株価チャート
株価
3/27
- 前日 (3/26)
- 8,550
- 始値
- 8,610
- 高値
- 8,630
- 安値
- 8,510
- 終値 +0.47%
- 8,590
- 出来高 +31.36%
- 51,100
乖離率
- 株価(5日)
移動平均値 - +1.01%
8,504 - 株価(25日)
移動平均値 - +3.36%
8,311 - 出来高(5日)
移動平均値 - -2.74%
52,540
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 | 8,610 | 8,630 | 8,510 | 8,590 | +0.47% | 51,100 | 1275億7万 | +3.36% | 11.32 | 0.91 |
03/26 | 8,400 | 8,580 | 8,380 | 8,550 | +1.54% | 38,900 | 1269億635万 | +3.17% | 11.27 | 0.91 |
03/25 | 8,410 | 8,500 | 8,380 | 8,420 | +0.12% | 29,300 | 1249億7678万 | +1.86% | 11.09 | 0.89 |
03/22 | 8,550 | 8,580 | 8,410 | 8,410 | -1.64% | 57,500 | 1248億2836万 | +1.99% | 11.08 | 0.89 |
03/21 | 8,420 | 8,580 | 8,420 | 8,550 | +1.79% | 85,900 | 1269億635万 | +3.9% | 11.27 | 0.91 |
03/19 | 8,410 | 8,460 | 8,330 | 8,400 | -0.59% | 34,000 | 1246億7993万 | +2.29% | 11.07 | 0.89 |
03/18 | 8,370 | 8,500 | 8,370 | 8,450 | +1.2% | 40,000 | 1254億2207万 | +3.1% | 11.13 | 0.9 |
03/15 | 8,120 | 8,420 | 8,100 | 8,350 | +3.09% | 78,500 | 1239億3778万 | +2.04% | 11 | 0.89 |
03/14 | 7,980 | 8,100 | 7,920 | 8,100 | +1.25% | 35,000 | 1202億2707万 | -0.78% | 10.67 | 0.86 |
03/13 | 8,180 | 8,230 | 7,950 | 8,000 | -0.74% | 36,200 | 1187億4279万 | -1.88% | 10.54 | 0.85 |
03/12 | 8,070 | 8,100 | 7,900 | 8,060 | -1.35% | 48,200 | 1196億3336万 | -1.08% | 10.62 | 0.86 |
03/11 | 8,370 | 8,390 | 8,130 | 8,170 | -4.11% | 58,800 | 1212億6607万 | +0.42% | 10.77 | 0.87 |
03/08 | 8,350 | 8,540 | 8,350 | 8,520 | +1.31% | 42,400 | 1264億6107万 | +4.9% | 11.23 | 0.91 |
03/07 | 8,530 | 8,530 | 8,370 | 8,410 | -0.47% | 45,200 | 1248億2836万 | +3.88% | 11.08 | 0.89 |
03/06 | 8,320 | 8,500 | 8,320 | 8,450 | +0.36% | 43,700 | 1254億2207万 | +4.7% | 11.13 | 0.9 |
03/05 | 8,310 | 8,420 | 8,270 | 8,420 | +0.96% | 42,900 | 1249億7678万 | +4.75% | 11.09 | 0.89 |
03/04 | 8,390 | 8,540 | 8,300 | 8,340 | +0.48% | 79,200 | 1237億8936万 | +4.18% | 10.99 | 0.89 |
03/01 | 8,390 | 8,390 | 8,260 | 8,300 | -0.6% | 70,000 | 1231億9564万 | +4.06% | 10.94 | 0.88 |
02/29 | 8,350 | 8,400 | 8,280 | 8,350 | -0.36% | 66,000 | 1239億3778万 | +5.1% | 11 | 0.89 |
02/28 | 8,300 | 8,400 | 8,240 | 8,380 | +1.7% | 53,000 | 1243億8307万 | +5.98% | 11.04 | 0.89 |
02/27 | 8,130 | 8,300 | 8,120 | 8,240 | +2.11% | 50,300 | 1223億507万 | +4.73% | 10.86 | 0.88 |
02/26 | 8,150 | 8,160 | 8,050 | 8,070 | -1.1% | 46,300 | 1197億8179万 | +3.05% | 10.63 | 0.86 |
02/22 | 8,180 | 8,180 | 8,070 | 8,160 | +1.24% | 54,600 | 1211億1764万 | +4.64% | 10.75 | 0.87 |
02/21 | 8,000 | 8,110 | 7,990 | 8,060 | +0.37% | 44,800 | 1196億3336万 | +3.87% | 10.62 | 0.86 |
02/20 | 8,010 | 8,120 | 7,990 | 8,030 | +0.5% | 47,600 | 1191億8807万 | +3.88% | 10.58 | 0.85 |
02/19 | 7,980 | 8,030 | 7,920 | 7,990 | -0.5% | 28,400 | 1185億9436万 | +3.73% | 10.53 | 0.85 |
02/16 | 7,910 | 8,050 | 7,910 | 8,030 | +1.52% | 38,700 | 1191億8807万 | +4.69% | 10.58 | 0.85 |
02/15 | 7,980 | 8,060 | 7,870 | 7,910 | -0.88% | 32,100 | 1174億693万 | +3.59% | 10.42 | 0.84 |
02/14 | 8,100 | 8,150 | 7,950 | 7,980 | -1.97% | 42,600 | 1184億4593万 | +4.93% | 10.52 | 0.85 |
02/13 | 8,050 | 8,200 | 8,040 | 8,140 | +1.75% | 59,000 | 1208億2079万 | +7.53% | 10.73 | 0.86 |
02/09 | 8,000 | 8,090 | 7,920 | 8,000 | -1.36% | 57,900 | 1187億4279万 | +6.3% | 10.54 | 0.85 |
02/08 | 8,280 | 8,440 | 8,010 | 8,110 | +2.79% | 131,700 | 1203億7550万 | +8.38% | 10.69 | 0.86 |
02/07 | 7,820 | 7,900 | 7,750 | 7,890 | +0.9% | 105,300 | 1171億1007万 | +6.15% | 10.4 | 0.84 |
02/06 | 7,820 | 7,910 | 7,800 | 7,820 | -0.51% | 53,200 | 1160億7107万 | +5.9% | 10.3 | 0.83 |
02/05 | 7,800 | 7,870 | 7,770 | 7,860 | +1.16% | 72,900 | 1166億6479万 | +7.11% | 10.36 | 0.84 |
02/02 | 7,800 | 7,810 | 7,650 | 7,770 | -0.51% | 57,500 | 1153億2893万 | +6.63% | 10.24 | 0.83 |
02/01 | 7,890 | 7,930 | 7,800 | 7,810 | -1.01% | 54,800 | 1159億2265万 | +7.92% | 10.29 | 0.83 |
01/31 | 7,800 | 7,900 | 7,720 | 7,890 | +1.41% | 66,300 | 1171億1007万 | +9.74% | 10.4 | 0.84 |
01/30 | 7,620 | 7,810 | 7,620 | 7,780 | +2.1% | 62,100 | 1154億7736万 | +8.98% | 10.25 | 0.83 |
01/29 | 7,610 | 7,660 | 7,570 | 7,620 | +0.4% | 32,700 | 1131億250万 | +7.43% | 10.04 | 0.81 |
01/26 | 7,640 | 7,640 | 7,540 | 7,590 | -0.39% | 74,300 | 1126億5722万 | +7.61% | 10 | 0.81 |
01/25 | 7,530 | 7,690 | 7,530 | 7,620 | +1.2% | 73,100 | 1131億250万 | +8.64% | 10.04 | 0.81 |
01/24 | 7,460 | 7,560 | 7,420 | 7,530 | +1.76% | 58,300 | 1117億6665万 | +7.96% | 9.92 | 0.8 |
01/23 | 7,390 | 7,470 | 7,360 | 7,400 | +0.14% | 49,700 | 1098億3708万 | +6.63% | 9.75 | 0.79 |
01/22 | 7,450 | 7,450 | 7,330 | 7,390 | +0.96% | 44,500 | 1096億8865万 | +6.88% | 9.74 | 0.79 |
01/19 | 7,300 | 7,360 | 7,280 | 7,320 | +1.1% | 30,300 | 1086億4965万 | +6.29% | 9.65 | 0.78 |
01/18 | 7,210 | 7,270 | 7,180 | 7,240 | +0.14% | 32,300 | 1074億6222万 | +5.48% | 9.54 | 0.77 |
01/17 | 7,330 | 7,440 | 7,230 | 7,230 | -1.09% | 44,200 | 1073億1379万 | +5.66% | 9.53 | 0.77 |
01/16 | 7,390 | 7,410 | 7,280 | 7,310 | -0.54% | 49,600 | 1085億122万 | +7.03% | 9.63 | 0.78 |
01/15 | 7,180 | 7,380 | 7,180 | 7,350 | +2.65% | 49,500 | 1090億9494万 | +7.82% | 9.68 | 0.78 |
01/12 | 7,200 | 7,260 | 7,130 | 7,160 | -0.14% | 50,600 | 1062億7479万 | +5.37% | 9.43 | 0.76 |
01/11 | 7,190 | 7,210 | 7,090 | 7,170 | +0.42% | 52,900 | 1064億2322万 | +5.69% | 9.45 | 0.76 |
01/10 | 7,140 | 7,210 | 7,130 | 7,140 | +0.56% | 45,600 | 1059億7794万 | +5.37% | 9.41 | 0.76 |
01/09 | 7,100 | 7,190 | 7,060 | 7,100 | +0.85% | 53,100 | 1053億8422万 | +4.91% | 9.36 | 0.75 |
01/05 | 6,990 | 7,090 | 6,990 | 7,040 | +1.44% | 43,600 | 1044億9365万 | +4.25% | 9.28 | 0.75 |
01/04 | 6,870 | 6,980 | 6,810 | 6,940 | +1.31% | 44,300 | 1030億937万 | +2.94% | 9.14 | 0.74 |
2023 | ||||||||||
12/29 | 6,670 | 6,890 | 6,670 | 6,850 | +2.7% | 70,500 | 1016億7351万 | +1.74% | 9.03 | 0.73 |
12/28 | 6,600 | 6,690 | 6,580 | 6,670 | +0.15% | 26,700 | 990億180万 | -0.89% | 8.79 | 0.71 |
12/27 | 6,630 | 6,670 | 6,580 | 6,660 | +1.06% | 27,300 | 988億5337万 | -1.07% | 8.78 | 0.71 |
12/26 | 6,530 | 6,600 | 6,500 | 6,590 | +1.07% | 33,200 | 978億1437万 | -2.07% | 8.68 | 0.7 |
12/25 | 6,690 | 6,690 | 6,480 | 6,520 | -1.95% | 39,100 | 967億7537万 | -3.11% | 8.59 | 0.69 |
12/22 | 6,650 | 6,680 | 6,620 | 6,650 | +0.76% | 27,700 | 987億494万 | -1.25% | 8.76 | 0.71 |
12/21 | 6,600 | 6,640 | 6,580 | 6,600 | -0.45% | 36,900 | 979億6280万 | -1.96% | 8.7 | 0.7 |
12/20 | 6,630 | 6,690 | 6,610 | 6,630 | 0% | 28,800 | 984億808万 | -1.53% | 8.74 | 0.7 |
12/19 | 6,610 | 6,670 | 6,560 | 6,630 | +0.3% | 33,200 | 984億808万 | -1.54% | 8.74 | 0.7 |
12/18 | 6,570 | 6,610 | 6,520 | 6,610 | -0.45% | 29,400 | 981億1123万 | -1.84% | 8.71 | 0.7 |
12/15 | 6,650 | 6,700 | 6,610 | 6,640 | -0.15% | 48,800 | 985億5651万 | -1.43% | 8.75 | 0.71 |
12/14 | 6,770 | 6,770 | 6,620 | 6,650 | -1.63% | 33,000 | 987億494万 | -1.28% | 8.76 | 0.71 |
12/13 | 6,820 | 6,820 | 6,740 | 6,760 | +0.6% | 33,600 | 1003億3765万 | +0.51% | 8.91 | 0.72 |
12/12 | 6,840 | 6,840 | 6,720 | 6,720 | -0.44% | 42,300 | 997億4394万 | -0.01% | 8.85 | 0.71 |
12/11 | 6,870 | 6,880 | 6,720 | 6,750 | +0.75% | 77,800 | 1001億8923万 | +0.84% | 8.89 | 0.72 |
12/08 | 6,900 | 6,910 | 6,680 | 6,700 | -3.18% | 81,600 | 994億4708万 | +0.56% | 8.83 | 0.71 |
12/07 | 6,900 | 6,990 | 6,900 | 6,920 | -0.72% | 37,700 | 1027億1251万 | +4.31% | 9.12 | 0.74 |
12/06 | 6,840 | 6,990 | 6,840 | 6,970 | +2.35% | 49,900 | 1034億5465万 | +5.73% | 9.18 | 0.74 |
12/05 | 6,790 | 6,880 | 6,790 | 6,810 | -1.02% | 46,300 | 1010億7980万 | +4.08% | 8.97 | 0.72 |
12/04 | 6,980 | 6,980 | 6,820 | 6,880 | -1.15% | 31,800 | 1021億1880万 | +5.73% | 9.07 | 0.73 |
12/01 | 6,930 | 6,980 | 6,880 | 6,960 | +0.29% | 46,500 | 1033億622万 | +7.72% | 9.17 | 0.74 |
11/30 | 6,800 | 6,970 | 6,780 | 6,940 | +3.12% | 70,900 | 1030億937万 | +8.18% | 9.14 | 0.74 |
11/29 | 6,770 | 6,770 | 6,690 | 6,730 | -0.59% | 23,000 | 998億9237万 | +5.68% | 8.87 | 0.72 |
11/28 | 6,710 | 6,770 | 6,690 | 6,770 | +0.74% | 25,100 | 1004億8608万 | +6.95% | 8.92 | 0.72 |
11/27 | 6,760 | 6,830 | 6,700 | 6,720 | -0.59% | 25,900 | 997億4394万 | +6.79% | 8.85 | 0.71 |
11/24 | 6,770 | 6,780 | 6,710 | 6,760 | +0.3% | 26,000 | 1003億3765万 | +7.99% | 8.91 | 0.72 |
11/22 | 6,510 | 6,790 | 6,510 | 6,740 | +2.43% | 37,700 | 1000億4080万 | +8.24% | 8.88 | 0.72 |
11/21 | 6,590 | 6,610 | 6,490 | 6,580 | 0% | 37,600 | 976億6594万 | +6.21% | 8.67 | 0.7 |
11/20 | 6,660 | 6,710 | 6,580 | 6,580 | -1.05% | 54,700 | 976億6594万 | +6.68% | 8.67 | 0.7 |
11/17 | 6,610 | 6,670 | 6,590 | 6,650 | +0.61% | 47,300 | 987億494万 | +8.27% | 8.76 | 0.71 |
11/16 | 6,600 | 6,680 | 6,580 | 6,610 | -0.15% | 38,500 | 981億1123万 | +8.06% | 8.71 | 0.7 |
11/15 | 6,690 | 6,700 | 6,590 | 6,620 | -0.45% | 43,500 | 982億5966万 | +8.76% | 8.72 | 0.7 |
11/14 | 6,640 | 6,690 | 6,620 | 6,650 | +0.3% | 39,400 | 987億494万 | +9.77% | 8.76 | 0.71 |
11/13 | 6,700 | 6,760 | 6,570 | 6,630 | -0.45% | 50,100 | 984億808万 | +10.06% | 8.74 | 0.7 |
11/10 | 6,570 | 6,690 | 6,500 | 6,660 | +0.45% | 69,200 | 988億5337万 | +11.19% | 8.78 | 0.71 |
11/09 | 6,420 | 6,660 | 6,410 | 6,630 | +3.43% | 120,400 | 984億808万 | +11.34% | 8.74 | 0.7 |
11/08 | 6,350 | 6,420 | 6,210 | 6,410 | -3.32% | 199,300 | 951億4266万 | +8.09% | 8.45 | 0.68 |
11/07 | 6,060 | 6,650 | 6,020 | 6,630 | +9.41% | 230,600 | 984億808万 | +11.9% | 8.74 | 0.7 |
11/06 | 6,060 | 6,070 | 6,010 | 6,060 | +1.51% | 48,000 | 899億4766万 | +2.57% | 7.99 | 0.64 |
11/02 | 6,010 | 6,030 | 5,910 | 5,970 | -0.17% | 55,000 | 886億1180万 | +0.91% | 7.87 | 0.63 |
11/01 | 5,920 | 6,000 | 5,900 | 5,980 | +2.22% | 43,500 | 887億6023万 | +0.81% | 7.88 | 0.64 |
10/31 | 5,760 | 5,850 | 5,750 | 5,850 | +1.56% | 57,700 | 868億3066万 | -1.58% | 7.71 | 0.62 |
10/30 | 5,850 | 5,850 | 5,740 | 5,760 | -2.37% | 133,900 | 854億9481万 | -3.39% | 7.59 | 0.61 |
10/27 | 5,830 | 5,920 | 5,820 | 5,900 | +2.97% | 56,500 | 875億7280万 | -1.39% | 7.77 | 0.63 |
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 | 5,960 596 7/30 | 3,720 372 1/23 | 69,000 690,000 8/9 | - | - | +9.58% 2/4 | -13.95% 1/16 |
2009年 3月期 | 4,540 454 5/8 454 5/7 | 2,120 212 10/27 | 56,400 564,000 12/12 | - | - | +16.76% 12/15 | -33.81% 10/8 |
2010年 3月期 | 3,500 350 7/7 | 2,160 216 11/27 | 95,100 951,000 3/16 | - | - | +13.53% 4/12 | -15.9% 11/18 |
2011年 3月期 | 3,620 362 3/1 | 2,200 220 3/15 | 90,900 909,000 3/16 | 573億5111万 | 348億5427万 | +11.49% 9/29 | -34.05% 3/15 |
2012年 3月期 | 3,510 351 4/1 | 2,150 215 11/25 215 11/21 | 102,900 1,029,000 8/5 | 556億840万 | 340億6212万 | +8.71% 2/23 | -16.41% 10/5 |
2013年 3月期 | 2,530 253 4/2 | 1,830 183 11/14 | 110,000 1,100,000 2/8 | 400億8241万 | 289億9241万 | +12.11% 5/7 | -10.89% 5/22 |
2014年 3月期 | 3,020 302 5/15 | 2,160 216 4/2 | 214,600 2,146,000 6/21 | 478億4540万 | 342億2055万 | +15.88% 5/14 | -12.04% 6/7 |
2015年 3月期 | 3,020 302 7/24 | 2,350 235 10/17 | 246,400 2,464,000 7/24 | 478億4540万 | 372億3069万 | +10.24% 7/8 | -10.35% 10/17 |
2016年 3月期 | 3,200 320 6/4 | 2,350 235 2/12 | 113,900 1,139,000 6/3 | 506億9711万 | 372億3069万 | +7.35% 6/3 | -10.09% 8/25 |
2017年 3月期 | 2,997 3/13 3/10 | 2,270 227 8/26 227 8/18 他6件 | 61,100 12/9 | 474億8101万 | 359億6326万 | +8.62% 12/9 | -7.3% 6/28 |
2018年 3月期 | 6,170 12/12 | 2,817 4/13 | 294,400 12/5 | 977億5037万 | 446億2930万 | +16.97% 8/7 | -11.86% 3/23 |
2019年 3月期 | 7,560 9/21 | 4,275 12/25 | 297,800 6/21 | 1122億1193万 | 634億5317万 | +17.68% 8/7 | -18.02% 10/29 |
2020年 3月期 | 5,550 4/4 | 2,803 3/13 | 148,200 5/9 | 823億7781万 | 416億450万 | +16.72% 10/31 | -25.31% 3/13 |
2021年 3月期 | 3,905 3/8 | 2,895 12/8 | 119,000 3/19 | 579億6132万 | 429億7004万 | +13.44% 2/4 | -8.97% 7/10 |
2022年 3月期 | 5,370 9/27 | 3,410 4/27 | 305,200 5/11 | 797億609万 | 506億1411万 | +23.59% 5/11 | -9.73% 3/8 |
2023年 3月期 | 4,750 3/9 | 3,875 11/8 | 155,800 10/28 | 705億353万 | 575億1603万 | +7.63% 2/21 | -3.9% 7/1 |
最新 | 8,590 2024/3/27 | 51,100 | 1275億7万 | +3.36% 8,311 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%(1.2倍)
- 1985/12/28 vs 1984/12/28
- -10%(0.9倍)
- 1986/12/27 vs 1985/12/28
- 10%(1.1倍)
- 1987/12/28 vs 1986/12/27
- 31%(1.31倍)
- 1988/12/28 vs 1987/12/28
- 100%(2倍)
- 1989/12/29 vs 1988/12/28
- 44%(1.44倍)
- 1990/12/28 vs 1989/12/29
- -18%(0.82倍)
- 1991/12/30 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- -18%(0.82倍)
- 1994/12/30 vs 1993/12/30
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- 10%(1.1倍)
- 1997/12/30 vs 1996/12/30
- -36%(0.64倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- -38%(0.62倍)
- 2000/12/29 vs 1999/12/30
- 70%(1.7倍)
- 2001/12/28 vs 2000/12/29
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/28
- -32%(0.68倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 59%(1.59倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 101%(2.01倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 68%(1.68倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 70%(1.7倍)
- 2024/03/27 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
1,830円(2012/11/14) - 369%(4.69倍)
8,590円(3/27)