株価チャート
株価
3/28
- 前日 (3/27)
- 1,479
- 始値
- 1,475
- 高値
- 1,495
- 安値
- 1,435
- 終値 -1.76%
- 1,453
- 出来高 -1.77%
- 116,300
乖離率
- 株価(5日)
移動平均値 - +0.97%
1,439 - 株価(25日)
移動平均値 - +3.93%
1,398 - 出来高(5日)
移動平均値 - +33.56%
87,080
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 | 1,475 | 1,495 | 1,435 | 1,453 | -1.76% | 116,300 | 1108億3318万 | +3.93% | 12.61 | 0.86 |
03/27 | 1,436 | 1,479 | 1,422 | 1,479 | +4.23% | 118,400 | 1128億1643万 | +6.1% | 12.84 | 0.87 |
03/26 | 1,424 | 1,430 | 1,414 | 1,419 | +0.5% | 73,500 | 1082億3969万 | +2.16% | 12.32 | 0.84 |
03/25 | 1,443 | 1,443 | 1,412 | 1,412 | -1.26% | 77,300 | 1077億574万 | +1.8% | 12.26 | 0.83 |
03/22 | 1,430 | 1,439 | 1,423 | 1,430 | +0.21% | 49,900 | 1090億7876万 | +3.32% | 12.42 | 0.84 |
03/21 | 1,433 | 1,441 | 1,415 | 1,427 | 0% | 78,200 | 1088億4993万 | +3.33% | 12.39 | 0.84 |
03/19 | 1,426 | 1,430 | 1,408 | 1,427 | +0.92% | 45,400 | 1088億4993万 | +3.41% | 12.39 | 0.84 |
03/18 | 1,435 | 1,435 | 1,414 | 1,414 | -1.33% | 69,200 | 1078億5830万 | +2.61% | 12.28 | 0.84 |
03/15 | 1,430 | 1,433 | 1,406 | 1,433 | +0.14% | 258,900 | 1093億760万 | +4.07% | 12.44 | 0.85 |
03/14 | 1,415 | 1,431 | 1,412 | 1,431 | +1.13% | 82,200 | 1091億5504万 | +4% | 12.42 | 0.85 |
03/13 | 1,430 | 1,430 | 1,396 | 1,415 | -0.35% | 72,400 | 1079億3458万 | +2.98% | 12.28 | 0.84 |
03/12 | 1,389 | 1,420 | 1,389 | 1,420 | +2.31% | 130,200 | 1083億1597万 | +3.27% | 12.33 | 0.84 |
03/11 | 1,370 | 1,388 | 1,363 | 1,388 | +1.31% | 119,600 | 1058億7505万 | +0.87% | 12.05 | 0.82 |
03/08 | 1,341 | 1,376 | 1,336 | 1,370 | +1.11% | 158,100 | 1045億203万 | -0.72% | 11.89 | 0.81 |
03/07 | 1,364 | 1,369 | 1,342 | 1,355 | -0.07% | 80,900 | 1033億5785万 | -2.17% | 11.76 | 0.8 |
03/06 | 1,371 | 1,373 | 1,355 | 1,356 | -0.29% | 94,900 | 1034億3413万 | -2.45% | 11.77 | 0.8 |
03/05 | 1,350 | 1,364 | 1,333 | 1,360 | +0.44% | 85,600 | 1037億3924万 | -2.51% | 11.81 | 0.8 |
03/04 | 1,373 | 1,373 | 1,343 | 1,354 | -1.02% | 110,400 | 1032億8157万 | -3.15% | 11.76 | 0.8 |
03/01 | 1,377 | 1,377 | 1,360 | 1,368 | -0.36% | 47,600 | 1043億4947万 | -2.43% | 11.88 | 0.81 |
02/29 | 1,353 | 1,375 | 1,353 | 1,373 | +0.96% | 136,000 | 1047億3087万 | -2.35% | 11.92 | 0.81 |
02/28 | 1,364 | 1,370 | 1,351 | 1,360 | -0.37% | 63,100 | 1037億3924万 | -3.55% | 11.81 | 0.8 |
02/27 | 1,366 | 1,377 | 1,360 | 1,365 | -0.66% | 72,400 | 1041億2064万 | -3.47% | 11.85 | 0.81 |
02/26 | 1,395 | 1,399 | 1,374 | 1,374 | -1.01% | 70,700 | 1048億715万 | -3.17% | 11.93 | 0.81 |
02/22 | 1,372 | 1,391 | 1,359 | 1,388 | +1.17% | 98,900 | 1058億7505万 | -2.46% | 12.05 | 0.82 |
02/21 | 1,353 | 1,378 | 1,353 | 1,372 | +1.48% | 93,300 | 1046億5459万 | -3.79% | 11.91 | 0.81 |
02/20 | 1,371 | 1,382 | 1,348 | 1,352 | -1.39% | 73,100 | 1031億2901万 | -5.32% | 11.74 | 0.8 |
02/19 | 1,357 | 1,373 | 1,345 | 1,371 | +0.81% | 78,900 | 1045億7831万 | -4.26% | 11.9 | 0.81 |
02/16 | 1,360 | 1,371 | 1,350 | 1,360 | +1.42% | 66,500 | 1037億3924万 | -4.9% | 11.81 | 0.8 |
02/15 | 1,371 | 1,378 | 1,331 | 1,341 | -1.47% | 99,300 | 1022億8994万 | -6.16% | 11.64 | 0.79 |
02/14 | 1,394 | 1,395 | 1,355 | 1,361 | -2.44% | 108,600 | 1038億1552万 | -4.83% | 11.82 | 0.8 |
02/13 | 1,376 | 1,396 | 1,370 | 1,395 | +1.45% | 81,800 | 1064億900万 | -2.38% | 12.11 | 0.82 |
02/09 | 1,372 | 1,388 | 1,368 | 1,375 | -1.29% | 64,400 | 1048億8342万 | -3.71% | 11.94 | 0.81 |
02/08 | 1,398 | 1,398 | 1,368 | 1,393 | -0.78% | 63,600 | 1062億5644万 | -2.31% | 12.09 | 0.82 |
02/07 | 1,381 | 1,410 | 1,378 | 1,404 | +1.15% | 54,400 | 1070億9551万 | -1.4% | 12.19 | 0.83 |
02/06 | 1,422 | 1,422 | 1,387 | 1,388 | -3% | 123,400 | 1058億7505万 | -2.32% | 12.05 | 0.82 |
02/05 | 1,469 | 1,470 | 1,429 | 1,431 | -1.85% | 74,000 | 1091億5504万 | +0.92% | 12.42 | 0.85 |
02/02 | 1,481 | 1,481 | 1,458 | 1,458 | -1.95% | 60,500 | 1112億1457万 | +3.26% | 12.66 | 0.86 |
02/01 | 1,486 | 1,496 | 1,476 | 1,487 | -0.2% | 71,600 | 1134億2666万 | +5.91% | 12.91 | 0.88 |
01/31 | 1,468 | 1,490 | 1,467 | 1,490 | +0.61% | 74,000 | 1136億5549万 | +6.73% | 12.94 | 0.88 |
01/30 | 1,466 | 1,484 | 1,462 | 1,481 | +1.23% | 143,900 | 1129億6898万 | +6.85% | 12.86 | 0.88 |
01/29 | 1,429 | 1,467 | 1,429 | 1,463 | +1.53% | 77,000 | 1115億9596万 | +6.17% | 12.7 | 0.86 |
01/26 | 1,465 | 1,465 | 1,441 | 1,441 | -1.64% | 76,500 | 1099億1783万 | +5.18% | 12.51 | 0.85 |
01/25 | 1,451 | 1,476 | 1,451 | 1,465 | +0.83% | 91,000 | 1117億4852万 | +7.56% | 12.72 | 0.87 |
01/24 | 1,449 | 1,463 | 1,443 | 1,453 | -1.16% | 72,800 | 1108億3318万 | +7.31% | 12.61 | 0.86 |
01/23 | 1,481 | 1,485 | 1,439 | 1,470 | -0.74% | 150,500 | 1121億2992万 | +9.13% | 12.76 | 0.87 |
01/22 | 1,481 | 1,490 | 1,468 | 1,481 | 0% | 77,700 | 1129億6898万 | +10.52% | 12.86 | 0.88 |
01/19 | 1,484 | 1,484 | 1,463 | 1,481 | -0.07% | 115,800 | 1129億6898万 | +11.02% | 12.86 | 0.88 |
01/18 | 1,458 | 1,494 | 1,457 | 1,482 | +1.65% | 126,600 | 1130億4526万 | +11.51% | 12.87 | 0.88 |
01/17 | 1,430 | 1,473 | 1,430 | 1,458 | +2.82% | 154,200 | 1112億1457万 | +10.12% | 12.66 | 0.86 |
01/16 | 1,424 | 1,431 | 1,394 | 1,418 | -1.6% | 162,100 | 1081億6342万 | +7.42% | 12.31 | 0.84 |
01/15 | 1,379 | 1,455 | 1,364 | 1,441 | +8.92% | 476,300 | 1099億1783万 | +9.25% | 12.51 | 0.85 |
01/12 | 1,334 | 1,339 | 1,315 | 1,323 | -2.07% | 143,900 | 1009億1692万 | +0.68% | 11.49 | 0.78 |
01/11 | 1,366 | 1,369 | 1,350 | 1,351 | -0.22% | 94,800 | 1030億5273万 | +2.74% | 11.73 | 0.8 |
01/10 | 1,353 | 1,366 | 1,346 | 1,354 | +0.07% | 52,600 | 1032億8157万 | +3.04% | 11.76 | 0.8 |
01/09 | 1,359 | 1,370 | 1,347 | 1,353 | -0.44% | 72,900 | 1032億529万 | +3.2% | 11.75 | 0.8 |
01/05 | 1,355 | 1,364 | 1,340 | 1,359 | +1.8% | 81,400 | 1036億6296万 | +3.74% | 11.8 | 0.8 |
01/04 | 1,336 | 1,337 | 1,310 | 1,335 | -0.52% | 87,700 | 1018億3227万 | +1.91% | 11.59 | 0.79 |
2023 | ||||||||||
12/29 | 1,314 | 1,345 | 1,314 | 1,342 | +1.74% | 112,700 | 1053億1862万 | +2.36% | 11.65 | 0.79 |
12/28 | 1,301 | 1,323 | 1,289 | 1,319 | +1.07% | 68,200 | 1035億1361万 | +0.53% | 11.45 | 0.78 |
12/27 | 1,290 | 1,310 | 1,284 | 1,305 | +2.03% | 78,500 | 1024億1490万 | -0.68% | 11.33 | 0.77 |
12/26 | 1,285 | 1,285 | 1,268 | 1,279 | +0.47% | 57,400 | 1003億7445万 | -2.89% | 11.1 | 0.76 |
12/25 | 1,288 | 1,288 | 1,263 | 1,273 | +0.08% | 38,500 | 999億358万 | -3.56% | 11.05 | 0.75 |
12/22 | 1,252 | 1,272 | 1,252 | 1,272 | +1.6% | 68,100 | 998億2510万 | -4% | 11.04 | 0.75 |
12/21 | 1,253 | 1,262 | 1,250 | 1,252 | -1.34% | 54,200 | 982億5553万 | -5.86% | 10.87 | 0.74 |
12/20 | 1,258 | 1,276 | 1,258 | 1,269 | +0.24% | 45,700 | 995億8967万 | -4.94% | 11.02 | 0.75 |
12/19 | 1,260 | 1,268 | 1,240 | 1,266 | +0.48% | 76,700 | 993億5423万 | -5.52% | 10.99 | 0.75 |
12/18 | 1,251 | 1,266 | 1,238 | 1,260 | +0.24% | 91,300 | 988億8336万 | -6.25% | 10.94 | 0.74 |
12/15 | 1,256 | 1,262 | 1,247 | 1,257 | -1.02% | 101,200 | 986億4792万 | -6.89% | 10.91 | 0.74 |
12/14 | 1,301 | 1,305 | 1,258 | 1,270 | -2.76% | 76,100 | 996億6814万 | -6.2% | 11.03 | 0.75 |
12/13 | 1,307 | 1,318 | 1,294 | 1,306 | -1.51% | 86,100 | 1024億9338万 | -3.76% | 11.34 | 0.77 |
12/12 | 1,362 | 1,362 | 1,326 | 1,326 | -2.64% | 97,600 | 1040億6296万 | -2.5% | 11.51 | 0.78 |
12/11 | 1,340 | 1,365 | 1,339 | 1,362 | +1.34% | 76,900 | 1068億8820万 | 0% | 11.82 | 0.8 |
12/08 | 1,369 | 1,379 | 1,336 | 1,344 | -1.97% | 122,700 | 1054億7558万 | -1.39% | 11.67 | 0.79 |
12/07 | 1,376 | 1,388 | 1,367 | 1,371 | -0.36% | 147,400 | 1075億9451万 | +0.44% | 11.9 | 0.81 |
12/06 | 1,342 | 1,378 | 1,342 | 1,376 | +2.99% | 115,600 | 1079億8690万 | +0.81% | 11.95 | 0.81 |
12/05 | 1,326 | 1,350 | 1,326 | 1,336 | +0.75% | 117,200 | 1048億4775万 | -1.98% | 11.6 | 0.79 |
12/04 | 1,314 | 1,332 | 1,308 | 1,326 | -0.15% | 91,200 | 1040億6296万 | -2.86% | 11.51 | 0.78 |
12/01 | 1,292 | 1,335 | 1,292 | 1,328 | +2.55% | 151,300 | 1042億1992万 | -2.71% | 11.53 | 0.78 |
11/30 | 1,312 | 1,321 | 1,286 | 1,295 | -1.22% | 190,700 | 1016億3012万 | -5.27% | 11.7 | 0.79 |
11/29 | 1,334 | 1,341 | 1,311 | 1,311 | -4.45% | 321,500 | 1028億8578万 | -4.31% | 12.05 | 0.81 |
11/28 | 1,345 | 1,376 | 1,345 | 1,372 | +1.4% | 731,600 | 1076億7299万 | 0% | 12.61 | 0.85 |
11/27 | 1,360 | 1,367 | 1,353 | 1,353 | -0.51% | 227,400 | 1061億8189万 | -1.46% | 12.43 | 0.84 |
11/24 | 1,350 | 1,367 | 1,350 | 1,360 | -1.45% | 198,300 | 1067億3124万 | -1.09% | 12.5 | 0.84 |
11/22 | 1,389 | 1,405 | 1,378 | 1,380 | -0.65% | 112,600 | 1083億82万 | +0.22% | 12.68 | 0.86 |
11/21 | 1,354 | 1,391 | 1,354 | 1,389 | +2.58% | 145,200 | 1090億713万 | +0.87% | 12.77 | 0.86 |
11/20 | 1,387 | 1,393 | 1,354 | 1,354 | -3.08% | 127,400 | 1062億6037万 | -1.6% | 12.44 | 0.84 |
11/17 | 1,378 | 1,398 | 1,378 | 1,397 | +1.38% | 95,400 | 1096億3496万 | +1.67% | 12.84 | 0.87 |
11/16 | 1,395 | 1,401 | 1,376 | 1,378 | -1.22% | 94,900 | 1081億4386万 | +0.44% | 12.66 | 0.86 |
11/15 | 1,391 | 1,401 | 1,385 | 1,395 | +0.79% | 78,400 | 1094億7800万 | +1.82% | 12.82 | 0.87 |
11/14 | 1,381 | 1,396 | 1,381 | 1,384 | +0.22% | 65,300 | 1086億1473万 | +1.17% | 12.72 | 0.86 |
11/13 | 1,400 | 1,402 | 1,378 | 1,381 | -0.93% | 84,500 | 1083億7930万 | +1.1% | 12.69 | 0.86 |
11/10 | 1,367 | 1,395 | 1,367 | 1,394 | +1.98% | 97,500 | 1093億9952万 | +2.27% | 12.81 | 0.87 |
11/09 | 1,346 | 1,372 | 1,346 | 1,367 | +1.56% | 80,900 | 1072億8059万 | +0.59% | 12.56 | 0.85 |
11/08 | 1,363 | 1,367 | 1,342 | 1,346 | -1.25% | 80,900 | 1056億3254万 | -0.81% | 12.37 | 0.84 |
11/07 | 1,386 | 1,397 | 1,362 | 1,363 | -1.66% | 78,500 | 1069億6668万 | +0.52% | 12.53 | 0.85 |
11/06 | 1,400 | 1,410 | 1,385 | 1,386 | -0.29% | 117,700 | 1087億7169万 | +2.29% | 12.74 | 0.86 |
11/02 | 1,399 | 1,409 | 1,383 | 1,390 | +0.14% | 103,300 | 1090億8561万 | +2.58% | 12.77 | 0.86 |
11/01 | 1,385 | 1,401 | 1,383 | 1,388 | +1.39% | 106,400 | 1089億2865万 | +2.51% | 12.76 | 0.86 |
10/31 | 1,340 | 1,369 | 1,337 | 1,369 | +2.16% | 98,400 | 1074億3755万 | +1.18% | 12.58 | 0.85 |
10/30 | 1,367 | 1,372 | 1,340 | 1,340 | -1.98% | 141,700 | 1051億6166万 | -0.96% | 12.32 | 0.83 |
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 11月期 | 960 5/30 | 556 10/28 | 802,000 1/24 | - | - | +12.7% 1/31 | -24.43% 10/27 |
2009年 11月期 | 745 9/1 | 479 11/27 | 420,000 1/16 | - | - | +18.18% 3/26 | -14.63% 11/27 |
2010年 11月期 | 784 4/26 | 504 12/1 | 320,000 7/12 | - | - | +15.82% 1/18 | -12.82% 5/27 |
2011年 11月期 | 789 1/17 | 532 11/28 | 984,000 5/26 | 698億914万 | 470億7029万 | +12.36% 1/17 | -14.11% 3/15 |
2012年 11月期 | 649 3/30 | 513 7/25 7/24 | 827,000 5/28 | 574億2222万 | 453億8921万 | +7.67% 8/23 | -7.07% 5/23 |
2013年 11月期 | 873 5/7 | 549 12/17 | 720,000 5/28 | 772億4129万 | 485億7442万 | +17.81% 3/1 | -15.43% 6/13 |
2014年 11月期 | 816 7/31 | 680 2/5 2/4 | 433,000 5/27 | 721億9874万 | 601億6562万 | +9.67% 3/31 | -10.3% 2/4 |
2015年 11月期 | 1,042 8/18 | 737 1/15 | 826,000 5/26 | 921億9497万 | 652億891万 | +7% 8/6 | -8.44% 12/15 |
2016年 11月期 | 949 12/7 | 664 8/17 | 801,700 5/26 | 839億6643万 | 574億2196万 | +8.55% 12/13 | -13.38% 2/12 |
2017年 11月期 | 1,054 11/9 | 766 12/5 | 1,904,000 5/26 | 911億4871万 | 662億4280万 | +6.84% 12/15 | -5.35% 4/14 |
2018年 11月期 | 1,205 1/30 | 840 9/12 | 1,975,900 5/28 | 1042億702万 | 726億4224万 | +7.4% 1/23 | -16.86% 12/25 |
2019年 11月期 | 1,115 11/8 | 727 12/25 | 1,113,000 5/27 | 964億2392万 | 628億7012万 | +9.64% 10/15 | -6.51% 5/9 |
2020年 11月期 | 1,153 12/19 | 706 3/13 | 1,535,300 5/27 | 997億1012万 | 610億5407万 | +10.7% 3/30 | -20.47% 3/13 |
2021年 11月期 | 1,072 9/14 | 834 11/29 | 1,822,700 5/27 | 927億533万 | 721億2336万 | +7.52% 3/19 | -8.04% 11/29 |
2022年 11月期 | 1,114 9/20 | 829 3/8 | 1,449,200 5/27 | 963億3744万 | 716億9097万 | +6.92% 7/21 | -6.82% 10/24 |
2023年 11月期 | 1,422 10/19 | 911 1/16 | 952,300 5/29 | 1115億9693万 | 714億9423万 | +10.93% 7/31 | -6.88% 12/15 |
最新 | 1,453 2024/3/28 | 116,300 | 1108億3318万 | +3.93% 1,398 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 8%(1.08倍)
- 1985/12/28 vs 1984/12/28
- 64%(1.64倍)
- 1986/12/27 vs 1985/12/28
- 11%(1.11倍)
- 1987/12/26 vs 1986/12/27
- 85%(1.85倍)
- 1988/12/28 vs 1987/12/26
- 32%(1.32倍)
- 1989/12/29 vs 1988/12/28
- 71%(1.71倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- 21%(1.21倍)
- 1992/12/30 vs 1991/12/30
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/30
- -13%(0.87倍)
- 1994/12/30 vs 1993/12/30
- 40%(1.4倍)
- 1995/12/29 vs 1994/12/30
- -31%(0.69倍)
- 1996/12/30 vs 1995/12/29
- 17%(1.17倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- 36%(1.36倍)
- 1999/12/30 vs 1998/12/30
- -44%(0.56倍)
- 2000/12/29 vs 1999/12/30
- 21%(1.21倍)
- 2001/12/28 vs 2000/12/29
- 32%(1.32倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/30
- 36%(1.36倍)
- 2005/12/30 vs 2004/12/30
- 71%(1.71倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 37%(1.37倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/03/28 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
331円(2000/02/23) - 339%(4.39倍)
1,453円(3/28)