株価チャート
株価
3/28
- 前日 (3/27)
- 4,000
- 始値
- 3,845
- 高値
- 3,890
- 安値
- 3,805
- 終値 -4.63%
- 3,815
- 出来高 -5.81%
- 58,400
乖離率
- 株価(5日)
移動平均値 - -3.93%
3,971 - 株価(25日)
移動平均値 - -2.4%
3,909 - 出来高(5日)
移動平均値 - +42.58%
40,960
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 | 3,845 | 3,890 | 3,805 | 3,815 | -4.63% | 58,400 | 388億541万 | -2.4% | 27.72 | 2.14 |
03/27 | 4,035 | 4,040 | 3,995 | 4,000 | -0.74% | 62,000 | 406億8720万 | +2.2% | 29.07 | 2.24 |
03/26 | 4,010 | 4,035 | 4,000 | 4,030 | +0.37% | 28,200 | 409億9235万 | +3.07% | 29.28 | 2.26 |
03/25 | 3,995 | 4,025 | 3,980 | 4,015 | +0.5% | 30,700 | 408億3977万 | +2.79% | 29.18 | 2.25 |
03/22 | 3,975 | 3,995 | 3,960 | 3,995 | +0.13% | 25,500 | 406億3634万 | +2.41% | 29.03 | 2.24 |
03/21 | 4,020 | 4,025 | 3,965 | 3,990 | +0.25% | 34,400 | 405億8548万 | +2.26% | 28.99 | 2.23 |
03/19 | 3,930 | 3,980 | 3,910 | 3,980 | +1.4% | 25,100 | 404億8376万 | +2.05% | 28.92 | 2.23 |
03/18 | 3,905 | 3,925 | 3,885 | 3,925 | +0.77% | 23,800 | 399億2431万 | +0.72% | 28.52 | 2.2 |
03/15 | 3,860 | 3,905 | 3,855 | 3,895 | +0.39% | 27,700 | 396億1916万 | -0.03% | 28.3 | 2.18 |
03/14 | 3,825 | 3,880 | 3,800 | 3,880 | +2.37% | 37,900 | 394億6658万 | -0.49% | 28.19 | 2.17 |
03/13 | 3,800 | 3,830 | 3,780 | 3,790 | 0% | 24,400 | 385億5112万 | -3.04% | 27.54 | 2.12 |
03/12 | 3,750 | 3,790 | 3,695 | 3,790 | +0.66% | 32,200 | 385億5112万 | -3.41% | 27.54 | 2.12 |
03/11 | 3,810 | 3,810 | 3,740 | 3,765 | -2.71% | 50,600 | 382億9682万 | -4.44% | 27.36 | 2.11 |
03/08 | 3,835 | 3,885 | 3,810 | 3,870 | +1.84% | 32,200 | 393億6486万 | -2.17% | 28.12 | 2.17 |
03/07 | 3,830 | 3,870 | 3,800 | 3,800 | -0.65% | 38,300 | 386億5284万 | -4.21% | 27.61 | 2.13 |
03/06 | 3,805 | 3,850 | 3,805 | 3,825 | -0.39% | 29,000 | 389億713万 | -3.85% | 27.79 | 2.14 |
03/05 | 3,795 | 3,855 | 3,785 | 3,840 | +1.32% | 31,700 | 390億5971万 | -3.81% | 27.9 | 2.15 |
03/04 | 3,905 | 3,920 | 3,790 | 3,790 | -2.94% | 75,100 | 385億5112万 | -5.34% | 27.54 | 2.12 |
03/01 | 3,945 | 3,960 | 3,900 | 3,905 | -1.01% | 39,900 | 397億2087万 | -2.88% | 28.38 | 2.19 |
02/29 | 3,920 | 3,960 | 3,895 | 3,945 | +0.25% | 41,000 | 401億2775万 | -2.21% | 28.67 | 2.21 |
02/28 | 3,965 | 3,995 | 3,935 | 3,935 | -1.25% | 38,000 | 400億2603万 | -2.74% | 28.59 | 2.2 |
02/27 | 4,005 | 4,040 | 3,970 | 3,985 | -0.5% | 24,100 | 405億3462万 | -1.75% | 28.96 | 2.23 |
02/26 | 4,050 | 4,090 | 4,000 | 4,005 | -0.12% | 31,100 | 407億3805万 | -1.43% | 29.1 | 2.24 |
02/22 | 4,000 | 4,050 | 3,955 | 4,010 | +1.52% | 31,700 | 407億8891万 | -1.35% | 29.14 | 2.25 |
02/21 | 3,960 | 3,960 | 3,915 | 3,950 | +0.51% | 16,600 | 401億7861万 | -2.78% | 28.7 | 2.21 |
02/20 | 3,915 | 3,960 | 3,915 | 3,930 | +0.38% | 20,100 | 399億7517万 | -3.39% | 28.56 | 2.2 |
02/19 | 3,910 | 3,930 | 3,860 | 3,915 | +0.13% | 27,600 | 398億2259万 | -3.95% | 28.45 | 2.19 |
02/16 | 3,905 | 3,960 | 3,890 | 3,910 | +0.26% | 36,400 | 397億7173万 | -4.19% | 28.41 | 2.19 |
02/15 | 4,050 | 4,070 | 3,900 | 3,900 | -2.86% | 39,100 | 396億7002万 | -4.39% | 28.34 | 2.18 |
02/14 | 3,930 | 4,030 | 3,925 | 4,015 | +1.65% | 32,300 | 408億3977万 | -1.54% | 29.18 | 2.25 |
02/13 | 3,895 | 3,975 | 3,895 | 3,950 | +1.54% | 27,900 | 401億7861万 | -2.95% | 28.7 | 2.21 |
02/09 | 3,880 | 3,935 | 3,835 | 3,890 | -0.26% | 42,600 | 395億6830万 | -4.23% | 28.27 | 2.18 |
02/08 | 3,990 | 3,990 | 3,855 | 3,900 | -2.13% | 71,500 | 396億7002万 | -3.87% | 28.34 | 2.18 |
02/07 | 4,000 | 4,005 | 3,865 | 3,985 | -3.63% | 122,700 | 405億3462万 | -1.51% | 28.96 | 2.23 |
02/06 | 4,145 | 4,170 | 4,120 | 4,135 | -0.48% | 34,000 | 420億6039万 | +2.55% | 30.05 | 2.32 |
02/05 | 4,235 | 4,245 | 4,130 | 4,155 | -1.07% | 39,900 | 422億6382万 | +3.59% | 30.19 | 2.33 |
02/02 | 4,150 | 4,220 | 4,145 | 4,200 | +1.33% | 31,700 | 427億2156万 | +5.32% | 30.52 | 2.35 |
02/01 | 4,100 | 4,150 | 4,100 | 4,145 | -0.12% | 24,600 | 421億6211万 | +4.62% | 30.12 | 2.32 |
01/31 | 4,070 | 4,150 | 4,060 | 4,150 | +1.47% | 25,500 | 422億1297万 | +5.41% | 30.16 | 2.32 |
01/30 | 4,140 | 4,150 | 4,060 | 4,090 | -1.8% | 102,900 | 416億266万 | +4.66% | 29.72 | 2.29 |
01/29 | 4,160 | 4,195 | 4,140 | 4,165 | +0.73% | 40,200 | 423億6554万 | +7.26% | 30.27 | 2.33 |
01/26 | 4,220 | 4,255 | 4,120 | 4,135 | -1.9% | 82,200 | 420億6039万 | +7.29% | 30.05 | 2.32 |
01/25 | 4,205 | 4,270 | 4,195 | 4,215 | -0.24% | 28,300 | 428億7413万 | +10.2% | 30.63 | 2.36 |
01/24 | 4,265 | 4,265 | 4,160 | 4,225 | -0.94% | 61,900 | 429億7585万 | +11.45% | 30.7 | 2.37 |
01/23 | 4,195 | 4,330 | 4,175 | 4,265 | +2.28% | 76,600 | 433億8272万 | +13.49% | 30.99 | 2.39 |
01/22 | 4,215 | 4,235 | 4,140 | 4,170 | +0.12% | 47,500 | 424億1640万 | +11.98% | 30.3 | 2.34 |
01/19 | 4,110 | 4,165 | 4,090 | 4,165 | +2.84% | 41,300 | 423億6554万 | +12.78% | 30.27 | 2.33 |
01/18 | 3,970 | 4,060 | 3,970 | 4,050 | +1.89% | 32,100 | 411億9579万 | +10.63% | 29.43 | 2.27 |
01/17 | 4,100 | 4,130 | 3,975 | 3,975 | -2.45% | 59,400 | 404億3290万 | +9.44% | 28.88 | 2.23 |
01/16 | 4,140 | 4,150 | 4,030 | 4,075 | -0.97% | 51,100 | 414億5008万 | +12.97% | 29.61 | 2.28 |
01/15 | 4,010 | 4,135 | 4,010 | 4,115 | +1.98% | 66,500 | 418億5695万 | +14.98% | 29.9 | 2.3 |
01/12 | 3,930 | 4,050 | 3,925 | 4,035 | +3.99% | 75,700 | 410億4321万 | +13.82% | 29.32 | 2.26 |
01/11 | 3,880 | 3,905 | 3,845 | 3,880 | +0.65% | 38,500 | 394億6658万 | +10.35% | 28.19 | 2.17 |
01/10 | 3,830 | 3,900 | 3,830 | 3,855 | +0.92% | 36,800 | 392億1228万 | +10.24% | 28.01 | 2.16 |
01/09 | 3,835 | 3,860 | 3,785 | 3,820 | +1.46% | 35,800 | 388億5627万 | +9.83% | 27.76 | 2.14 |
01/05 | 3,745 | 3,770 | 3,725 | 3,765 | +0.53% | 33,400 | 382億9682万 | +8.82% | 27.36 | 2.11 |
01/04 | 3,640 | 3,745 | 3,615 | 3,745 | +2.88% | 38,700 | 380億9339万 | +8.8% | 27.21 | 2.1 |
2023 | ||||||||||
12/29 | 3,645 | 3,660 | 3,605 | 3,640 | 0% | 26,500 | 370億2535万 | +6.25% | 26.45 | 2.04 |
12/28 | 3,620 | 3,690 | 3,605 | 3,640 | +1.25% | 25,200 | 370億2535万 | +6.71% | 26.45 | 2.04 |
12/27 | 3,620 | 3,625 | 3,565 | 3,595 | +0.14% | 23,400 | 365億6762万 | +5.92% | 26.12 | 2.01 |
12/26 | 3,560 | 3,635 | 3,560 | 3,590 | +1.27% | 32,900 | 365億1676万 | +6.28% | 26.09 | 2.01 |
12/25 | 3,540 | 3,545 | 3,505 | 3,545 | +1% | 20,500 | 360億5903万 | +5.44% | 25.76 | 1.99 |
12/22 | 3,460 | 3,525 | 3,450 | 3,510 | +2.33% | 29,100 | 357億301万 | +4.81% | 25.51 | 1.97 |
12/21 | 3,435 | 3,455 | 3,425 | 3,430 | -1.15% | 15,100 | 348億8927万 | +2.82% | 24.92 | 1.92 |
12/20 | 3,455 | 3,490 | 3,445 | 3,470 | +0.87% | 24,600 | 352億9614万 | +4.3% | 25.22 | 1.94 |
12/19 | 3,410 | 3,440 | 3,385 | 3,440 | +1.18% | 15,500 | 349億9099万 | +3.74% | 25 | 1.93 |
12/18 | 3,380 | 3,400 | 3,345 | 3,400 | +0.44% | 15,900 | 345億8412万 | +2.81% | 24.71 | 1.9 |
12/15 | 3,405 | 3,425 | 3,365 | 3,385 | +0.15% | 14,500 | 344億3154万 | +2.64% | 24.6 | 1.9 |
12/14 | 3,440 | 3,470 | 3,350 | 3,380 | -1.31% | 24,300 | 343億8068万 | +2.77% | 24.56 | 1.89 |
12/13 | 3,390 | 3,435 | 3,385 | 3,425 | +1.18% | 24,000 | 348億3841万 | +4.42% | 24.89 | 1.92 |
12/12 | 3,380 | 3,415 | 3,355 | 3,385 | +0.3% | 23,700 | 344億3154万 | +3.2% | 24.6 | 1.9 |
12/11 | 3,340 | 3,380 | 3,340 | 3,375 | +1.81% | 18,800 | 343億2982万 | +2.9% | 24.52 | 1.89 |
12/08 | 3,320 | 3,330 | 3,290 | 3,315 | -1.04% | 24,600 | 337億1951万 | +1.13% | 24.09 | 1.86 |
12/07 | 3,340 | 3,355 | 3,335 | 3,350 | -0.89% | 12,000 | 340億7553万 | +2.26% | 24.34 | 1.88 |
12/06 | 3,285 | 3,380 | 3,280 | 3,380 | +3.36% | 26,300 | 343億8068万 | +3.36% | 24.56 | 1.89 |
12/05 | 3,295 | 3,300 | 3,265 | 3,270 | -1.51% | 21,100 | 332億6178万 | +0.25% | 23.76 | 1.83 |
12/04 | 3,350 | 3,360 | 3,290 | 3,320 | -1.92% | 34,200 | 337億7037万 | +1.9% | 24.13 | 1.86 |
12/01 | 3,405 | 3,440 | 3,375 | 3,385 | -0.44% | 19,700 | 344億3154万 | +4.12% | 24.6 | 1.9 |
11/30 | 3,365 | 3,400 | 3,345 | 3,400 | +1.49% | 29,700 | 345億8412万 | +4.84% | 24.71 | 1.9 |
11/29 | 3,330 | 3,375 | 3,330 | 3,350 | +0.75% | 19,100 | 340億7553万 | +3.62% | 24.34 | 1.88 |
11/28 | 3,335 | 3,350 | 3,305 | 3,325 | -0.6% | 19,600 | 338億2123万 | +3.1% | 24.16 | 1.86 |
11/27 | 3,270 | 3,345 | 3,270 | 3,345 | +2.45% | 34,500 | 340億2467万 | +3.88% | 24.31 | 1.87 |
11/24 | 3,220 | 3,290 | 3,220 | 3,265 | +1.4% | 25,400 | 332億1092万 | +1.59% | 23.73 | 1.83 |
11/22 | 3,200 | 3,225 | 3,200 | 3,220 | +1.1% | 13,200 | 327億5319万 | +0.25% | 23.4 | 1.8 |
11/21 | 3,185 | 3,210 | 3,180 | 3,185 | 0% | 15,400 | 323億9718万 | -0.84% | 23.14 | 1.78 |
11/20 | 3,230 | 3,250 | 3,180 | 3,185 | -1.7% | 25,300 | 323億9718万 | -0.81% | 23.14 | 1.78 |
11/17 | 3,170 | 3,250 | 3,170 | 3,240 | +2.21% | 25,600 | 329億5663万 | +0.84% | 23.54 | 1.81 |
11/16 | 3,200 | 3,200 | 3,150 | 3,170 | -1.09% | 18,800 | 322億4460万 | -1.37% | 23.04 | 1.78 |
11/15 | 3,195 | 3,225 | 3,165 | 3,205 | +0.47% | 20,000 | 326億61万 | -0.34% | 23.29 | 1.79 |
11/14 | 3,255 | 3,255 | 3,150 | 3,190 | -1.24% | 28,900 | 324億4804万 | -0.9% | 23.18 | 1.79 |
11/13 | 3,185 | 3,260 | 3,165 | 3,230 | +2.05% | 36,200 | 328億5491万 | +0.44% | 23.47 | 1.81 |
11/10 | 3,145 | 3,175 | 3,105 | 3,165 | -0.31% | 33,200 | 321億9374万 | -1.43% | 23 | 1.77 |
11/09 | 3,150 | 3,215 | 3,140 | 3,175 | +1.11% | 39,800 | 322億9546万 | -0.91% | 23.07 | 1.78 |
11/08 | 3,425 | 3,425 | 3,140 | 3,140 | -8.19% | 133,500 | 319億3945万 | -1.81% | 22.82 | 1.76 |
11/07 | 3,410 | 3,480 | 3,400 | 3,420 | +0.74% | 48,700 | 347億8755万 | +6.91% | 24.85 | 1.92 |
11/06 | 3,365 | 3,405 | 3,350 | 3,395 | +2.26% | 54,900 | 345億3326万 | +6.49% | 24.67 | 1.9 |
11/02 | 3,285 | 3,330 | 3,285 | 3,320 | +1.84% | 39,700 | 337億7037万 | +4.4% | 24.13 | 1.86 |
11/01 | 3,245 | 3,270 | 3,240 | 3,260 | +1.4% | 27,500 | 331億6006万 | +2.61% | 23.69 | 1.83 |
10/31 | 3,200 | 3,215 | 3,145 | 3,215 | +1.26% | 32,000 | 327億233万 | +1.23% | 23.36 | 1.8 |
10/30 | 3,190 | 3,220 | 3,175 | 3,175 | -0.16% | 79,000 | 322億9546万 | -0.09% | 23.07 | 1.78 |
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 | 1,728 4/16 | 951 3/17 | 123,500 10/22 | - | - | +5.55% 7/9 | -20.59% 3/14 |
2009年 3月期 | 1,280 5/20 | 825 10/9 | 49,200 9/24 | - | - | +13.49% 5/19 | -16.76% 10/8 |
2010年 3月期 | 1,030 9/1 | 895 2/16 | 61,000 9/24 | - | - | +3.79% 3/26 | -4.29% 10/20 5/12 |
2011年 3月期 | 998 3/1 | 753 3/15 | 141,800 9/27 | 101億2001万 | 76億3564万 | +5.29% 12/14 | -15.93% 3/15 |
2012年 3月期 | 930 2/28 2/24 | 774 8/22 | 51,000 3/27 | 94億3047万 | 78億4859万 | +7.5% 9/1 | -6.23% 8/9 |
2013年 3月期 | 968 3/12 | 802 6/22 5/21 | 91,500 3/26 | 98億1581万 | 81億3252万 | +5.69% 6/29 | -7.11% 4/2 |
2014年 3月期 | 1,086 3/26 | 855 4/2 | 338,400 8/30 | 110億2051万 | 86億6995万 | +6.63% 2/25 | -7.84% 2/4 |
2015年 3月期 | 1,114 2/26 | 960 5/20 | 79,300 3/26 | 113億2637万 | 97億4188万 | +4.29% 2/26 6/19 | -6.46% 10/17 |
2016年 3月期 | 1,118 7/2 | 861 2/17 | 81,600 3/28 | 113億6704万 | 87億5662万 | +5.58% 3/15 | -9.35% 2/12 |
2017年 3月期 | 1,103 3/6 | 853 4/11 | 57,200 3/28 | 112億1949万 | 86億7526万 | +5.38% 3/2 | -8.48% 4/6 |
2018年 3月期 | 1,436 3/29 | 937 4/14 | 332,100 2/21 | 146億670万 | 95億3097万 | +13.01% 4/2 | -12.12% 4/23 |
2019年 3月期 | 1,424 4/4 | 851 12/25 | 166,000 5/10 | 144億8464万 | 86億5620万 | +6.94% 5/15 | -15.77% 12/25 |
2020年 3月期 | 1,349 1/7 | 851 3/13 | 98,400 3/27 | 137億2175万 | 86億5620万 | +13.01% 1/10 | -17.23% 3/13 |
2021年 3月期 | 1,269 3/22 | 858 4/6 4/3 | 129,900 3/30 | 129億801万 | 87億2740万 | +11.51% 11/27 | -9.49% 4/8 |
2022年 3月期 | 1,647 2/28 | 1,075 4/28 | 126,700 3/29 | 167億5295万 | 109億3468万 | +15.06% 12/15 | -6.02% 3/9 |
2023年 3月期 | 2,668 3/10 | 1,442 4/11 | 182,400 5/16 | 271億3836万 | 146億6773万 | +16.92% 8/19 | -8.68% 10/11 |
最新 | 3,815 2024/3/28 | 58,400 | 388億541万 | -2.4% 3,909 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 99%(1.99倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -23%(0.77倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/30 vs 2021/12/30
- 42%(1.42倍)
- 2023/12/29 vs 2022/12/30
- 66%(1.66倍)
- 2024/03/28 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
753円(2011/03/15) - 407%(5.07倍)
3,815円(3/28)