3,390 339 9/16 | 2,350 235 5/17 | 1,270,200 12,702,000 9/9 | 5800億6968万 | 4021億1320万 | +17.85% 9/9 | -9.44% 10/7 |
2013年 3月期 | 4,650 465 3/26 | 2,650 265 5/25 265 5/24 | 1,359,000 13,590,000 3/5 | 7956億7080万 | 4534億4680万 | +14.97% 3/6 | -5.78% 5/11 |
2014年 3月期 | 5,180 518 5/10 | 3,360 336 2/5 | 7,355,800 73,558,000 9/12 | 8863億6016万 | 6406億2452万 | +8.22% 7/2 | -15.09% 6/3 |
2015年 3月期 | 4,860 486 3/19 | 3,370 337 10/17 | 1,219,600 12,196,000 3/27 | 9266億1761万 | 6425億3114万 | +10.36% 11/13 | -7.59% 4/15 |
2016年 3月期 | 5,150 515 2/2 | 4,040 404 6/4 404 5/14 | 2,343,900 23,439,000 6/8 | 9819億961万 | 7702億7472万 | +6.78% 2/2 | -8.79% 8/25 |
2017年 3月期 | 4,700 470 4/22 | 3,900 390 8/19 390 6/24 | 1,125,700 11,257,000 9/27 | 8961億1168万 | 7435億8204万 | +8.3% 9/23 | -9.06% 8/19 |
2018年 3月期 | 4,520 12/14 | 3,970 397 4/20 | 1,481,800 3/27 | 8617億9251万 | 7569億2838万 | +5.19% 6/5 | -5.91% 2/15 |
2019年 3月期 | 5,270 3/26 | 4,100 4/2 | 2,047,700 11/30 | 1兆47億 | 7817億1445万 | +7.11% 11/27 | -6.15% 7/11 |
2020年 3月期 | 6,430 11/26 | 3,890 3/13 | 2,282,400 3/27 | 1兆2259億 | 7416億7541万 | +17.02% 3/27 | -18.38% 3/9 |
2021年 3月期 | 5,620 5/29 | 4,070 8/3 | 1,821,300 9/28 | 1兆715億 | 7759億9458万 | +12.89% 11/11 | -11.76% 7/31 |
2022年 3月期 | 4,295 4/1 | 3,150 11/29 | 1,956,400 5/27 | 8188億9355万 | 6005億8549万 | +9.38% 2/17 | -11.01% 11/29 |
2023年 3月期 | 5,220 10/20 | 3,380 4/7 | 1,804,900 12/12 | 9952億5595万 | 6444億3776万 | +10.86% 8/12 | -8.13% 11/16 |
最新 | 4,658 2024/3/27 | 1,710,800 | 8881億388万 | +2.17% 4,559 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- 63%(1.63倍)
- 1986/12/27 vs 1985/12/28
- 80%(1.8倍)
- 1987/12/28 vs 1986/12/27
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/28
- 59%(1.59倍)
- 1989/12/29 vs 1988/12/28
- 17%(1.17倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- 11%(1.11倍)
- 1992/12/30 vs 1991/12/30
- -19%(0.81倍)
- 1993/12/30 vs 1992/12/30
- 28%(1.28倍)
- 1994/12/30 vs 1993/12/30
- -3%(0.97倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -4%(0.96倍)
- 1998/12/30 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- 16%(1.16倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -39%(0.61倍)
- 2003/12/30 vs 2002/12/30
- 26%(1.26倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 33%(1.33倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- 19%(1.19倍)
- 2009/12/30 vs 2008/12/30
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- 19%(1.19倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 4%(1.04倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- 10%(1.1倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -29%(0.71倍)
- 2022/12/30 vs 2021/12/30
- 35%(1.35倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/03/27 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
1,896円(1983/02/01) - 146%(2.46倍)
4,658円(3/27)