株価チャート
株価
3/27
- 前日 (3/26)
- 3,595
- 始値
- 3,607
- 高値
- 3,621
- 安値
- 3,586
- 終値 -0.25%
- 3,586
- 出来高 +62.17%
- 222,500
乖離率
- 株価(5日)
移動平均値 - -0.03%
3,587 - 株価(25日)
移動平均値 - +0.84%
3,556 - 出来高(5日)
移動平均値 - +30.88%
170,000
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 3,607 | 3,621 | 3,586 | 3,586 | -0.25% | 222,500 | 1647億3987万 | +0.84% | 20.27 | 0.97 |
03/26 | 3,585 | 3,600 | 3,567 | 3,595 | +0.11% | 137,200 | 1651億5332万 | +1.1% | 20.32 | 0.97 |
03/25 | 3,590 | 3,606 | 3,560 | 3,591 | -0.36% | 176,900 | 1649億6957万 | +1.04% | 20.3 | 0.97 |
03/22 | 3,580 | 3,614 | 3,579 | 3,604 | +1.24% | 182,300 | 1655億6678万 | +1.52% | 20.37 | 0.97 |
03/21 | 3,558 | 3,571 | 3,542 | 3,560 | +0.25% | 131,100 | 1635億4543万 | +0.37% | 20.12 | 0.96 |
03/19 | 3,530 | 3,557 | 3,523 | 3,551 | +0.34% | 120,500 | 1631億3198万 | +0.14% | 20.07 | 0.96 |
03/18 | 3,530 | 3,545 | 3,527 | 3,539 | +0.43% | 95,000 | 1625億8070万 | -0.14% | 20 | 0.96 |
03/15 | 3,520 | 3,536 | 3,509 | 3,524 | -0.14% | 135,400 | 1618億9160万 | -0.54% | 19.92 | 0.95 |
03/14 | 3,538 | 3,538 | 3,515 | 3,529 | +0.23% | 85,000 | 1621億2130万 | -0.37% | 19.95 | 0.95 |
03/13 | 3,540 | 3,550 | 3,521 | 3,521 | -0.65% | 148,400 | 1617億5378万 | -0.59% | 19.9 | 0.95 |
03/12 | 3,535 | 3,546 | 3,495 | 3,544 | +0.14% | 161,000 | 1628億1040万 | +0.06% | 20.03 | 0.96 |
03/11 | 3,530 | 3,543 | 3,513 | 3,539 | +0.45% | 163,800 | 1625億8070万 | -0.03% | 20 | 0.96 |
03/08 | 3,530 | 3,567 | 3,520 | 3,523 | -1.54% | 230,000 | 1618億4566万 | -0.42% | 19.91 | 0.95 |
03/07 | 3,576 | 3,602 | 3,566 | 3,578 | +0.36% | 123,200 | 1643億7235万 | +1.16% | 20.22 | 0.97 |
03/06 | 3,549 | 3,583 | 3,549 | 3,565 | +0.31% | 112,300 | 1637億7513万 | +0.91% | 20.15 | 0.96 |
03/05 | 3,561 | 3,574 | 3,546 | 3,554 | -0.2% | 137,000 | 1632億6980万 | +0.68% | 20.09 | 0.96 |
03/04 | 3,533 | 3,572 | 3,518 | 3,561 | +0.79% | 118,800 | 1635億9137万 | +0.94% | 20.13 | 0.96 |
03/01 | 3,545 | 3,551 | 3,518 | 3,533 | -0.51% | 156,400 | 1623億506万 | +0.23% | 19.97 | 0.95 |
02/29 | 3,557 | 3,574 | 3,531 | 3,551 | -0.22% | 164,000 | 1631億3198万 | +0.79% | 20.07 | 0.96 |
02/28 | 3,575 | 3,586 | 3,559 | 3,559 | -0.45% | 100,200 | 1634億9949万 | +1.08% | 20.12 | 0.96 |
02/27 | 3,553 | 3,580 | 3,548 | 3,575 | +0.65% | 99,800 | 1642億3453万 | +1.62% | 20.21 | 0.97 |
02/26 | 3,551 | 3,578 | 3,549 | 3,552 | +0.31% | 78,100 | 1631億7792万 | +1.11% | 20.08 | 0.96 |
02/22 | 3,541 | 3,549 | 3,517 | 3,541 | 0% | 109,400 | 1626億7258万 | +0.85% | 20.01 | 0.96 |
02/21 | 3,585 | 3,585 | 3,523 | 3,541 | -1.2% | 115,000 | 1626億7258万 | +0.91% | 20.01 | 0.96 |
02/20 | 3,587 | 3,592 | 3,572 | 3,584 | -0.11% | 88,300 | 1646億4799万 | +2.2% | 20.26 | 0.97 |
02/19 | 3,554 | 3,589 | 3,547 | 3,588 | +1.41% | 91,200 | 1648億3175万 | +2.4% | 20.28 | 0.97 |
02/16 | 3,526 | 3,550 | 3,522 | 3,538 | +0.94% | 105,600 | 1625億3476万 | +1.09% | 20 | 0.96 |
02/15 | 3,519 | 3,523 | 3,487 | 3,505 | -0.4% | 105,800 | 1610億1875万 | +0.2% | 19.81 | 0.95 |
02/14 | 3,543 | 3,550 | 3,494 | 3,519 | -0.68% | 82,000 | 1616億6190万 | +0.6% | 19.89 | 0.95 |
02/13 | 3,507 | 3,543 | 3,496 | 3,543 | +1.06% | 101,500 | 1627億6446万 | +1.37% | 20.03 | 0.96 |
02/09 | 3,480 | 3,513 | 3,457 | 3,506 | +0.26% | 144,300 | 1610億6469万 | +0.49% | 19.82 | 0.95 |
02/08 | 3,515 | 3,522 | 3,467 | 3,497 | -0.4% | 153,800 | 1606億5123万 | +0.34% | 19.77 | 0.95 |
02/07 | 3,547 | 3,571 | 3,498 | 3,511 | -0.54% | 122,400 | 1612億9439万 | +0.92% | 19.84 | 0.95 |
02/06 | 3,501 | 3,543 | 3,496 | 3,530 | +0.83% | 101,300 | 1621億6724万 | +1.67% | 19.95 | 0.95 |
02/05 | 3,494 | 3,519 | 3,490 | 3,501 | +0.2% | 80,200 | 1608億3499万 | +1.1% | 19.79 | 0.95 |
02/02 | 3,501 | 3,510 | 3,491 | 3,494 | -0.17% | 67,400 | 1605億1341万 | +1.19% | 19.75 | 0.94 |
02/01 | 3,475 | 3,513 | 3,471 | 3,500 | +0.29% | 92,000 | 1607億8905万 | +1.66% | 19.78 | 0.95 |
01/31 | 3,477 | 3,492 | 3,442 | 3,490 | -0.03% | 106,000 | 1603億2965万 | +1.63% | 19.73 | 0.94 |
01/30 | 3,515 | 3,515 | 3,488 | 3,491 | 0% | 64,400 | 1603億7559万 | +1.99% | 19.73 | 0.94 |
01/29 | 3,492 | 3,515 | 3,489 | 3,491 | -0.03% | 61,300 | 1603億7559万 | +2.32% | 19.73 | 0.94 |
01/26 | 3,495 | 3,509 | 3,483 | 3,492 | -0.14% | 90,300 | 1604億2153万 | +2.71% | 19.74 | 0.94 |
01/25 | 3,468 | 3,497 | 3,465 | 3,497 | +0.52% | 57,500 | 1606億5123万 | +3.25% | 19.77 | 0.95 |
01/24 | 3,488 | 3,496 | 3,465 | 3,479 | -0.4% | 66,300 | 1598億2432万 | +3.08% | 19.66 | 0.94 |
01/23 | 3,496 | 3,518 | 3,490 | 3,493 | +0.09% | 84,900 | 1604億6747万 | +3.8% | 19.74 | 0.94 |
01/22 | 3,467 | 3,495 | 3,467 | 3,490 | +0.9% | 52,000 | 1603億2965万 | +3.99% | 19.73 | 0.94 |
01/19 | 3,478 | 3,488 | 3,456 | 3,459 | -0.8% | 108,700 | 1589億552万 | +3.35% | 19.55 | 0.93 |
01/18 | 3,490 | 3,496 | 3,481 | 3,487 | -0.31% | 63,400 | 1601億9183万 | +4.43% | 19.71 | 0.94 |
01/17 | 3,524 | 3,534 | 3,493 | 3,498 | -0.09% | 91,500 | 1606億9717万 | +5.01% | 19.77 | 0.95 |
01/16 | 3,510 | 3,526 | 3,493 | 3,501 | -0.17% | 90,400 | 1608億3499万 | +5.36% | 19.79 | 0.95 |
01/15 | 3,480 | 3,510 | 3,478 | 3,507 | +0.78% | 87,400 | 1611億1063万 | +5.73% | 19.82 | 0.95 |
01/12 | 3,501 | 3,514 | 3,471 | 3,480 | -0.43% | 91,700 | 1598億7026万 | +5.14% | 19.67 | 0.94 |
01/11 | 3,510 | 3,513 | 3,476 | 3,495 | +0.06% | 112,900 | 1605億5935万 | +5.78% | 19.75 | 0.94 |
01/10 | 3,456 | 3,508 | 3,445 | 3,493 | +1.28% | 149,400 | 1604億6747万 | +5.85% | 19.74 | 0.94 |
01/09 | 3,394 | 3,452 | 3,394 | 3,449 | +1.62% | 180,400 | 1584億4612万 | +4.67% | 19.49 | 0.93 |
01/05 | 3,406 | 3,409 | 3,378 | 3,394 | -0.18% | 122,700 | 1559億1944万 | +3.13% | 19.18 | 0.92 |
01/04 | 3,350 | 3,405 | 3,326 | 3,400 | +1.34% | 129,500 | 1561億9508万 | +3.37% | 19.22 | 0.92 |
2023 | ||||||||||
12/29 | 3,369 | 3,375 | 3,330 | 3,355 | +0.69% | 125,300 | 1541億2779万 | +2.1% | 18.96 | 0.91 |
12/28 | 3,299 | 3,334 | 3,291 | 3,332 | +1% | 66,900 | 1530億7118万 | +1.43% | 18.83 | 0.9 |
12/27 | 3,261 | 3,299 | 3,261 | 3,299 | +1.13% | 102,900 | 1515億5516万 | +0.49% | 18.65 | 0.89 |
12/26 | 3,252 | 3,279 | 3,252 | 3,262 | +0.37% | 76,000 | 1498億5539万 | -0.64% | 18.44 | 0.88 |
12/25 | 3,271 | 3,283 | 3,250 | 3,250 | -0.25% | 57,300 | 1493億412万 | -0.94% | 18.37 | 0.88 |
12/22 | 3,218 | 3,258 | 3,218 | 3,258 | +1.46% | 101,000 | 1496億7164万 | -0.7% | 18.41 | 0.88 |
12/21 | 3,209 | 3,215 | 3,194 | 3,211 | -0.16% | 72,400 | 1475億1247万 | -2.07% | 18.15 | 0.87 |
12/20 | 3,208 | 3,224 | 3,196 | 3,216 | +0.75% | 136,800 | 1477億4217万 | -1.92% | 18.18 | 0.87 |
12/19 | 3,196 | 3,206 | 3,183 | 3,192 | +0.09% | 118,900 | 1466億3961万 | -2.62% | 18.04 | 0.86 |
12/18 | 3,172 | 3,193 | 3,161 | 3,189 | -0.06% | 121,800 | 1465億179万 | -2.74% | 18.02 | 0.86 |
12/15 | 3,233 | 3,233 | 3,175 | 3,191 | -1.33% | 231,600 | 1465億9367万 | -2.77% | 18.04 | 0.86 |
12/14 | 3,262 | 3,270 | 3,222 | 3,234 | -0.58% | 90,100 | 1485億6908万 | -1.52% | 18.28 | 0.87 |
12/13 | 3,249 | 3,264 | 3,233 | 3,253 | -0.34% | 117,000 | 1494億4194万 | -1.06% | 18.39 | 0.88 |
12/12 | 3,293 | 3,293 | 3,259 | 3,264 | -0.27% | 104,800 | 1499億4727万 | -0.79% | 18.45 | 0.88 |
12/11 | 3,273 | 3,292 | 3,258 | 3,273 | 0% | 85,900 | 1503億6073万 | -0.58% | 18.5 | 0.88 |
12/08 | 3,314 | 3,319 | 3,267 | 3,273 | -1.06% | 116,800 | 1503億6073万 | -0.67% | 18.5 | 0.88 |
12/07 | 3,331 | 3,336 | 3,299 | 3,308 | -0.87% | 107,600 | 1519億6862万 | +0.3% | 18.7 | 0.89 |
12/06 | 3,324 | 3,344 | 3,315 | 3,337 | +0.21% | 104,900 | 1533億87万 | +1.15% | 18.86 | 0.9 |
12/05 | 3,350 | 3,357 | 3,323 | 3,330 | -0.24% | 80,200 | 1529億7930万 | +1% | 18.82 | 0.9 |
12/04 | 3,369 | 3,369 | 3,327 | 3,338 | -1.56% | 105,100 | 1533億4681万 | +1.21% | 18.87 | 0.9 |
12/01 | 3,391 | 3,406 | 3,375 | 3,391 | +0.38% | 95,100 | 1557億8162万 | +2.85% | 19.17 | 0.92 |
11/30 | 3,337 | 3,378 | 3,335 | 3,378 | +1.05% | 145,300 | 1551億8440万 | +2.52% | 19.09 | 0.91 |
11/29 | 3,346 | 3,367 | 3,343 | 3,343 | -0.09% | 105,800 | 1535億7651万 | +1.49% | 18.9 | 0.9 |
11/28 | 3,326 | 3,347 | 3,323 | 3,346 | +0.6% | 98,900 | 1537億1433万 | +1.55% | 18.91 | 0.9 |
11/27 | 3,333 | 3,344 | 3,320 | 3,326 | 0% | 70,100 | 1527億9554万 | +0.97% | 18.8 | 0.9 |
11/24 | 3,301 | 3,326 | 3,289 | 3,326 | +0.82% | 79,600 | 1527億9554万 | +0.94% | 18.8 | 0.9 |
11/22 | 3,263 | 3,303 | 3,263 | 3,299 | +0.67% | 94,800 | 1515億5516万 | +0.12% | 18.65 | 0.89 |
11/21 | 3,230 | 3,289 | 3,223 | 3,277 | +1.61% | 178,500 | 1505億4449万 | -0.58% | 18.52 | 0.89 |
11/20 | 3,249 | 3,261 | 3,225 | 3,225 | -0.77% | 146,800 | 1481億5562万 | -2.21% | 18.23 | 0.87 |
11/17 | 3,210 | 3,250 | 3,190 | 3,250 | +1.53% | 154,900 | 1493億412万 | -1.57% | 18.37 | 0.88 |
11/16 | 3,218 | 3,232 | 3,197 | 3,201 | -0.34% | 135,800 | 1470億5307万 | -3.32% | 18.09 | 0.87 |
11/15 | 3,212 | 3,229 | 3,188 | 3,212 | +0.34% | 144,400 | 1475億5841万 | -3.31% | 18.15 | 0.87 |
11/14 | 3,220 | 3,222 | 3,189 | 3,201 | -0.25% | 139,400 | 1470億5307万 | -3.93% | 18.09 | 0.87 |
11/13 | 3,263 | 3,265 | 3,208 | 3,209 | -1.41% | 138,800 | 1474億2059万 | -4.01% | 18.14 | 0.87 |
11/10 | 3,235 | 3,264 | 3,233 | 3,255 | +0.12% | 123,100 | 1495億3382万 | -2.92% | 18.4 | 0.88 |
11/09 | 3,305 | 3,324 | 3,218 | 3,251 | -2.46% | 299,300 | 1493億5006万 | -3.27% | 18.38 | 0.88 |
11/08 | 3,336 | 3,377 | 3,313 | 3,333 | +0.66% | 314,200 | 1531億1712万 | -1.1% | 18.84 | 0.9 |
11/07 | 3,338 | 3,352 | 3,311 | 3,311 | -0.06% | 107,200 | 1521億644万 | -1.9% | 18.71 | 0.89 |
11/06 | 3,355 | 3,355 | 3,312 | 3,313 | -1.1% | 113,600 | 1521億9832万 | -2.07% | 18.73 | 0.9 |
11/02 | 3,350 | 3,352 | 3,333 | 3,350 | 0% | 78,200 | 1538億9809万 | -1.21% | 18.93 | 0.91 |
11/01 | 3,361 | 3,369 | 3,336 | 3,350 | +0.51% | 158,100 | 1538億9809万 | -1.53% | 18.93 | 0.91 |
10/31 | 3,289 | 3,340 | 3,289 | 3,333 | +1.55% | 109,300 | 1531億1712万 | -2.32% | 18.84 | 0.9 |
10/30 | 3,311 | 3,322 | 3,278 | 3,282 | -1.97% | 130,600 | 1507億7419万 | -4.12% | 18.55 | 0.89 |
10/27 | 3,329 | 3,349 | 3,308 | 3,348 | +0.9% | 62,600 | 1538億621万 | -2.5% | 18.92 | 0.9 |
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 | 1,980 990 7/13 | 1,444 722 3/18 722 11/27 他2件 | 995,500 1,991,000 8/9 | - | - | +8.3% 12/12 | -9.99% 9/18 |
2009年 3月期 | 2,022 1,011 1/6 | 1,440 720 4/15 720 4/14 | 836,000 1,672,000 10/2 | - | - | +12.21% 11/10 | -13.8% 10/10 |
2010年 3月期 | 1,784 892 5/13 | 1,468 734 11/26 | 474,500 949,000 5/13 | - | - | +5.97% 5/14 | -7.32% 11/26 |
2011年 3月期 | 2,154 1,077 2/4 | 1,468 734 5/10 | 655,500 1,311,000 6/30 | 1097億2368万 | 747億7918万 | +8.51% 6/30 | -19.28% 3/15 |
2012年 3月期 | 2,370 1,185 6/14 | 1,838 919 11/28 | 740,500 1,481,000 5/19 | 1207億2661万 | 936億2680万 | +8.62% 5/19 | -7.46% 10/14 |
2013年 3月期 | 3,548 1,774 3/5 | 1,878 939 5/14 | 735,000 1,470,000 3/15 | 1807億3334万 | 956億6438万 | +12.37% 3/5 | -5.84% 4/2 |
2014年 3月期 | 3,766 1,883 5/8 | 2,766 1,383 6/13 | 524,500 1,049,000 5/29 | 1918億3815万 | 1408億9865万 | +9.49% 5/1 | -14.93% 6/7 |
2015年 3月期 | 7,860 3,930 3/25 | 3,048 1,524 4/9 | 1,107,000 2,214,000 2/6 | 3807億3628万 | 1552億6429万 | +30.41% 2/10 | -8.42% 10/17 |
2016年 3月期 | 12,720 6,360 8/18 | 6,370 2/12 | 1,872,100 10/1 | 6161億5337万 | 3085億6108万 | +23.31% 8/10 | -22.76% 10/22 |
2017年 3月期 | 7,280 7/12 | 5,410 2/7 | 735,200 4/21 | 3526億4123万 | 2620億5893万 | +8.51% 7/5 | -11.24% 8/5 |
2018年 3月期 | 6,970 5/10 | 5,430 2/6 | 630,200 2/16 | 3376億2491万 | 2630億2773万 | +7.24% 2/19 | -8.62% 6/9 |
2019年 3月期 | 6,600 5/9 | 4,535 12/25 | 335,200 5/9 | 3197億221万 | 2196億7417万 | +7.79% 9/25 | -15.56% 12/25 |
2020年 3月期 | 6,200 2/7 | 3,905 3/18 | 354,300 3/23 | 2848億2632万 | 1793億9464万 | +19.02% 4/13 | -25.09% 3/18 |
2021年 3月期 | 6,410 5/7 | 3,805 12/2 11/30 | 894,800 5/7 | 2944億7366万 | 1748億67万 | +7.27% 3/18 | -9.69% 10/30 |
2022年 3月期 | 5,330 8/24 | 3,880 3/31 3/22 | 623,700 5/27 | 2448億5876万 | 1782億4615万 | +6.33% 8/23 | -8.23% 10/5 |
2023年 3月期 | 4,075 7/22 | 3,545 2/6 5/27 | 250,100 10/28 | 1872億439万 | 1628億5634万 | +5.63% 7/11 | -6.38% 5/20 |
最新 | 3,586 2024/3/27 | 222,500 | 1647億3987万 | +0.84% 3,556 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 145%(2.45倍)
- 1985/12/28 vs 1984/12/28
- -24%(0.76倍)
- 1986/12/27 vs 1985/12/28
- -26%(0.74倍)
- 1987/12/28 vs 1986/12/27
- -19%(0.81倍)
- 1988/12/28 vs 1987/12/28
- 6%(1.06倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- 16%(1.16倍)
- 1993/12/30 vs 1992/12/30
- 6%(1.06倍)
- 1994/12/30 vs 1993/12/30
- -9%(0.91倍)
- 1995/12/29 vs 1994/12/30
- -27%(0.73倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/30
- 57%(1.57倍)
- 1999/12/30 vs 1998/12/30
- 41%(1.41倍)
- 2000/12/29 vs 1999/12/30
- 11%(1.11倍)
- 2001/12/28 vs 2000/12/29
- 13%(1.13倍)
- 2002/12/30 vs 2001/12/28
- -31%(0.69倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 36%(1.36倍)
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- 26%(1.26倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 25%(1.25倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 48%(1.48倍)
- 2015/12/30 vs 2014/12/30
- 78%(1.78倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/03/27 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
460円(1997/12/22) - 680%(7.8倍)
3,586円(3/27)