株価チャート
株価
3/28
- 前日 (3/27)
- 2,720
- 始値
- 2,660
- 高値
- 2,673
- 安値
- 2,603
- 終値 -3.97%
- 2,612
- 出来高 +19.87%
- 302,900
乖離率
- 株価(5日)
移動平均値 - -2.76%
2,686 - 株価(25日)
移動平均値 - +1.79%
2,566 - 出来高(5日)
移動平均値 - +16.37%
260,280
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 | 2,660 | 2,673 | 2,603 | 2,612 | -3.97% | 302,900 | 1925億8498万 | +1.79% | 19.33 | 1.07 |
03/27 | 2,728 | 2,733 | 2,711 | 2,720 | +0.89% | 252,700 | 2005億4791万 | +6.33% | 20.13 | 1.12 |
03/26 | 2,678 | 2,703 | 2,661 | 2,696 | +0.67% | 254,000 | 1987億7837万 | +5.89% | 19.95 | 1.11 |
03/25 | 2,720 | 2,721 | 2,675 | 2,678 | -1.76% | 233,700 | 1974億5121万 | +5.64% | 19.82 | 1.1 |
03/22 | 2,730 | 2,742 | 2,699 | 2,726 | +0.81% | 258,100 | 2009億9029万 | +8.05% | 20.17 | 1.12 |
03/21 | 2,727 | 2,753 | 2,693 | 2,704 | -0.7% | 385,300 | 1993億6821万 | +7.69% | 20.01 | 1.11 |
03/19 | 2,699 | 2,738 | 2,694 | 2,723 | +1.04% | 264,300 | 2007億6910万 | +8.88% | 20.15 | 1.12 |
03/18 | 2,668 | 2,715 | 2,664 | 2,695 | +2.01% | 360,500 | 1987億464万 | +8.19% | 19.94 | 1.11 |
03/15 | 2,610 | 2,657 | 2,602 | 2,642 | +1.89% | 335,900 | 1947億9690万 | +6.4% | 19.55 | 1.09 |
03/14 | 2,641 | 2,649 | 2,578 | 2,593 | -2.56% | 305,700 | 1911億8409万 | +4.64% | 19.19 | 1.07 |
03/13 | 2,626 | 2,669 | 2,598 | 2,661 | +1.72% | 476,200 | 1961億9779万 | +7.47% | 19.69 | 1.09 |
03/12 | 2,474 | 2,626 | 2,467 | 2,616 | +6.13% | 486,000 | 1928億7990万 | +5.91% | 19.36 | 1.08 |
03/11 | 2,479 | 2,490 | 2,450 | 2,465 | -0.52% | 149,900 | 1817億4654万 | -0.08% | 18.24 | 1.01 |
03/08 | 2,456 | 2,497 | 2,456 | 2,478 | +0.32% | 144,000 | 1827億504万 | +0.36% | 18.34 | 1.02 |
03/07 | 2,472 | 2,486 | 2,460 | 2,470 | -0.24% | 215,700 | 1821億1519万 | -0.04% | 18.28 | 1.02 |
03/06 | 2,460 | 2,490 | 2,448 | 2,476 | 0% | 206,800 | 1825億5758万 | +0.04% | 18.32 | 1.02 |
03/05 | 2,480 | 2,488 | 2,450 | 2,476 | -0.4% | 188,800 | 1825億5758万 | -0.08% | 18.32 | 1.02 |
03/04 | 2,559 | 2,559 | 2,478 | 2,486 | -3.34% | 433,500 | 1832億9489万 | +0.24% | 18.4 | 1.02 |
03/01 | 2,496 | 2,584 | 2,486 | 2,572 | +4.17% | 510,500 | 1896億3574万 | +3.63% | 19.03 | 1.06 |
02/29 | 2,455 | 2,480 | 2,455 | 2,469 | +0.69% | 235,000 | 1820億4146万 | -0.4% | 18.27 | 1.02 |
02/28 | 2,430 | 2,464 | 2,430 | 2,452 | +0.99% | 206,900 | 1807億8804万 | -1.17% | 18.15 | 1.01 |
02/27 | 2,443 | 2,450 | 2,412 | 2,428 | -0.45% | 214,900 | 1790億1850万 | -2.29% | 17.97 | 1 |
02/26 | 2,447 | 2,462 | 2,430 | 2,439 | -0.12% | 182,300 | 1798億2954万 | -1.97% | 18.05 | 1 |
02/22 | 2,438 | 2,452 | 2,421 | 2,442 | +0.54% | 322,800 | 1800億5073万 | -1.97% | 18.07 | 1 |
02/21 | 2,434 | 2,436 | 2,418 | 2,429 | +0.75% | 173,400 | 1790億9223万 | -2.61% | 17.98 | 1 |
02/20 | 2,438 | 2,440 | 2,400 | 2,411 | -0.62% | 278,700 | 1777億6507万 | -3.44% | 17.84 | 0.99 |
02/19 | 2,408 | 2,439 | 2,407 | 2,426 | +0.46% | 309,000 | 1788億7104万 | -2.96% | 17.95 | 1 |
02/16 | 2,385 | 2,430 | 2,382 | 2,415 | +1.26% | 253,000 | 1780億6000万 | -3.48% | 17.87 | 0.99 |
02/15 | 2,430 | 2,430 | 2,373 | 2,385 | -1.69% | 251,900 | 1758億4807万 | -4.79% | 17.65 | 0.98 |
02/14 | 2,447 | 2,447 | 2,400 | 2,426 | -1.02% | 273,900 | 1788億7104万 | -3.27% | 17.95 | 1 |
02/13 | 2,497 | 2,509 | 2,438 | 2,451 | -0.65% | 510,300 | 1807億1431万 | -2.31% | 18.14 | 1.01 |
02/09 | 2,483 | 2,491 | 2,462 | 2,467 | -1.28% | 283,900 | 1818億9400万 | -1.63% | 18.26 | 1.01 |
02/08 | 2,503 | 2,516 | 2,484 | 2,499 | -0.4% | 281,200 | 1842億5339万 | -0.28% | 18.49 | 1.03 |
02/07 | 2,549 | 2,557 | 2,509 | 2,509 | -1.53% | 133,800 | 1849億9070万 | +0.32% | 18.57 | 1.03 |
02/06 | 2,521 | 2,553 | 2,498 | 2,548 | +0.95% | 169,600 | 1878億6620万 | +2.17% | 18.86 | 1.05 |
02/05 | 2,545 | 2,553 | 2,524 | 2,524 | 0% | 170,300 | 1860億9666万 | +1.53% | 18.68 | 1.04 |
02/02 | 2,517 | 2,547 | 2,513 | 2,524 | +0.32% | 154,400 | 1860億9666万 | +1.86% | 18.68 | 1.04 |
02/01 | 2,529 | 2,538 | 2,512 | 2,516 | -0.83% | 202,800 | 1855億681万 | +1.9% | 18.62 | 1.03 |
01/31 | 2,548 | 2,548 | 2,520 | 2,537 | -0.86% | 182,800 | 1870億5516万 | +3% | 18.78 | 1.04 |
01/30 | 2,568 | 2,568 | 2,550 | 2,559 | +0.16% | 164,500 | 1886億7724万 | +4.28% | 18.94 | 1.05 |
01/29 | 2,543 | 2,563 | 2,543 | 2,555 | +0.47% | 214,400 | 1883億8232万 | +4.5% | 18.91 | 1.05 |
01/26 | 2,534 | 2,563 | 2,520 | 2,543 | +0.36% | 251,300 | 1874億9755万 | +4.35% | 18.82 | 1.05 |
01/25 | 2,505 | 2,540 | 2,505 | 2,534 | +1.44% | 233,300 | 1868億3397万 | +4.32% | 18.75 | 1.04 |
01/24 | 2,519 | 2,527 | 2,490 | 2,498 | -0.72% | 155,500 | 1841億7966万 | +3.18% | 18.49 | 1.03 |
01/23 | 2,533 | 2,539 | 2,504 | 2,516 | -0.67% | 196,500 | 1855億681万 | +4.1% | 18.62 | 1.03 |
01/22 | 2,526 | 2,537 | 2,508 | 2,533 | +0.96% | 198,200 | 1867億6024万 | +5.06% | 18.75 | 1.04 |
01/19 | 2,535 | 2,557 | 2,496 | 2,509 | -0.87% | 329,900 | 1849億9070万 | +4.41% | 18.57 | 1.03 |
01/18 | 2,519 | 2,533 | 2,513 | 2,531 | +0.96% | 226,100 | 1866億1278万 | +5.59% | 18.73 | 1.04 |
01/17 | 2,513 | 2,534 | 2,501 | 2,507 | +0.24% | 238,400 | 1848億4324万 | +4.94% | 18.55 | 1.03 |
01/16 | 2,507 | 2,516 | 2,499 | 2,501 | +0.44% | 326,100 | 1844億85万 | +4.86% | 18.51 | 1.03 |
01/15 | 2,490 | 2,490 | 2,477 | 2,490 | +0.85% | 168,400 | 1835億8981万 | +4.58% | 18.43 | 1.02 |
01/12 | 2,500 | 2,503 | 2,453 | 2,469 | -0.56% | 234,500 | 1820億4146万 | +3.83% | 18.27 | 1.02 |
01/11 | 2,480 | 2,503 | 2,462 | 2,483 | +0.57% | 389,700 | 1830億7370万 | +4.55% | 18.38 | 1.02 |
01/10 | 2,473 | 2,480 | 2,455 | 2,469 | +0.45% | 220,100 | 1820億4146万 | +4.13% | 18.27 | 1.02 |
01/09 | 2,436 | 2,467 | 2,434 | 2,458 | +1.32% | 321,400 | 1812億3042万 | +3.76% | 18.19 | 1.01 |
01/05 | 2,428 | 2,433 | 2,412 | 2,426 | +0.54% | 327,900 | 1788億7104万 | +2.45% | 17.95 | 1 |
01/04 | 2,359 | 2,415 | 2,329 | 2,413 | +2.2% | 408,000 | 1779億1254万 | +2.03% | 17.86 | 0.99 |
2023 | ||||||||||
12/29 | 2,340 | 2,366 | 2,340 | 2,361 | +0.94% | 183,600 | 1740億7853万 | -0.08% | 17.47 | 0.97 |
12/28 | 2,323 | 2,339 | 2,317 | 2,339 | -0.21% | 118,200 | 1724億5645万 | -1.02% | 17.31 | 0.96 |
12/27 | 2,326 | 2,345 | 2,322 | 2,344 | +0.82% | 218,100 | 1728億2511万 | -0.89% | 17.35 | 0.96 |
12/26 | 2,326 | 2,335 | 2,314 | 2,325 | +0.26% | 179,800 | 1714億2422万 | -1.69% | 17.21 | 0.96 |
12/25 | 2,365 | 2,365 | 2,319 | 2,319 | -1.11% | 133,200 | 1709億8184万 | -1.95% | 17.16 | 0.95 |
12/22 | 2,345 | 2,361 | 2,340 | 2,345 | +0.43% | 135,000 | 1728億9884万 | -0.8% | 17.35 | 0.96 |
12/21 | 2,314 | 2,340 | 2,306 | 2,335 | +0.21% | 147,500 | 1721億6153万 | -1.14% | 17.28 | 0.96 |
12/20 | 2,343 | 2,349 | 2,330 | 2,330 | -0.68% | 194,500 | 1717億9288万 | -1.35% | 17.24 | 0.96 |
12/19 | 2,352 | 2,357 | 2,334 | 2,346 | +0.3% | 147,400 | 1729億7257万 | -0.68% | 17.36 | 0.97 |
12/18 | 2,320 | 2,345 | 2,315 | 2,339 | -0.17% | 174,400 | 1724億5645万 | -0.89% | 17.31 | 0.96 |
12/15 | 2,381 | 2,384 | 2,334 | 2,343 | -1.64% | 489,700 | 1727億5138万 | -0.68% | 17.34 | 0.96 |
12/14 | 2,390 | 2,416 | 2,367 | 2,382 | +0.17% | 249,300 | 1756億2688万 | +1.02% | 17.63 | 0.98 |
12/13 | 2,360 | 2,384 | 2,354 | 2,378 | +1.58% | 208,800 | 1753億3196万 | +0.89% | 17.6 | 0.98 |
12/12 | 2,359 | 2,370 | 2,333 | 2,341 | -0.68% | 133,700 | 1726億391万 | -0.59% | 17.32 | 0.96 |
12/11 | 2,337 | 2,360 | 2,324 | 2,357 | +0.86% | 230,400 | 1737億8361万 | +0.08% | 17.44 | 0.97 |
12/08 | 2,381 | 2,389 | 2,320 | 2,337 | -2.75% | 418,600 | 1723億899万 | -0.72% | 17.3 | 0.96 |
12/07 | 2,395 | 2,413 | 2,385 | 2,403 | +0.08% | 190,700 | 1771億7523万 | +2.21% | 17.78 | 0.99 |
12/06 | 2,408 | 2,412 | 2,392 | 2,401 | +0.04% | 193,800 | 1770億2777万 | +2.34% | 17.77 | 0.99 |
12/05 | 2,391 | 2,415 | 2,383 | 2,400 | +0.25% | 226,800 | 1769億5404万 | +2.61% | 17.76 | 0.99 |
12/04 | 2,390 | 2,407 | 2,369 | 2,394 | +0.34% | 257,000 | 1765億1165万 | +2.57% | 17.72 | 0.98 |
12/01 | 2,416 | 2,425 | 2,381 | 2,386 | -1.28% | 352,800 | 1759億2180万 | +2.49% | 17.66 | 0.98 |
11/30 | 2,430 | 2,448 | 2,390 | 2,417 | -0.41% | 538,200 | 1782億746万 | +3.96% | 17.89 | 0.99 |
11/29 | 2,368 | 2,427 | 2,364 | 2,427 | +2.93% | 362,000 | 1789億4477万 | +4.61% | 17.96 | 1 |
11/28 | 2,364 | 2,366 | 2,341 | 2,358 | -0.25% | 154,800 | 1738億5734万 | +1.95% | 17.45 | 0.97 |
11/27 | 2,378 | 2,398 | 2,358 | 2,364 | -0.17% | 145,000 | 1742億9972万 | +2.34% | 17.49 | 0.97 |
11/24 | 2,406 | 2,409 | 2,364 | 2,368 | -0.88% | 192,500 | 1745億9465万 | +2.6% | 17.52 | 0.97 |
11/22 | 2,355 | 2,399 | 2,350 | 2,389 | +1.66% | 402,200 | 1761億4300万 | +3.69% | 17.68 | 0.98 |
11/21 | 2,314 | 2,358 | 2,314 | 2,350 | +1.25% | 268,700 | 1732億6749万 | +2.17% | 17.39 | 0.97 |
11/20 | 2,325 | 2,332 | 2,307 | 2,321 | +0.87% | 200,800 | 1711億2930万 | +1.13% | 17.18 | 0.95 |
11/17 | 2,280 | 2,304 | 2,269 | 2,301 | +0.74% | 200,500 | 1696億5468万 | +0.39% | 17.03 | 0.95 |
11/16 | 2,334 | 2,337 | 2,282 | 2,284 | -2.43% | 211,900 | 1684億126万 | -0.35% | 16.9 | 0.94 |
11/15 | 2,334 | 2,349 | 2,321 | 2,341 | +0.99% | 204,000 | 1726億391万 | +2.14% | 17.32 | 0.96 |
11/14 | 2,320 | 2,340 | 2,316 | 2,318 | +0.26% | 237,500 | 1709億811万 | +1.18% | 17.15 | 0.95 |
11/13 | 2,263 | 2,339 | 2,261 | 2,312 | -0.04% | 264,000 | 1704億6572万 | +0.92% | 17.11 | 0.95 |
11/10 | 2,315 | 2,316 | 2,280 | 2,313 | -0.17% | 294,000 | 1705億3945万 | +0.96% | 17.12 | 0.95 |
11/09 | 2,360 | 2,360 | 2,293 | 2,317 | -1.57% | 294,300 | 1708億3437万 | +1.18% | 17.15 | 0.95 |
11/08 | 2,333 | 2,361 | 2,320 | 2,354 | +1.07% | 525,500 | 1735億6242万 | +2.84% | 17.42 | 0.97 |
11/07 | 2,311 | 2,330 | 2,301 | 2,329 | -0.17% | 315,700 | 1717億1914万 | +1.79% | 17.24 | 0.96 |
11/06 | 2,368 | 2,372 | 2,329 | 2,333 | +0.21% | 365,400 | 1720億1407万 | +1.92% | 17.27 | 0.96 |
11/02 | 2,293 | 2,334 | 2,282 | 2,328 | +2.37% | 446,500 | 1716億4541万 | +1.62% | 17.23 | 0.96 |
11/01 | 2,294 | 2,297 | 2,273 | 2,274 | -0.18% | 307,800 | 1676億6395万 | -0.96% | 16.83 | 0.94 |
10/31 | 2,225 | 2,282 | 2,224 | 2,278 | +2.66% | 354,100 | 1679億5887万 | -1.04% | 16.86 | 0.94 |
10/30 | 2,250 | 2,250 | 2,208 | 2,219 | -2.33% | 519,100 | 1636億875万 | -3.9% | 16.42 | 0.91 |
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 | 4,200 2,100,000 12/4 2,100,000 11/5 | 1,350 1,350,000 5/22 | 7,031,500 14,063 11/8 | - | - | +50.65% 10/29 | -27.92% 3/10 |
2009年 3月期 | 2,200 1,100,000 4/2 | 579 289,500 3/12 | 6,016,000 12,032 5/13 | - | - | +26.85% 4/27 | -38.41% 10/8 |
2010年 3月期 | 1,730 865,000 12/10 | 714 357,000 4/1 | 7,133,000 14,266 2/26 | - | - | +32.3% 7/8 | -17.47% 2/15 |
2011年 3月期 | 1,286 643,000 4/16 | 493 246,500 3/15 | 4,616,500 9,233 10/29 | 993億7693万 | 380億9706万 | +15.7% 7/5 | -31.36% 3/15 |
2012年 3月期 | 786 393,000 7/11 | 364 182,000 1/18 | 3,967,500 7,935 5/12 | 607億3893万 | 281億2846万 | +20.63% 11/15 | -18.9% 1/16 |
2013年 3月期 | 472 236,000 12/13 | 216 108,000 8/3 | 5,192,500 10,385 5/15 | 364億7427万 | 166億9161万 | +32.5% 12/6 | -22.64% 5/14 |
2014年 3月期 | 1,812 9,060 12/10 | 213 1,064 10/8 | 79,374,500 15,874,900 12/16 | 1400億2411万 | 164億4433万 | +219.75% 12/10 | -28.7% 2/5 |
2015年 3月期 | 6,970 11/6 | 1,008 5,040 5/7 | 65,799,000 13,159,800 5/21 | 5799億2491万 | 838億6862万 | +84.48% 6/3 | -16.91% 9/10 |
2016年 3月期 | 6,670 6/24 | 2,962 2/12 | 6,469,500 8/25 | 5549億6401万 | 2496億8327万 | +15.57% 6/24 | -21.76% 8/24 |
2017年 3月期 | 5,440 3/31 | 3,300 8/8 | 5,926,000 5/11 | 4454億2420万 | 2781億7515万 | +12.7% 4/10 | -14.34% 7/15 |
2018年 3月期 | 7,300 6/22 | 3,865 3/23 | 2,265,900 11/9 | 5816億4976万 | 1兆822億 | +13.99% 5/16 | -16.14% 2/15 |
2019年 3月期 | 4,035 4/2 | 2,064 12/25 | 4,922,400 5/31 | 1兆1298億 | 5779億5616万 | +12.19% 1/18 | -14.8% 6/26 |
2020年 3月期 | 2,610 4/4 | 1,340 3/19 | 2,570,600 3/24 | 9509億9058万 | 4882億4804万 | +11.04% 5/8 | -20.95% 3/19 |
2021年 3月期 | 3,290 11/9 | 1,543 4/2 | 5,165,700 6/17 | 1兆1987億 | 5622億1397万 | +15.81% 7/13 | -10.75% 12/7 |
2022年 3月期 | 2,975 6/30 | 1,941 12/3 | 2,457,800 4/28 | 2327億3677万 | 1518億4607万 | +11.81% 2/7 | -15.36% 12/2 |
2023年 3月期 | 2,807 3/9 | 2,008 5/16 | 1,838,400 11/7 | 2195億9399万 | 1570億8754万 | +7.48% 3/9 | -9.73% 5/16 |
最新 | 2,612 2024/3/28 | 302,900 | 1925億8498万 | +1.79% 2,566 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 43%(1.43倍)
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/30 vs 2008/12/30
- 34%(1.34倍)
- 2010/12/30 vs 2009/12/30
- -40%(0.6倍)
- 2011/12/30 vs 2010/12/30
- -48%(0.52倍)
- 2012/12/28 vs 2011/12/30
- -16%(0.84倍)
- 2013/12/30 vs 2012/12/28
- 297%(3.97倍)
- 2014/12/30 vs 2013/12/30
- 191%(2.91倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -55%(0.45倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- 24%(1.24倍)
- 2021/12/30 vs 2020/12/30
- -21%(0.79倍)
- 2022/12/30 vs 2021/12/30
- 22%(1.22倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/03/28 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
213円(2013/10/08) - 1127%(12.27倍)
2,612円(3/28)