株価チャート
株価
3/28
- 前日 (3/27)
- 2,791
- 始値
- 2,749
- 高値
- 2,779
- 安値
- 2,652
- 終値 -4.51%
- 2,665
- 出来高 +26.25%
- 131,300
乖離率
- 株価(5日)
移動平均値 - -3.48%
2,761 - 株価(25日)
移動平均値 - +4.8%
2,543 - 出来高(5日)
移動平均値 - -2.13%
134,160
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 | 2,749 | 2,779 | 2,652 | 2,665 | -4.51% | 131,300 | 1535億400万 | +4.8% | 21.83 | 3.14 |
03/27 | 2,801 | 2,819 | 2,776 | 2,791 | -0.14% | 104,000 | 1607億6160万 | +10.45% | 22.86 | 3.29 |
03/26 | 2,799 | 2,829 | 2,759 | 2,795 | +1.64% | 157,400 | 1609億9200万 | +11.53% | 22.89 | 3.3 |
03/25 | 2,800 | 2,813 | 2,741 | 2,750 | -1.93% | 167,600 | 1584億 | +10.71% | 22.52 | 3.24 |
03/22 | 2,813 | 2,828 | 2,791 | 2,804 | -0.46% | 110,500 | 1615億1040万 | +13.89% | 22.97 | 3.31 |
03/21 | 2,890 | 2,897 | 2,802 | 2,817 | -2.05% | 91,000 | 1622億5920万 | +15.5% | 23.07 | 3.32 |
03/19 | 2,853 | 2,878 | 2,822 | 2,876 | +0.63% | 87,400 | 1656億5760万 | +18.99% | 23.56 | 3.39 |
03/18 | 2,860 | 2,870 | 2,813 | 2,858 | -0.03% | 123,200 | 1646億2080万 | +19.38% | 23.41 | 3.37 |
03/15 | 2,876 | 2,888 | 2,832 | 2,859 | -0.52% | 116,000 | 1646億7840万 | +20.63% | 23.42 | 3.37 |
03/14 | 2,903 | 2,910 | 2,819 | 2,874 | +0.07% | 142,800 | 1655億4240万 | +22.66% | 23.54 | 3.39 |
03/13 | 2,755 | 2,878 | 2,743 | 2,872 | +2.61% | 256,100 | 1654億2720万 | +23.85% | 23.52 | 3.39 |
03/12 | 2,650 | 2,810 | 2,558 | 2,799 | +4.25% | 630,700 | 1612億2240万 | +21.96% | 22.92 | 3.3 |
03/11 | 2,435 | 2,685 | 2,408 | 2,685 | +22.88% | 1,081,300 | 1546億5600万 | +18.02% | 21.99 | 3.17 |
03/08 | 2,150 | 2,206 | 2,140 | 2,185 | -0.09% | 126,800 | 1258億5600万 | -3.53% | 17.9 | 2.58 |
03/07 | 2,245 | 2,250 | 2,178 | 2,187 | -2.15% | 112,900 | 1259億7120万 | -3.91% | 17.91 | 2.58 |
03/06 | 2,252 | 2,282 | 2,225 | 2,235 | +0.22% | 123,200 | 1287億3600万 | -2.44% | 18.31 | 2.63 |
03/05 | 2,229 | 2,249 | 2,217 | 2,230 | -0.98% | 78,000 | 1284億4800万 | -3.17% | 18.26 | 2.63 |
03/04 | 2,270 | 2,288 | 2,232 | 2,252 | -0.35% | 113,300 | 1297億1520万 | -2.76% | 18.44 | 2.65 |
03/01 | 2,275 | 2,297 | 2,251 | 2,260 | -1.4% | 103,500 | 1301億7600万 | -2.96% | 18.51 | 2.66 |
02/29 | 2,342 | 2,342 | 2,272 | 2,292 | -1.42% | 115,300 | 1320億1920万 | -2.09% | 18.77 | 2.7 |
02/28 | 2,306 | 2,341 | 2,300 | 2,325 | +0.17% | 37,200 | 1339億2000万 | -1.11% | 19.04 | 2.74 |
02/27 | 2,364 | 2,364 | 2,309 | 2,321 | -0.98% | 63,200 | 1336億8960万 | -1.74% | 19.01 | 2.74 |
02/26 | 2,297 | 2,365 | 2,297 | 2,344 | +2.72% | 85,700 | 1350億1440万 | -1.14% | 19.2 | 2.76 |
02/22 | 2,245 | 2,285 | 2,235 | 2,282 | +2.38% | 64,300 | 1314億4320万 | -4% | 18.69 | 2.69 |
02/21 | 2,257 | 2,272 | 2,228 | 2,229 | -1.24% | 57,800 | 1283億9040万 | -6.46% | 18.26 | 2.63 |
02/20 | 2,269 | 2,279 | 2,249 | 2,257 | -0.04% | 72,200 | 1300億320万 | -5.6% | 18.49 | 2.66 |
02/19 | 2,248 | 2,260 | 2,225 | 2,258 | +0.44% | 62,100 | 1300億6080万 | -5.88% | 18.49 | 2.66 |
02/16 | 2,233 | 2,263 | 2,208 | 2,248 | +1.77% | 70,200 | 1294億8480万 | -6.53% | 18.41 | 2.65 |
02/15 | 2,229 | 2,257 | 2,203 | 2,209 | -0.81% | 63,200 | 1272億3840万 | -8.45% | 18.09 | 2.6 |
02/14 | 2,262 | 2,286 | 2,202 | 2,227 | -1.68% | 121,000 | 1282億7520万 | -8.09% | 18.24 | 2.63 |
02/13 | 2,289 | 2,322 | 2,265 | 2,265 | -0.92% | 172,000 | 1304億6400万 | -6.83% | 18.55 | 2.67 |
02/09 | 2,251 | 2,295 | 2,241 | 2,286 | +1.11% | 92,600 | 1316億7360万 | -6.23% | 18.72 | 2.7 |
02/08 | 2,201 | 2,270 | 2,182 | 2,261 | +2.73% | 95,800 | 1302億3360万 | -7.56% | 18.52 | 2.67 |
02/07 | 2,262 | 2,273 | 2,201 | 2,201 | -2.74% | 131,300 | 1267億7760万 | -10.31% | 18.03 | 2.59 |
02/06 | 2,266 | 2,277 | 2,245 | 2,263 | 0% | 135,900 | 1303億4880万 | -8.23% | 18.53 | 2.67 |
02/05 | 2,315 | 2,315 | 2,259 | 2,263 | -2.2% | 164,800 | 1303億4880万 | -8.53% | 18.53 | 2.67 |
02/02 | 2,420 | 2,443 | 2,314 | 2,314 | -4.77% | 161,200 | 1332億8640万 | -6.73% | 18.95 | 2.73 |
02/01 | 2,470 | 2,518 | 2,430 | 2,430 | -1.34% | 198,700 | 1399億6800万 | -2.17% | 19.9 | 2.86 |
01/31 | 2,525 | 2,586 | 2,405 | 2,463 | -3.41% | 233,300 | 1418億6880万 | -0.77% | 20.17 | 2.9 |
01/30 | 2,551 | 2,567 | 2,545 | 2,550 | 0% | 76,800 | 1468億8000万 | +2.95% | 20.89 | 3.01 |
01/29 | 2,560 | 2,562 | 2,504 | 2,550 | -0.2% | 90,300 | 1468億8000万 | +3.28% | 20.89 | 3.01 |
01/26 | 2,567 | 2,571 | 2,545 | 2,555 | -0.54% | 60,000 | 1471億6800万 | +3.82% | 20.93 | 3.01 |
01/25 | 2,551 | 2,578 | 2,546 | 2,569 | +0.51% | 60,400 | 1479億7440万 | +4.73% | 21.04 | 3.03 |
01/24 | 2,530 | 2,565 | 2,525 | 2,556 | +0.24% | 68,200 | 1472億2560万 | +4.5% | 20.93 | 3.01 |
01/23 | 2,580 | 2,580 | 2,531 | 2,550 | -1.85% | 92,700 | 1468億8000万 | +4.55% | 20.89 | 3.01 |
01/22 | 2,600 | 2,608 | 2,562 | 2,598 | +2.28% | 99,000 | 1496億4480万 | +6.83% | 21.28 | 3.06 |
01/19 | 2,530 | 2,557 | 2,518 | 2,540 | +1.97% | 135,200 | 1463億400万 | +4.79% | 20.8 | 2.99 |
01/18 | 2,474 | 2,495 | 2,457 | 2,491 | +1.96% | 83,300 | 1434億8160万 | +2.98% | 20.4 | 2.94 |
01/17 | 2,446 | 2,465 | 2,427 | 2,443 | +0.21% | 66,600 | 1407億1680万 | +1.12% | 20.01 | 2.88 |
01/16 | 2,465 | 2,471 | 2,416 | 2,438 | -0.57% | 64,300 | 1404億2880万 | +0.95% | 19.97 | 2.87 |
01/15 | 2,400 | 2,457 | 2,400 | 2,452 | +2% | 56,300 | 1412億3520万 | +1.57% | 20.08 | 2.89 |
01/12 | 2,461 | 2,473 | 2,381 | 2,404 | -1.27% | 66,400 | 1384億7040万 | -0.33% | 19.69 | 2.83 |
01/11 | 2,474 | 2,488 | 2,435 | 2,435 | -1.1% | 50,300 | 1402億5600万 | +0.87% | 19.94 | 2.87 |
01/10 | 2,444 | 2,482 | 2,444 | 2,462 | +0.94% | 43,300 | 1418億1120万 | +1.95% | 20.16 | 2.9 |
01/09 | 2,410 | 2,451 | 2,402 | 2,439 | +0.45% | 56,500 | 1404億8640万 | +0.99% | 19.98 | 2.88 |
01/05 | 2,488 | 2,505 | 2,428 | 2,428 | -2.29% | 44,400 | 1398億5280万 | +0.54% | 19.89 | 2.86 |
01/04 | 2,470 | 2,488 | 2,430 | 2,485 | +0.28% | 44,600 | 1431億3600万 | +2.9% | 20.35 | 2.93 |
2023 | ||||||||||
12/29 | 2,518 | 2,518 | 2,461 | 2,478 | -0.64% | 45,200 | 1427億3280万 | +2.74% | 20.3 | 2.92 |
12/28 | 2,454 | 2,499 | 2,454 | 2,494 | +1.34% | 63,900 | 1436億5440万 | +3.53% | 20.43 | 2.94 |
12/27 | 2,477 | 2,479 | 2,429 | 2,461 | +0.49% | 72,500 | 1417億5360万 | +2.24% | 20.16 | 2.9 |
12/26 | 2,400 | 2,449 | 2,400 | 2,449 | +2.86% | 69,600 | 1410億6240万 | +1.74% | 20.06 | 2.89 |
12/25 | 2,409 | 2,416 | 2,381 | 2,381 | +0.25% | 42,600 | 1371億4560万 | -1.2% | 19.5 | 2.81 |
12/22 | 2,352 | 2,382 | 2,352 | 2,375 | +0.98% | 55,900 | 1368億 | -1.62% | 19.45 | 2.8 |
12/21 | 2,334 | 2,365 | 2,330 | 2,352 | +0.64% | 48,200 | 1354億7520万 | -2.81% | 19.26 | 2.77 |
12/20 | 2,358 | 2,365 | 2,333 | 2,337 | -1.18% | 42,900 | 1346億1120万 | -3.71% | 19.14 | 2.76 |
12/19 | 2,340 | 2,365 | 2,339 | 2,365 | +1.24% | 45,000 | 1362億2400万 | -2.71% | 19.37 | 2.79 |
12/18 | 2,386 | 2,392 | 2,330 | 2,336 | -2.54% | 86,100 | 1345億5360万 | -4.11% | 19.13 | 2.75 |
12/15 | 2,378 | 2,401 | 2,373 | 2,397 | +0.8% | 64,700 | 1380億6720万 | -1.92% | 19.63 | 2.83 |
12/14 | 2,400 | 2,425 | 2,369 | 2,378 | -0.54% | 66,800 | 1369億7280万 | -2.9% | 19.48 | 2.8 |
12/13 | 2,409 | 2,417 | 2,391 | 2,391 | -0.21% | 57,900 | 1377億2160万 | -2.57% | 19.58 | 2.82 |
12/12 | 2,434 | 2,434 | 2,383 | 2,396 | -0.99% | 45,500 | 1380億960万 | -2.56% | 19.62 | 2.82 |
12/11 | 2,382 | 2,427 | 2,382 | 2,420 | +1.17% | 60,800 | 1393億9200万 | -1.87% | 19.82 | 2.85 |
12/08 | 2,394 | 2,450 | 2,376 | 2,392 | -1.16% | 78,700 | 1377億7920万 | -3.2% | 19.59 | 2.82 |
12/07 | 2,416 | 2,425 | 2,398 | 2,420 | -0.62% | 65,000 | 1393億9200万 | -2.42% | 19.82 | 2.85 |
12/06 | 2,410 | 2,441 | 2,410 | 2,435 | +1.88% | 62,700 | 1402億5600万 | -1.93% | 19.94 | 2.87 |
12/05 | 2,436 | 2,447 | 2,384 | 2,390 | -2.65% | 72,600 | 1376億6400万 | -3.94% | 19.57 | 2.82 |
12/04 | 2,461 | 2,474 | 2,425 | 2,455 | -0.12% | 48,600 | 1414億800万 | -1.56% | 20.11 | 2.89 |
12/01 | 2,466 | 2,466 | 2,438 | 2,458 | +0.24% | 62,300 | 1415億8080万 | -1.56% | 20.13 | 2.9 |
11/30 | 2,440 | 2,470 | 2,432 | 2,452 | -0.04% | 70,400 | 1412億3520万 | -2% | 20.08 | 2.89 |
11/29 | 2,408 | 2,455 | 2,408 | 2,453 | +1.41% | 50,300 | 1412億9280万 | -2.23% | 20.09 | 2.89 |
11/28 | 2,409 | 2,429 | 2,390 | 2,419 | +0.29% | 55,000 | 1393億3440万 | -3.74% | 19.81 | 2.85 |
11/27 | 2,428 | 2,446 | 2,399 | 2,412 | +0.17% | 49,600 | 1389億3120万 | -4.32% | 19.76 | 2.84 |
11/24 | 2,455 | 2,469 | 2,404 | 2,408 | -1.71% | 53,600 | 1387億80万 | -4.86% | 19.72 | 2.84 |
11/22 | 2,451 | 2,494 | 2,445 | 2,450 | -0.57% | 54,500 | 1411億2000万 | -3.69% | 20.07 | 2.89 |
11/21 | 2,482 | 2,483 | 2,446 | 2,464 | -1.68% | 68,700 | 1419億2640万 | -3.49% | 20.18 | 2.9 |
11/20 | 2,510 | 2,550 | 2,492 | 2,506 | +0.24% | 92,800 | 1443億4560万 | -2.19% | 20.53 | 2.95 |
11/17 | 2,518 | 2,518 | 2,442 | 2,500 | -0.16% | 125,400 | 1440億 | -2.69% | 20.48 | 2.95 |
11/16 | 2,484 | 2,508 | 2,443 | 2,504 | -1.18% | 90,800 | 1442億3040万 | -2.87% | 20.51 | 2.95 |
11/15 | 2,485 | 2,534 | 2,480 | 2,534 | +3.56% | 110,000 | 1459億5840万 | -2.01% | 20.75 | 2.99 |
11/14 | 2,471 | 2,487 | 2,424 | 2,447 | -1.37% | 89,300 | 1409億4720万 | -5.67% | 20.04 | 2.88 |
11/13 | 2,531 | 2,531 | 2,465 | 2,481 | -1.98% | 70,000 | 1429億560万 | -4.72% | 20.32 | 2.92 |
11/10 | 2,510 | 2,534 | 2,495 | 2,531 | -0.16% | 43,200 | 1457億8560万 | -3.06% | 20.73 | 2.98 |
11/09 | 2,499 | 2,537 | 2,486 | 2,535 | +1.44% | 48,000 | 1460億1600万 | -3.1% | 20.76 | 2.99 |
11/08 | 2,502 | 2,534 | 2,492 | 2,499 | -0.12% | 77,200 | 1439億4240万 | -4.65% | 20.47 | 2.95 |
11/07 | 2,582 | 2,582 | 2,500 | 2,502 | -3.1% | 66,500 | 1441億1520万 | -4.79% | 20.49 | 2.95 |
11/06 | 2,548 | 2,610 | 2,519 | 2,582 | +1.22% | 113,300 | 1487億2320万 | -2.12% | 21.15 | 3.04 |
11/02 | 2,634 | 2,644 | 2,510 | 2,551 | -2.3% | 245,700 | 1469億3760万 | -3.63% | 20.89 | 3.01 |
11/01 | 2,582 | 2,634 | 2,512 | 2,611 | +4.57% | 261,600 | 1503億9360万 | -1.81% | 21.38 | 3.08 |
10/31 | 2,557 | 2,650 | 2,431 | 2,497 | -2% | 360,800 | 1438億2720万 | -6.37% | 20.45 | 2.94 |
10/30 | 2,577 | 2,589 | 2,519 | 2,548 | -0.55% | 94,900 | 1467億6480万 | -4.93% | 20.87 | 3 |
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 | 255 102,000 6/20 102,000 6/19 | 99 39,500 1/22 39,500 1/16 | 565,600 1,414 5/1 | - | - | +15% 5/2 | -20.98% 1/16 |
2009年 3月期 | 122 48,850 5/2 | 58 23,000 10/27 | 268,000 670 5/2 | - | - | +19.83% 5/7 | -29.23% 10/10 |
2010年 3月期 | 348 139,200 3/31 | 70 27,900 4/1 | 13,943,600 34,859 3/31 | 200億4480万 | - | +74.64% 3/31 | -15.43% 11/25 |
2011年 3月期 | 406 162,300 4/27 162,300 4/26 | 149 59,500 3/15 | 11,176,800 27,942 4/5 | 233億7120万 | 85億6800万 | +29.52% 11/24 | -44.52% 3/15 |
2012年 3月期 | 262 104,900 3/23 | 169 67,400 9/27 | 2,164,800 5,412 4/21 | 151億560万 | 97億560万 | +19.6% 10/31 | -14.87% 9/26 |
2013年 3月期 | 448 179,300 3/22 | 198 79,100 6/4 79,000 5/15 | 934,000 2,335 11/7 | 258億1920万 | 113億7600万 | +27.36% 3/21 | -8.8% 5/16 |
2014年 3月期 | 562 1,124 10/25 | 338 135,300 6/26 | 2,589,200 6,473 8/29 | 323億7120万 | 194億8320万 | +18.59% 5/14 | -18.44% 6/6 |
2015年 3月期 | 546 1,092 7/22 | 394 788 5/21 | 3,506,400 1,753,200 7/22 | 314億4960万 | 226億9440万 | +12.47% 6/11 | -9.14% 10/17 |
2016年 3月期 | 885 1,770 2/29 | 481 962 9/30 | 1,424,800 712,400 5/12 | 509億7600万 | 277億560万 | +18.65% 5/19 | -14.38% 8/25 |
2017年 3月期 | 993 1,986 3/31 | 602 1,204 8/19 | 826,600 413,300 7/27 | 571億9680万 | 346億7520万 | +15.56% 3/24 | -14.5% 8/9 |
2018年 3月期 | 1,468 2,935 10/31 | 796 1,592 4/13 | 1,489,800 744,900 7/28 | 845億2800万 | 458億4960万 | +21.98% 7/31 | -16.64% 2/14 |
2019年 3月期 | 2,535 5,070 12/4 | 1,023 2,046 4/11 | 1,247,600 623,800 4/27 | 1460億1600万 | 589億2480万 | +22.4% 5/7 | -19.86% 12/25 |
2020年 3月期 | 3,210 2/5 | 1,588 3/19 | 1,616,200 4/26 | 1848億9600万 | 914億6880万 | +21.61% 4/16 | -37.1% 3/19 |
2021年 3月期 | 4,455 10/15 | 2,162 4/2 | 1,239,900 4/27 | 2566億800万 | 1245億3120万 | +14.4% 6/10 | -14.05% 11/17 |
2022年 3月期 | 3,245 6/8 | 1,669 1/28 | 1,274,600 6/1 | 1869億1200万 | 961億3440万 | +13.65% 6/8 | -16.93% 8/4 |
2023年 3月期 | 2,472 3/9 | 1,854 10/3 | 589,300 4/27 | 1423億8720万 | 1067億9040万 | +10.2% 2/9 | -8.24% 4/27 |
最新 | 2,665 2024/3/28 | 131,300 | 1535億400万 | +4.8% 2,543 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 35%(1.35倍)
- 2004/12/30 vs 2003/12/30
- -45%(0.55倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 97%(1.97倍)
- 2010/12/30 vs 2009/12/30
- 119%(2.19倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 87%(1.87倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 59%(1.59倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 66%(1.66倍)
- 2018/12/28 vs 2017/12/29
- 46%(1.46倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- 26%(1.26倍)
- 2021/12/30 vs 2020/12/30
- -36%(0.64倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/03/28 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
58円(2008/10/27) - 4535%(46.35倍)
2,665円(3/28)