株価チャート
株価
3/28
- 前日 (3/27)
- 740
- 始値
- 734
- 高値
- 740
- 安値
- 725
- 終値 -1.08%
- 732
- 出来高 -64%
- 900
乖離率
- 株価(5日)
移動平均値 - -0.81%
738 - 株価(25日)
移動平均値 - +0.41%
729 - 出来高(5日)
移動平均値 - -84.9%
5,960
2023/10/27~2024/03/28
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 | 734 | 740 | 725 | 732 | -1.08% | 900 | 96億8655万 | +0.41% | 30.55 | 0.9 |
03/27 | 727 | 740 | 727 | 740 | +0.68% | 2,500 | 97億9242万 | +1.65% | 30.89 | 0.91 |
03/26 | 720 | 735 | 720 | 735 | -1.08% | 19,000 | 97億2625万 | +0.96% | 30.68 | 0.9 |
03/25 | 741 | 743 | 736 | 743 | +0.54% | 3,800 | 98億3211万 | +2.06% | 31.01 | 0.91 |
03/22 | 735 | 739 | 729 | 739 | +0.54% | 3,600 | 97億7918万 | +1.65% | 30.84 | 0.91 |
03/21 | 728 | 735 | 720 | 735 | +0.82% | 4,100 | 97億2625万 | +1.24% | 30.68 | 0.9 |
03/19 | 719 | 730 | 713 | 729 | +1.25% | 9,300 | 96億4685万 | +0.41% | 30.43 | 0.89 |
03/18 | 720 | 721 | 716 | 720 | 0% | 1,800 | 95億2776万 | -0.83% | 30.05 | 0.88 |
03/15 | 720 | 721 | 717 | 720 | -0.41% | 1,900 | 95億2776万 | -0.96% | 30.05 | 0.88 |
03/14 | 727 | 727 | 723 | 723 | -0.69% | 400 | 95億6745万 | -0.69% | 30.18 | 0.89 |
03/12 | 716 | 728 | 710 | 728 | +1.68% | 9,600 | 96億3362万 | 0% | 30.39 | 0.89 |
03/11 | 719 | 724 | 706 | 716 | -0.42% | 12,600 | 94億7482万 | -1.78% | 29.88 | 0.88 |
03/08 | 712 | 728 | 708 | 719 | +0.42% | 6,400 | 95億1452万 | -1.51% | 30.01 | 0.88 |
03/07 | 720 | 722 | 716 | 716 | -1.78% | 6,200 | 94億7482万 | -1.92% | 29.88 | 0.88 |
03/06 | 721 | 729 | 719 | 729 | 0% | 5,700 | 96億4685万 | -0.27% | 30.43 | 0.89 |
03/05 | 720 | 729 | 716 | 729 | 0% | 1,900 | 96億4685万 | -0.41% | 30.43 | 0.89 |
03/04 | 725 | 729 | 720 | 729 | 0% | 9,700 | 96億4685万 | -0.55% | 30.43 | 0.89 |
03/01 | 726 | 729 | 725 | 729 | +0.28% | 1,000 | 96億4685万 | -0.55% | 30.43 | 0.89 |
02/29 | 725 | 727 | 725 | 727 | -0.55% | 500 | 96億2039万 | -0.95% | 30.34 | 0.89 |
02/28 | 724 | 731 | 722 | 731 | +0.27% | 6,700 | 96億7332万 | -0.41% | 30.51 | 0.9 |
02/27 | 727 | 733 | 722 | 729 | +0.28% | 6,600 | 96億4685万 | -0.82% | 30.43 | 0.89 |
02/26 | 740 | 742 | 723 | 727 | -1.09% | 12,300 | 96億2039万 | -1.22% | 30.34 | 0.89 |
02/22 | 720 | 735 | 720 | 735 | +1.52% | 10,600 | 97億2625万 | -0.14% | 30.68 | 0.9 |
02/21 | 724 | 724 | 716 | 724 | -0.82% | 17,100 | 95億8069万 | -1.76% | 30.22 | 0.89 |
02/20 | 730 | 735 | 715 | 730 | +0.69% | 2,600 | 96億6009万 | -0.95% | 30.47 | 0.89 |
02/19 | 719 | 733 | 719 | 725 | -1.23% | 3,500 | 95億9392万 | -1.76% | 30.26 | 0.89 |
02/16 | 711 | 734 | 711 | 734 | +1.52% | 1,900 | 97億1302万 | -0.68% | 30.64 | 0.9 |
02/15 | 725 | 738 | 715 | 723 | -0.28% | 4,300 | 95億6745万 | -2.17% | 30.18 | 0.89 |
02/14 | 730 | 730 | 721 | 725 | -0.68% | 6,100 | 95億9392万 | -2.16% | 30.26 | 0.89 |
02/13 | 728 | 730 | 699 | 730 | +0.27% | 16,400 | 96億6009万 | -1.62% | 30.47 | 0.89 |
02/09 | 734 | 759 | 684 | 728 | -0.82% | 39,500 | 96億3362万 | -2.02% | 30.39 | 0.89 |
02/08 | 736 | 739 | 725 | 734 | -0.27% | 5,700 | 97億1302万 | -1.34% | 30.64 | 0.9 |
02/07 | 741 | 746 | 730 | 736 | -0.67% | 9,300 | 97億3948万 | -1.21% | 30.72 | 0.9 |
02/06 | 743 | 743 | 741 | 741 | +0.82% | 500 | 98億565万 | -0.54% | 30.93 | 0.91 |
02/05 | 740 | 744 | 732 | 735 | -0.27% | 2,700 | 97億2625万 | -1.34% | 30.68 | 0.9 |
02/02 | 736 | 737 | 733 | 737 | 0% | 1,300 | 97億5272万 | -1.07% | 30.76 | 0.9 |
02/01 | 738 | 740 | 731 | 737 | 0% | 4,100 | 97億5272万 | -1.07% | 30.76 | 0.9 |
01/31 | 743 | 744 | 734 | 737 | -0.94% | 15,200 | 97億5272万 | -1.07% | 30.76 | 0.9 |
01/30 | 743 | 745 | 743 | 744 | +0.13% | 1,900 | 98億4535万 | -0.13% | 31.05 | 0.91 |
01/29 | 745 | 747 | 728 | 743 | -0.27% | 2,900 | 98億3211万 | -0.13% | 31.01 | 0.91 |
01/26 | 738 | 745 | 738 | 745 | 0% | 2,500 | 98億5858万 | +0.13% | 31.09 | 0.91 |
01/25 | 746 | 746 | 734 | 745 | 0% | 10,100 | 98億5858万 | +0.27% | 31.09 | 0.91 |
01/24 | 737 | 745 | 735 | 745 | +0.4% | 3,900 | 98億5858万 | +0.4% | 31.09 | 0.91 |
01/23 | 740 | 742 | 730 | 742 | +0.27% | 5,100 | 98億1888万 | +0.13% | 30.97 | 0.91 |
01/22 | 745 | 746 | 737 | 740 | -1.07% | 20,000 | 97億9242万 | 0% | 30.89 | 0.91 |
01/19 | 748 | 748 | 736 | 748 | +0.13% | 15,100 | 98億9828万 | +1.22% | 31.22 | 0.92 |
01/18 | 741 | 747 | 728 | 747 | +0.81% | 7,900 | 98億8505万 | +1.22% | 31.18 | 0.92 |
01/17 | 743 | 744 | 730 | 741 | -0.13% | 5,300 | 98億565万 | +0.68% | 30.93 | 0.91 |
01/16 | 745 | 747 | 720 | 742 | 0% | 13,000 | 98億1888万 | +0.95% | 30.97 | 0.91 |
01/15 | 747 | 752 | 725 | 742 | -0.67% | 16,800 | 98億1888万 | +1.09% | 30.97 | 0.91 |
01/12 | 753 | 754 | 747 | 747 | -0.66% | 3,900 | 98億8505万 | +2.05% | 31.18 | 0.92 |
01/11 | 751 | 760 | 751 | 752 | -0.27% | 19,500 | 99億5121万 | +2.87% | 31.39 | 0.92 |
01/10 | 750 | 758 | 749 | 754 | +0.13% | 12,900 | 99億7768万 | +3.43% | 31.47 | 0.92 |
01/09 | 755 | 755 | 747 | 753 | -0.26% | 5,500 | 99億6444万 | +3.58% | 31.43 | 0.92 |
01/05 | 755 | 760 | 750 | 755 | -0.66% | 25,100 | 99億9091万 | +4.14% | 31.51 | 0.93 |
01/04 | 760 | 768 | 735 | 760 | +0.8% | 20,800 | 100億5708万 | +5.12% | 31.72 | 0.93 |
2023 | ||||||||||
12/29 | 748 | 754 | 745 | 754 | +0.8% | 18,300 | 99億7768万 | +4.58% | 31.47 | 0.92 |
12/28 | 739 | 748 | 737 | 748 | +1.08% | 15,200 | 98億9828万 | +4.03% | 31.22 | 0.92 |
12/27 | 738 | 742 | 731 | 740 | +0.41% | 27,100 | 97億9242万 | +3.21% | 30.89 | 0.91 |
12/26 | 728 | 737 | 728 | 737 | +0.27% | 3,300 | 97億5272万 | +3.08% | 30.76 | 0.9 |
12/25 | 733 | 736 | 719 | 735 | +0.68% | 34,500 | 97億2625万 | +2.94% | 30.68 | 0.9 |
12/22 | 732 | 733 | 723 | 730 | -0.27% | 24,400 | 96億6009万 | +2.53% | 30.47 | 0.89 |
12/21 | 735 | 735 | 719 | 732 | -0.27% | 12,900 | 96億8655万 | +2.95% | 30.55 | 0.9 |
12/20 | 729 | 736 | 726 | 734 | +0.69% | 29,400 | 97億1302万 | +3.53% | 30.64 | 0.9 |
12/19 | 727 | 729 | 726 | 729 | +0.55% | 5,100 | 96億4685万 | +2.97% | 30.43 | 0.89 |
12/18 | 725 | 728 | 722 | 725 | +0.28% | 26,000 | 95億9392万 | +2.69% | 30.26 | 0.89 |
12/15 | 722 | 723 | 720 | 723 | +0.28% | 6,900 | 95億6745万 | +2.55% | 30.18 | 0.89 |
12/14 | 716 | 721 | 712 | 721 | +0.7% | 38,100 | 95億4099万 | +2.41% | 30.09 | 0.88 |
12/13 | 715 | 716 | 712 | 716 | +0.28% | 5,600 | 94億7482万 | +1.85% | 29.88 | 0.88 |
12/12 | 710 | 715 | 704 | 714 | +0.56% | 26,300 | 94億4836万 | +1.85% | 29.8 | 0.87 |
12/11 | 710 | 710 | 708 | 710 | 0% | 2,600 | 93億9543万 | +1.43% | 29.63 | 0.87 |
12/08 | 709 | 712 | 705 | 710 | +0.14% | 13,100 | 93億9543万 | +1.72% | 29.63 | 0.87 |
12/07 | 709 | 712 | 708 | 709 | 0% | 2,200 | 93億8219万 | +1.72% | 29.59 | 0.87 |
12/06 | 708 | 709 | 697 | 709 | 0% | 11,100 | 93億8219万 | +2.01% | 29.59 | 0.87 |
12/05 | 704 | 709 | 704 | 709 | 0% | 1,800 | 93億8219万 | +2.31% | 29.59 | 0.87 |
12/04 | 709 | 709 | 709 | 709 | +0.14% | 800 | 93億8219万 | +2.46% | 29.59 | 0.87 |
12/01 | 709 | 709 | 702 | 708 | -0.14% | 11,800 | 93億6896万 | +2.46% | 29.55 | 0.87 |
11/30 | 706 | 709 | 699 | 709 | +0.57% | 6,700 | 93億8219万 | +2.9% | 29.59 | 0.87 |
11/29 | 702 | 706 | 702 | 705 | +0.28% | 2,800 | 93億2926万 | +2.47% | 29.43 | 0.86 |
11/28 | 701 | 703 | 699 | 703 | 0% | 3,500 | 93億279万 | +2.48% | 29.34 | 0.86 |
11/27 | 705 | 706 | 699 | 703 | 0% | 17,500 | 93億279万 | +2.63% | 29.34 | 0.86 |
11/24 | 700 | 704 | 699 | 703 | +0.29% | 7,000 | 93億279万 | +2.93% | 29.34 | 0.86 |
11/22 | 701 | 702 | 697 | 701 | +0.72% | 19,400 | 92億7633万 | +2.64% | 29.26 | 0.86 |
11/21 | 700 | 700 | 696 | 696 | -0.85% | 2,700 | 92億1016万 | +1.9% | 29.05 | 0.85 |
11/20 | 697 | 705 | 686 | 702 | 0% | 7,100 | 92億8956万 | +2.63% | 29.3 | 0.86 |
11/17 | 700 | 702 | 694 | 702 | +1.45% | 5,000 | 92億8956万 | +2.63% | 29.3 | 0.86 |
11/16 | 693 | 696 | 688 | 692 | -0.14% | 16,100 | 91億5723万 | +1.17% | 28.88 | 0.85 |
11/15 | 693 | 695 | 685 | 693 | 0% | 3,000 | 91億7046万 | +1.32% | 28.92 | 0.85 |
11/14 | 691 | 693 | 683 | 693 | +0.29% | 4,700 | 91億7046万 | +1.32% | 28.92 | 0.85 |
11/13 | 692 | 694 | 685 | 691 | 0% | 4,500 | 91億4400万 | +0.88% | 28.84 | 0.85 |
11/10 | 691 | 691 | 680 | 691 | 0% | 6,800 | 91億4400万 | +0.88% | 28.84 | 0.85 |
11/09 | 688 | 697 | 685 | 691 | -0.86% | 14,900 | 91億4400万 | +0.88% | 28.84 | 0.85 |
11/08 | 682 | 700 | 671 | 697 | +2.05% | 13,800 | 92億2340万 | +1.6% | 29.09 | 0.85 |
11/07 | 681 | 689 | 673 | 683 | +0.74% | 4,600 | 90億3813万 | -0.44% | 28.51 | 0.84 |
11/06 | 672 | 682 | 672 | 678 | +1.19% | 4,700 | 89億7197万 | -1.17% | 28.3 | 0.83 |
11/02 | 670 | 671 | 665 | 670 | 0% | 6,800 | 88億6611万 | -2.47% | 27.96 | 0.82 |
11/01 | 670 | 670 | 666 | 670 | 0% | 1,300 | 88億6611万 | -2.62% | 27.96 | 0.82 |
10/31 | 666 | 676 | 666 | 670 | +0.45% | 3,500 | 88億6611万 | -2.76% | 27.96 | 0.82 |
10/30 | 670 | 670 | 654 | 667 | -1.04% | 2,000 | 88億2641万 | -3.33% | 27.84 | 0.82 |
10/27 | 674 | 674 | 666 | 674 | 0% | 2,700 | 89億1904万 | -2.46% | 28.13 | 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 3月期 | 750 6/8 6/7 | 539 1/31 | 211,000 5/2 | - | - | +9.83% 6/7 | -17.88% 7/24 |
2009年 3月期 | 580 8/18 | 500 4/2 | 17,000 7/24 | - | - | +11.88% 7/30 | -3.59% 11/14 |
2010年 3月期 | 650 8/10 8/3 他2件 | 430 2/17 | 36,000 5/13 | - | - | +8.51% 8/10 | -24.92% 2/8 |
2011年 3月期 | 605 1/7 | 435 4/14 | 57,500 4/13 | 80億596万 | 57億5635万 | +9.52% 5/13 | -3.03% 9/17 |
2012年 3月期 | 615 6/27 | 560 2/28 | 53,600 3/26 | 81億3829万 | 74億1048万 | +4.56% 5/18 | -2.6% 11/10 |
2013年 3月期 | 750 3/4 | 590 4/5 | 29,200 9/18 | 99億2475万 | 78億747万 | +5.95% 12/10 | -1.84% 4/26 |
2014年 3月期 | 827 10/1 | 624 12/19 | 93,900 11/12 | 109億4369万 | 82億5739万 | +4.95% 1/20 | -9.98% 10/11 |
2015年 3月期 | 740 6/19 | 605 3/27 | 385,300 9/1 | 97億9242万 | 80億596万 | +4.21% 9/1 | -4.03% 9/10 |
2016年 3月期 | 675 5/19 | 588 2/12 | 154,200 5/19 | 89億3227万 | 77億8100万 | +4.48% 6/25 | -4.27% 4/28 |
2017年 3月期 | 699 3/22 3/21 | 545 9/20 | 98,100 12/13 | 92億4986万 | 72億1198万 | +6.64% 2/7 | -6.13% 1/12 |
2018年 3月期 | 810 12/12 | 664 5/16 | 72,900 12/12 | 107億1873万 | 87億8671万 | +6.32% 10/4 | -3.95% 2/6 |
2019年 3月期 | 770 1/22 | 694 6/4 | 50,100 5/17 | 101億8941万 | 91億8370万 | +4.05% 1/15 | -3.4% 3/6 |
2020年 3月期 | 830 12/6 | 540 3/13 | 63,200 3/11 | 109億8339万 | 71億4582万 | +6.08% 4/23 | -16.61% 3/11 |
2021年 3月期 | 846 3/25 | 622 4/8 | 15,600 5/13 | 111億9511万 | 82億3092万 | +5.03% 12/30 | -5.27% 10/8 |
2022年 3月期 | 870 5/10 | 625 11/29 | 183,900 5/27 | 115億1271万 | 82億7062万 | +4.61% 1/4 | -16.06% 5/28 |
2023年 3月期 | 710 7/11 5/2 | 666 12/21 12/9 | 16,200 12/13 | 93億9543万 | 88億1317万 | +1.77% 5/2 | -2.25% 9/1 |
最新 | 732 2024/3/28 | 900 | 96億8655万 | +0.41% 729 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 48%(1.48倍)
- 1985/12/28 vs 1984/12/27
- 7%(1.07倍)
- 1986/12/26 vs 1985/12/28
- 38%(1.38倍)
- 1987/12/26 vs 1986/12/26
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/26
- 22%(1.22倍)
- 1989/12/28 vs 1988/12/28
- 84%(1.84倍)
- 1990/12/26 vs 1989/12/28
- 34%(1.34倍)
- 1991/12/24 vs 1990/12/26
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/24
- 9%(1.09倍)
- 1993/12/28 vs 1992/12/30
- 13%(1.13倍)
- 1994/12/28 vs 1993/12/28
- -22%(0.78倍)
- 1995/12/28 vs 1994/12/28
- -22%(0.78倍)
- 1996/12/27 vs 1995/12/28
- -24%(0.76倍)
- 1997/12/30 vs 1996/12/27
- -58%(0.42倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/26 vs 1999/12/30
- -10%(0.9倍)
- 2001/12/27 vs 2000/12/26
- -6%(0.94倍)
- 2002/12/25 vs 2001/12/27
- 10%(1.1倍)
- 2003/12/30 vs 2002/12/25
- 18%(1.18倍)
- 2004/12/29 vs 2003/12/30
- 51%(1.51倍)
- 2005/12/30 vs 2004/12/29
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/25 vs 2008/12/30
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/25
- -7%(0.93倍)
- 2011/12/26 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/26
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- -8%(0.92倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/03/28 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
131円(1983/02/24) - 459%(5.59倍)
732円(3/28)