株価チャート
株価
3/28
- 前日 (3/27)
- 1,278
- 始値
- 1,231
- 高値
- 1,295
- 安値
- 1,231
- 終値 -2.9%
- 1,241
- 出来高 -81.82%
- 1,600
乖離率
- 株価(5日)
移動平均値 - -2.36%
1,271 - 株価(25日)
移動平均値 - +1.89%
1,218 - 出来高(5日)
移動平均値 - -70.15%
5,360
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 | 1,231 | 1,295 | 1,231 | 1,241 | -2.9% | 1,600 | 335億8146万 | +1.89% | 9.49 | 0.46 |
03/27 | 1,298 | 1,299 | 1,270 | 1,278 | -0.54% | 8,800 | 345億8268万 | +5.01% | 9.78 | 0.47 |
03/26 | 1,283 | 1,285 | 1,283 | 1,285 | +0.16% | 3,800 | 347億7210万 | +5.85% | 9.83 | 0.47 |
03/25 | 1,270 | 1,283 | 1,270 | 1,283 | +1.02% | 2,100 | 347億1798万 | +6.03% | 9.81 | 0.47 |
03/22 | 1,220 | 1,270 | 1,220 | 1,270 | +4.1% | 10,500 | 343億6620万 | +5.22% | 9.71 | 0.47 |
03/21 | 1,211 | 1,220 | 1,211 | 1,220 | +1.08% | 3,700 | 330億1320万 | +1.33% | 9.33 | 0.45 |
03/19 | 1,203 | 1,216 | 1,203 | 1,207 | +0.42% | 1,300 | 326億6142万 | +0.25% | 9.23 | 0.45 |
03/18 | 1,202 | 1,212 | 1,202 | 1,202 | -0.08% | 3,800 | 325億2612万 | -0.08% | 9.19 | 0.44 |
03/15 | 1,204 | 1,205 | 1,202 | 1,203 | +0.08% | 1,400 | 325億5318万 | 0% | 9.2 | 0.44 |
03/14 | 1,200 | 1,211 | 1,200 | 1,202 | -0.74% | 3,200 | 325億2612万 | -0.08% | 9.19 | 0.44 |
03/13 | 1,207 | 1,211 | 1,205 | 1,211 | +0.25% | 1,900 | 327億6966万 | +0.67% | 9.26 | 0.45 |
03/12 | 1,200 | 1,214 | 1,200 | 1,208 | +0.67% | 1,400 | 326億8848万 | +0.5% | 9.24 | 0.45 |
03/11 | 1,207 | 1,216 | 1,200 | 1,200 | -0.58% | 2,300 | 324億7200万 | -0.17% | 9.18 | 0.44 |
03/08 | 1,201 | 1,217 | 1,201 | 1,207 | +0.42% | 1,300 | 326億6142万 | +0.42% | 9.23 | 0.45 |
03/07 | 1,203 | 1,203 | 1,202 | 1,202 | -0.08% | 400 | 325億2612万 | 0% | 9.19 | 0.44 |
03/06 | 1,200 | 1,203 | 1,200 | 1,203 | +0.17% | 700 | 325億5318万 | +0.08% | 9.2 | 0.44 |
03/05 | 1,200 | 1,220 | 1,200 | 1,201 | +0.08% | 4,700 | 324億9906万 | -0.08% | 9.19 | 0.44 |
03/04 | 1,203 | 1,203 | 1,200 | 1,200 | -0.41% | 800 | 324億7200万 | -0.17% | 9.18 | 0.44 |
03/01 | 1,204 | 1,205 | 1,204 | 1,205 | +0.08% | 300 | 326億730万 | +0.25% | 9.22 | 0.44 |
02/29 | 1,204 | 1,204 | 1,204 | 1,204 | -0.08% | 300 | 325億8024万 | +0.25% | 9.21 | 0.44 |
02/28 | 1,204 | 1,210 | 1,204 | 1,205 | 0% | 400 | 326億730万 | +0.33% | 9.22 | 0.44 |
02/27 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 900 | 326億730万 | +0.42% | 9.22 | 0.44 |
02/26 | 1,205 | 1,207 | 1,200 | 1,205 | 0% | 14,500 | 326億730万 | +0.5% | 9.22 | 0.44 |
02/22 | 1,206 | 1,210 | 1,205 | 1,205 | 0% | 6,000 | 326億730万 | +0.58% | 9.22 | 0.44 |
02/21 | 1,201 | 1,205 | 1,201 | 1,205 | -0.25% | 1,500 | 326億730万 | +0.67% | 9.22 | 0.44 |
02/20 | 1,201 | 1,208 | 1,201 | 1,208 | +0.67% | 5,100 | 326億8848万 | +0.83% | 9.24 | 0.45 |
02/19 | 1,199 | 1,200 | 1,199 | 1,200 | 0% | 2,800 | 324億7200万 | +0.17% | 9.18 | 0.44 |
02/16 | 1,202 | 1,204 | 1,200 | 1,200 | +0.08% | 1,300 | 324億7200万 | +0.17% | 9.18 | 0.44 |
02/15 | 1,199 | 1,199 | 1,199 | 1,199 | -0.25% | 400 | 324億4494万 | +0.08% | 9.17 | 0.44 |
02/14 | 1,200 | 1,202 | 1,199 | 1,202 | 0% | 1,000 | 325億2612万 | +0.17% | 9.19 | 0.44 |
02/13 | 1,200 | 1,202 | 1,196 | 1,202 | +0.08% | 900 | 325億2612万 | +0.08% | 9.19 | 0.44 |
02/09 | 1,193 | 1,201 | 1,193 | 1,201 | +0.33% | 1,500 | 324億9906万 | -0.08% | 9.19 | 0.44 |
02/08 | 1,220 | 1,220 | 1,197 | 1,197 | +0.08% | 1,400 | 323億9082万 | -0.5% | 9.16 | 0.44 |
02/07 | 1,199 | 1,199 | 1,190 | 1,196 | -0.25% | 1,200 | 323億6376万 | -0.66% | 9.15 | 0.44 |
02/06 | 1,191 | 1,199 | 1,191 | 1,199 | +0.76% | 900 | 324億4494万 | -0.5% | 9.17 | 0.44 |
02/05 | 1,190 | 1,193 | 1,185 | 1,190 | -1.41% | 4,900 | 322億140万 | -1.41% | 9.1 | 0.44 |
02/02 | 1,205 | 1,207 | 1,200 | 1,207 | 0% | 800 | 326億6142万 | -0.08% | 9.23 | 0.45 |
02/01 | 1,191 | 1,214 | 1,191 | 1,207 | +0.67% | 1,600 | 326億6142万 | 0% | 9.23 | 0.45 |
01/31 | 1,193 | 1,199 | 1,191 | 1,199 | +0.5% | 900 | 324億4494万 | -0.66% | 9.17 | 0.44 |
01/30 | 1,196 | 1,198 | 1,192 | 1,193 | -2.13% | 3,800 | 322億8258万 | -1.08% | 9.13 | 0.44 |
01/29 | 1,219 | 1,219 | 1,219 | 1,219 | +1.08% | 12,600 | 329億8614万 | +1.16% | 9.32 | 0.45 |
01/26 | 1,192 | 1,206 | 1,192 | 1,206 | +1.34% | 4,500 | 326億3436万 | +0.25% | 9.23 | 0.45 |
01/25 | 1,192 | 1,198 | 1,190 | 1,190 | 0% | 700 | 322億140万 | -0.92% | 9.1 | 0.44 |
01/24 | 1,190 | 1,190 | 1,186 | 1,190 | 0% | 700 | 322億140万 | -0.92% | 9.1 | 0.44 |
01/23 | 1,180 | 1,196 | 1,180 | 1,190 | +1.1% | 3,500 | 322億140万 | -0.83% | 9.1 | 0.44 |
01/22 | 1,183 | 1,185 | 1,176 | 1,177 | -0.51% | 7,900 | 318億4962万 | -1.92% | 9 | 0.43 |
01/19 | 1,185 | 1,190 | 1,183 | 1,183 | +0.42% | 1,000 | 320億1198万 | -1.5% | 9.05 | 0.44 |
01/18 | 1,208 | 1,208 | 1,160 | 1,178 | -1.51% | 14,600 | 318億7668万 | -1.92% | 9.01 | 0.43 |
01/17 | 1,215 | 1,216 | 1,196 | 1,196 | -1.48% | 2,200 | 323億6376万 | -0.42% | 9.15 | 0.44 |
01/16 | 1,200 | 1,214 | 1,195 | 1,214 | +0.33% | 1,000 | 328億5084万 | +1.17% | 9.29 | 0.45 |
01/15 | 1,213 | 1,216 | 1,205 | 1,210 | +0.41% | 1,100 | 327億4260万 | +1.09% | 9.26 | 0.45 |
01/12 | 1,210 | 1,210 | 1,205 | 1,205 | -0.08% | 800 | 326億730万 | +0.84% | 9.22 | 0.44 |
01/11 | 1,237 | 1,237 | 1,206 | 1,206 | -3.37% | 2,500 | 326億3436万 | +1.09% | 9.23 | 0.45 |
01/10 | 1,225 | 1,248 | 1,225 | 1,248 | +1.63% | 3,600 | 337億7088万 | +4.79% | 9.55 | 0.46 |
01/09 | 1,226 | 1,231 | 1,226 | 1,228 | +0.16% | 2,300 | 332億2968万 | +3.45% | 9.39 | 0.45 |
01/05 | 1,222 | 1,226 | 1,222 | 1,226 | 0% | 900 | 331億7556万 | +3.55% | 9.38 | 0.45 |
01/04 | 1,226 | 1,232 | 1,223 | 1,226 | +0.08% | 6,100 | 331億7556万 | +3.81% | 9.38 | 0.45 |
2023 | ||||||||||
12/29 | 1,215 | 1,225 | 1,215 | 1,225 | 0% | 1,400 | 331億4850万 | +3.99% | 9.37 | 0.45 |
12/28 | 1,224 | 1,225 | 1,224 | 1,225 | -0.24% | 300 | 331億4850万 | +4.26% | 9.37 | 0.45 |
12/27 | 1,228 | 1,250 | 1,228 | 1,228 | +1.07% | 33,000 | 332億2968万 | +4.78% | 9.39 | 0.45 |
12/26 | 1,202 | 1,215 | 1,201 | 1,215 | +1.67% | 9,800 | 328億7790万 | +4.02% | 9.29 | 0.45 |
12/25 | 1,197 | 1,201 | 1,191 | 1,195 | -0.17% | 4,600 | 323億3670万 | +2.49% | 9.14 | 0.44 |
12/22 | 1,182 | 1,204 | 1,182 | 1,197 | +2.31% | 5,300 | 323億9082万 | +2.84% | 9.16 | 0.44 |
12/21 | 1,166 | 1,170 | 1,166 | 1,170 | 0% | 3,400 | 316億6020万 | +0.69% | 8.95 | 0.43 |
12/20 | 1,156 | 1,170 | 1,150 | 1,170 | +0.34% | 4,500 | 316億6020万 | +0.78% | 8.95 | 0.43 |
12/19 | 1,171 | 1,171 | 1,166 | 1,166 | -0.43% | 2,800 | 315億5196万 | +0.52% | 8.92 | 0.43 |
12/18 | 1,176 | 1,176 | 1,171 | 1,171 | -0.43% | 500 | 316億8726万 | +1.04% | 8.96 | 0.43 |
12/15 | 1,176 | 1,176 | 1,173 | 1,176 | -0.08% | 1,300 | 318億2256万 | +1.55% | 9 | 0.43 |
12/14 | 1,177 | 1,200 | 1,177 | 1,177 | -1.92% | 2,500 | 318億4962万 | +1.73% | 9 | 0.43 |
12/13 | 1,214 | 1,215 | 1,200 | 1,200 | -0.08% | 21,100 | 324億7200万 | +3.81% | 9.18 | 0.44 |
12/12 | 1,195 | 1,215 | 1,195 | 1,201 | +1.52% | 11,300 | 324億9906万 | +4.07% | 9.19 | 0.44 |
12/11 | 1,178 | 1,183 | 1,170 | 1,183 | +1.46% | 3,300 | 320億1198万 | +2.69% | 9.05 | 0.44 |
12/08 | 1,169 | 1,174 | 1,165 | 1,166 | +0.26% | 2,800 | 315億5196万 | +1.3% | 8.92 | 0.43 |
12/07 | 1,179 | 1,179 | 1,163 | 1,163 | +0.43% | 3,700 | 314億7078万 | +1.04% | 8.9 | 0.43 |
12/06 | 1,155 | 1,164 | 1,155 | 1,158 | +0.26% | 5,000 | 313億3548万 | +0.7% | 8.86 | 0.43 |
12/05 | 1,155 | 1,158 | 1,150 | 1,155 | 0% | 1,300 | 312億5430万 | +0.43% | 8.84 | 0.43 |
12/04 | 1,150 | 1,158 | 1,150 | 1,155 | +0.61% | 3,700 | 312億5430万 | +0.52% | 8.84 | 0.43 |
12/01 | 1,147 | 1,148 | 1,147 | 1,148 | +0.17% | 1,200 | 310億6488万 | -0.09% | 8.78 | 0.42 |
11/30 | 1,147 | 1,149 | 1,145 | 1,146 | -0.09% | 1,000 | 310億1076万 | -0.26% | 8.77 | 0.42 |
11/29 | 1,152 | 1,152 | 1,147 | 1,147 | -0.43% | 1,200 | 310億3782万 | -0.09% | 8.77 | 0.42 |
11/28 | 1,169 | 1,169 | 1,152 | 1,152 | -0.43% | 7,900 | 311億7312万 | +0.35% | 8.81 | 0.43 |
11/27 | 1,150 | 1,157 | 1,147 | 1,157 | +0.87% | 5,700 | 313億842万 | +0.78% | 8.85 | 0.43 |
11/24 | 1,146 | 1,150 | 1,146 | 1,147 | +0.17% | 5,700 | 310億3782万 | 0% | 8.77 | 0.42 |
11/22 | 1,145 | 1,145 | 1,145 | 1,145 | -0.17% | 2,100 | 309億8370万 | -0.17% | 8.76 | 0.42 |
11/21 | 1,150 | 1,150 | 1,143 | 1,147 | -0.26% | 3,700 | 310億3782万 | 0% | 8.77 | 0.42 |
11/20 | 1,152 | 1,153 | 1,150 | 1,150 | 0% | 3,400 | 311億1900万 | +0.26% | 8.8 | 0.42 |
11/17 | 1,153 | 1,153 | 1,144 | 1,150 | -0.52% | 2,600 | 311億1900万 | +0.35% | 8.8 | 0.42 |
11/16 | 1,156 | 1,156 | 1,156 | 1,156 | +0.87% | 500 | 312億8136万 | +0.87% | 8.84 | 0.43 |
11/15 | 1,141 | 1,159 | 1,141 | 1,146 | +0.44% | 4,400 | 310億1076万 | 0% | 8.77 | 0.42 |
11/14 | 1,144 | 1,148 | 1,141 | 1,141 | -0.26% | 3,000 | 308億7546万 | -0.44% | 8.73 | 0.42 |
11/13 | 1,146 | 1,150 | 1,144 | 1,144 | -0.52% | 2,900 | 309億5664万 | -0.17% | 8.75 | 0.42 |
11/10 | 1,154 | 1,159 | 1,145 | 1,150 | +0.61% | 1,400 | 311億1900万 | +0.35% | 8.8 | 0.42 |
11/09 | 1,143 | 1,143 | 1,143 | 1,143 | 0% | 2,200 | 309億2958万 | -0.17% | 8.74 | 0.42 |
11/08 | 1,149 | 1,150 | 1,143 | 1,143 | -0.61% | 1,900 | 309億2958万 | -0.17% | 8.74 | 0.42 |
11/07 | 1,149 | 1,150 | 1,148 | 1,150 | -0.17% | 2,500 | 311億1900万 | +0.44% | 8.8 | 0.42 |
11/06 | 1,160 | 1,160 | 1,148 | 1,152 | -1.37% | 6,300 | 311億7312万 | +0.61% | 8.81 | 0.43 |
11/02 | 1,159 | 1,168 | 1,159 | 1,168 | +0.52% | 2,400 | 316億608万 | +2.01% | 8.93 | 0.43 |
11/01 | 1,150 | 1,162 | 1,150 | 1,162 | +1.66% | 400 | 314億4372万 | +1.57% | 8.89 | 0.43 |
10/31 | 1,143 | 1,149 | 1,143 | 1,143 | -0.09% | 500 | 309億2958万 | 0% | 8.74 | 0.42 |
10/30 | 1,143 | 1,145 | 1,142 | 1,144 | +0.09% | 900 | 309億5664万 | +0.09% | 8.75 | 0.42 |
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 | 730 12/28 8/8 | 641 4/9 | 32,000 7/5 | - | - | +5.23% 12/28 | -5.32% 5/14 |
2009年 3月期 | 720 4/16 4/9 他7件 | 385 10/21 | 33,000 7/7 | - | - | +33.1% 12/26 | -38.77% 10/21 |
2010年 3月期 | 660 7/9 | 515 10/29 | 33,000 12/16 | - | - | +12.44% 7/8 | -8.75% 8/17 |
2011年 3月期 | 569 7/5 | 418 3/17 | 220,000 12/21 | 153億9714万 | 113億1108万 | +6.39% 7/5 | -9.79% 3/17 |
2012年 3月期 | 520 1/4 | 453 10/14 | 46,000 7/4 | 140億7120万 | 122億5818万 | +6.49% 1/4 | -5.45% 9/1 |
2013年 3月期 | 501 1/30 | 409 11/14 | 51,000 7/4 | 135億5706万 | 110億6754万 | +11.97% 1/30 | -9.02% 6/22 |
2014年 3月期 | 806 2/3 | 454 4/3 | 84,000 9/19 | 218億1036万 | 122億8524万 | +25.72% 9/13 | -6.16% 10/17 |
2015年 3月期 | 997 9/1 | 650 6/18 | 77,000 10/24 | 269億7882万 | 175億8900万 | +15.74% 8/28 | -5.81% 10/21 |
2016年 3月期 | 920 2/2 | 731 8/25 | 42,800 9/18 | 248億9520万 | 197億8086万 | +10.19% 2/2 | -5.92% 1/20 |
2017年 3月期 | 873 3/27 | 731 6/24 | 28,400 7/26 | 236億2338万 | 197億8086万 | +6.81% 4/28 | -3.59% 6/17 |
2018年 3月期 | 1,234 2/2 | 822 4/13 | 58,100 1/15 | 333億9204万 | 222億4332万 | +14.56% 9/29 | -4.24% 2/15 |
2019年 3月期 | 1,250 5/1 | 993 12/25 | 57,100 8/23 | 338億2500万 | 268億7058万 | +4.97% 9/26 | -6.13% 5/23 |
2020年 3月期 | 1,158 12/27 | 800 3/17 | 25,600 7/4 | 313億3548万 | 216億4800万 | +8.47% 4/30 | -20.81% 3/13 |
2021年 3月期 | 1,210 7/28 | 940 4/23 | 39,800 12/22 | 327億4260万 | 254億3640万 | +11.35% 6/29 | -9.01% 8/5 |
2022年 3月期 | 1,240 11/26 11/8 他2件 | 1,046 4/5 | 33,800 6/24 | 335億5440万 | 283億476万 | +7.92% 7/2 | -5.9% 11/30 |
2023年 3月期 | 1,260 12/8 | 1,106 1/17 | 24,800 7/26 | 340億9560万 | 299億2836万 | +6.92% 12/8 | -5.04% 1/6 |
最新 | 1,241 2024/3/28 | 1,600 | 335億8146万 | +1.89% 1,218 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/26 vs 1984/12/27
- -5%(0.95倍)
- 1986/12/23 vs 1985/12/26
- 19%(1.19倍)
- 1987/12/28 vs 1986/12/23
- 23%(1.23倍)
- 1988/12/28 vs 1987/12/28
- 53%(1.53倍)
- 1989/12/29 vs 1988/12/28
- 56%(1.56倍)
- 1990/12/26 vs 1989/12/29
- 11%(1.11倍)
- 1991/12/27 vs 1990/12/26
- -19%(0.81倍)
- 1992/12/29 vs 1991/12/27
- -27%(0.73倍)
- 1993/12/29 vs 1992/12/29
- 4%(1.04倍)
- 1994/12/29 vs 1993/12/29
- -16%(0.84倍)
- 1995/12/29 vs 1994/12/29
- 12%(1.12倍)
- 1996/12/27 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/26 vs 1996/12/27
- -33%(0.67倍)
- 1998/12/30 vs 1997/12/26
- -3%(0.97倍)
- 1999/12/29 vs 1998/12/30
- 5%(1.05倍)
- 2000/12/28 vs 1999/12/29
- -3%(0.97倍)
- 2001/12/26 vs 2000/12/28
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/26
- -12%(0.88倍)
- 2003/12/29 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/27 vs 2003/12/29
- -3%(0.97倍)
- 2005/12/29 vs 2004/12/27
- 56%(1.56倍)
- 2006/12/29 vs 2005/12/29
- 6%(1.06倍)
- 2007/12/28 vs 2006/12/29
- 7%(1.07倍)
- 2008/12/30 vs 2007/12/28
- -5%(0.95倍)
- 2009/12/29 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/29
- -26%(0.74倍)
- 2011/12/28 vs 2010/12/30
- 16%(1.16倍)
- 2012/12/28 vs 2011/12/28
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/29 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/29
- 1%(1.01倍)
- 2024/03/28 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
294円(1983/07/25) - 322%(4.22倍)
1,241円(3/28)