株価チャート
株価
3/28
- 前日 (3/27)
- 4,801
- 始値
- 4,763
- 高値
- 4,810
- 安値
- 4,728
- 終値 -1.17%
- 4,745
- 出来高 -3.16%
- 419,500
乖離率
- 株価(5日)
移動平均値 - -0.46%
4,767 - 株価(25日)
移動平均値 - +3.17%
4,599 - 出来高(5日)
移動平均値 - -4.9%
441,100
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 | 4,763 | 4,810 | 4,728 | 4,745 | -1.17% | 419,500 | 5831億8650万 | +3.17% | 14.18 | 0.94 |
03/27 | 4,815 | 4,840 | 4,773 | 4,801 | +0.44% | 433,200 | 5900億6921万 | +4.57% | 14.34 | 0.95 |
03/26 | 4,725 | 4,798 | 4,716 | 4,780 | +0.78% | 415,600 | 5874億8819万 | +4.41% | 14.28 | 0.94 |
03/25 | 4,751 | 4,771 | 4,719 | 4,743 | -0.5% | 341,500 | 5829億4069万 | +3.9% | 14.17 | 0.94 |
03/22 | 4,750 | 4,802 | 4,726 | 4,767 | +1.45% | 595,700 | 5858億9042万 | +4.7% | 14.24 | 0.94 |
03/21 | 4,690 | 4,730 | 4,672 | 4,699 | +1.16% | 573,000 | 5775億3285万 | +3.96% | 14.04 | 0.93 |
03/19 | 4,555 | 4,658 | 4,528 | 4,645 | +1.42% | 544,300 | 5708億9595万 | +3.41% | 13.88 | 0.92 |
03/18 | 4,539 | 4,598 | 4,477 | 4,580 | +2.48% | 671,100 | 5629億710万 | +2.62% | 13.68 | 0.91 |
03/15 | 4,450 | 4,514 | 4,440 | 4,469 | -0.4% | 770,500 | 5492億6459万 | +0.7% | 13.35 | 0.88 |
03/14 | 4,458 | 4,487 | 4,395 | 4,487 | +0.65% | 479,800 | 5514億7689万 | +1.58% | 13.4 | 0.89 |
03/13 | 4,543 | 4,553 | 4,422 | 4,458 | -0.98% | 534,200 | 5479億1263万 | +1.46% | 13.32 | 0.88 |
03/12 | 4,518 | 4,533 | 4,457 | 4,502 | -1.77% | 552,300 | 5533億2047万 | +2.97% | 13.45 | 0.89 |
03/11 | 4,605 | 4,637 | 4,511 | 4,583 | -1.97% | 500,700 | 5632億7581万 | +5.5% | 13.69 | 0.91 |
03/08 | 4,715 | 4,742 | 4,665 | 4,675 | -0.26% | 534,700 | 5745億8312万 | +8.37% | 13.97 | 0.92 |
03/07 | 4,698 | 4,790 | 4,655 | 4,687 | +0.95% | 696,700 | 5760億5798万 | +9.48% | 14 | 0.93 |
03/06 | 4,508 | 4,653 | 4,507 | 4,643 | +2.09% | 535,800 | 5706億5014万 | +9.38% | 13.87 | 0.92 |
03/05 | 4,460 | 4,569 | 4,448 | 4,548 | +1.5% | 537,300 | 5589億7412万 | +8.03% | 13.59 | 0.9 |
03/04 | 4,490 | 4,500 | 4,451 | 4,481 | -0.44% | 588,700 | 5507億3946万 | +7.3% | 13.39 | 0.89 |
03/01 | 4,459 | 4,520 | 4,426 | 4,501 | +0.99% | 542,200 | 5531億9756万 | +8.48% | 13.45 | 0.89 |
02/29 | 4,505 | 4,505 | 4,400 | 4,457 | -1.28% | 974,800 | 5477億8972万 | +8.26% | 13.32 | 0.88 |
02/28 | 4,570 | 4,590 | 4,482 | 4,515 | -1.07% | 429,600 | 5549億1824万 | +10.42% | 13.49 | 0.89 |
02/27 | 4,538 | 4,571 | 4,511 | 4,564 | +0.57% | 496,200 | 5609億4061万 | +12.41% | 13.63 | 0.9 |
02/26 | 4,579 | 4,612 | 4,498 | 4,538 | -0.61% | 540,500 | 5577億4507万 | +12.8% | 13.56 | 0.9 |
02/22 | 4,540 | 4,579 | 4,478 | 4,566 | +0.79% | 620,600 | 5611億8642万 | +14.58% | 13.64 | 0.9 |
02/21 | 4,542 | 4,583 | 4,467 | 4,530 | -0.51% | 456,300 | 5567億6182万 | +14.77% | 13.53 | 0.9 |
02/20 | 4,460 | 4,617 | 4,439 | 4,553 | +1.43% | 661,600 | 5595億8865万 | +16.47% | 13.6 | 0.9 |
02/19 | 4,426 | 4,503 | 4,398 | 4,489 | +0.85% | 557,100 | 5517億2270万 | +15.9% | 13.41 | 0.89 |
02/16 | 4,362 | 4,503 | 4,257 | 4,451 | +0.5% | 1,173,400 | 5470億5229万 | +15.97% | 13.3 | 0.88 |
02/15 | 4,200 | 4,458 | 4,185 | 4,429 | +12.41% | 1,794,300 | 5443億4837万 | +16.4% | 13.23 | 0.88 |
02/14 | 3,996 | 4,005 | 3,924 | 3,940 | -1.43% | 536,400 | 4842億4759万 | +4.45% | 11.77 | 0.78 |
02/13 | 3,967 | 4,026 | 3,940 | 3,997 | +1.45% | 545,400 | 4912億5320万 | +6.39% | 11.94 | 0.79 |
02/09 | 3,959 | 3,977 | 3,900 | 3,940 | -0.4% | 383,200 | 4842億4759万 | +5.35% | 11.77 | 0.78 |
02/08 | 3,940 | 3,970 | 3,890 | 3,956 | +0.58% | 307,800 | 4862億1408万 | +6.17% | 11.82 | 0.78 |
02/07 | 3,885 | 3,972 | 3,873 | 3,933 | +0.54% | 391,800 | 4833億8725万 | +6.01% | 11.75 | 0.78 |
02/06 | 3,900 | 3,941 | 3,875 | 3,912 | +0.13% | 318,000 | 4808億624万 | +5.9% | 11.69 | 0.77 |
02/05 | 3,886 | 3,923 | 3,854 | 3,907 | +2.38% | 350,800 | 4801億9171万 | +6.14% | 11.67 | 0.77 |
02/02 | 3,843 | 3,851 | 3,794 | 3,816 | +0.13% | 369,900 | 4690億731万 | +4.06% | 11.4 | 0.75 |
02/01 | 3,830 | 3,846 | 3,793 | 3,811 | -1.3% | 356,000 | 4683億9278万 | +4.21% | 11.39 | 0.75 |
01/31 | 3,780 | 3,867 | 3,780 | 3,861 | +2.06% | 341,400 | 4745億3806万 | +5.84% | 11.53 | 0.76 |
01/30 | 3,790 | 3,810 | 3,778 | 3,783 | +0.58% | 394,600 | 4649億5143万 | +4.04% | 11.3 | 0.75 |
01/29 | 3,743 | 3,769 | 3,728 | 3,761 | +1.1% | 308,600 | 4622億4751万 | +3.64% | 11.24 | 0.74 |
01/26 | 3,761 | 3,772 | 3,711 | 3,720 | -1.92% | 372,500 | 4572億838万 | +2.82% | 11.11 | 0.74 |
01/25 | 3,706 | 3,798 | 3,706 | 3,793 | +2.13% | 511,200 | 4661億8048万 | +5.07% | 11.33 | 0.75 |
01/24 | 3,724 | 3,730 | 3,678 | 3,714 | -1.17% | 262,200 | 4564億7095万 | +3.17% | 11.1 | 0.73 |
01/23 | 3,780 | 3,824 | 3,723 | 3,758 | -0.27% | 416,300 | 4618億7879万 | +4.74% | 11.23 | 0.74 |
01/22 | 3,683 | 3,770 | 3,667 | 3,768 | +3.2% | 542,900 | 4631億785万 | +5.34% | 11.26 | 0.74 |
01/19 | 3,639 | 3,664 | 3,623 | 3,651 | +1.64% | 380,400 | 4487億2791万 | +2.35% | 10.91 | 0.72 |
01/18 | 3,591 | 3,628 | 3,586 | 3,592 | -0.25% | 239,400 | 4414億7648万 | +0.81% | 10.73 | 0.71 |
01/17 | 3,601 | 3,684 | 3,600 | 3,601 | +0.03% | 368,600 | 4425億8263万 | +1.18% | 10.76 | 0.71 |
01/16 | 3,608 | 3,624 | 3,564 | 3,600 | -0.91% | 304,300 | 4424億5973万 | +1.1% | 10.75 | 0.71 |
01/15 | 3,600 | 3,657 | 3,600 | 3,633 | +0.33% | 343,000 | 4465億1561万 | +1.94% | 10.85 | 0.72 |
01/12 | 3,699 | 3,699 | 3,583 | 3,621 | -0.39% | 506,000 | 4450億4074万 | +1.68% | 10.82 | 0.72 |
01/11 | 3,632 | 3,670 | 3,625 | 3,635 | +1.14% | 506,500 | 4467億6142万 | +2.14% | 10.86 | 0.72 |
01/10 | 3,559 | 3,615 | 3,547 | 3,594 | +0.9% | 375,300 | 4417億2229万 | +1.07% | 10.74 | 0.71 |
01/09 | 3,571 | 3,599 | 3,536 | 3,562 | -0.67% | 517,200 | 4377億8932万 | +0.25% | 10.64 | 0.7 |
01/05 | 3,598 | 3,610 | 3,575 | 3,586 | +0.42% | 410,800 | 4407億3905万 | +0.99% | 10.71 | 0.71 |
01/04 | 3,524 | 3,586 | 3,495 | 3,571 | +0.45% | 380,800 | 4388億9547万 | +0.65% | 10.67 | 0.71 |
2023 | ||||||||||
12/29 | 3,531 | 3,571 | 3,530 | 3,555 | +0.28% | 234,100 | 4369億2898万 | +0.25% | 13.3 | 0.7 |
12/28 | 3,517 | 3,545 | 3,510 | 3,545 | -1.39% | 249,800 | 4356億9993万 | -0.03% | 13.26 | 0.7 |
12/27 | 3,558 | 3,595 | 3,558 | 3,595 | +1.18% | 401,200 | 4418億4520万 | +1.47% | 13.45 | 0.71 |
12/26 | 3,580 | 3,599 | 3,546 | 3,553 | -0.53% | 337,100 | 4366億8317万 | +0.42% | 13.29 | 0.7 |
12/25 | 3,618 | 3,631 | 3,563 | 3,572 | -0.28% | 228,500 | 4390億1837万 | +1.1% | 13.36 | 0.71 |
12/22 | 3,573 | 3,606 | 3,556 | 3,582 | +0.82% | 244,400 | 4402億4743万 | +1.47% | 13.4 | 0.71 |
12/21 | 3,557 | 3,586 | 3,545 | 3,553 | -1.47% | 213,400 | 4366億8317万 | +0.82% | 13.29 | 0.7 |
12/20 | 3,544 | 3,639 | 3,544 | 3,606 | +2.97% | 468,600 | 4431億9716万 | +2.44% | 13.49 | 0.71 |
12/19 | 3,525 | 3,534 | 3,471 | 3,502 | -0.45% | 332,200 | 4304億1499万 | -0.26% | 13.1 | 0.69 |
12/18 | 3,510 | 3,525 | 3,473 | 3,518 | -0.45% | 446,100 | 4323億8148万 | +0.34% | 13.16 | 0.7 |
12/15 | 3,431 | 3,542 | 3,409 | 3,534 | +3.82% | 497,900 | 4343億4796万 | +0.97% | 13.22 | 0.7 |
12/14 | 3,470 | 3,486 | 3,365 | 3,404 | -2.74% | 598,900 | 4183億7025万 | -2.6% | 12.73 | 0.67 |
12/13 | 3,540 | 3,571 | 3,483 | 3,500 | -0.51% | 353,700 | 4301億6918万 | +0.2% | 13.09 | 0.69 |
12/12 | 3,623 | 3,623 | 3,510 | 3,518 | -0.99% | 402,500 | 4323億8148万 | +0.72% | 13.16 | 0.7 |
12/11 | 3,570 | 3,606 | 3,536 | 3,553 | +2.01% | 404,300 | 4366億8317万 | +1.66% | 13.29 | 0.7 |
12/08 | 3,602 | 3,605 | 3,475 | 3,483 | -4.58% | 701,800 | 4280億7979万 | -0.23% | 13.03 | 0.69 |
12/07 | 3,688 | 3,747 | 3,638 | 3,650 | -0.84% | 713,700 | 4486億500万 | +4.49% | 13.65 | 0.72 |
12/06 | 3,560 | 3,692 | 3,560 | 3,681 | +3.34% | 608,700 | 4524億1507万 | +5.65% | 13.77 | 0.73 |
12/05 | 3,572 | 3,614 | 3,561 | 3,562 | -0.03% | 546,900 | 4377億8932万 | +2.59% | 13.33 | 0.7 |
12/04 | 3,552 | 3,582 | 3,527 | 3,563 | +0.28% | 315,200 | 4379億1222万 | +2.65% | 13.33 | 0.7 |
12/01 | 3,573 | 3,589 | 3,547 | 3,553 | +0.68% | 421,800 | 4366億8317万 | +2.45% | 13.29 | 0.7 |
11/30 | 3,479 | 3,542 | 3,473 | 3,529 | +0.6% | 787,800 | 4337億3344万 | +1.79% | 13.2 | 0.7 |
11/29 | 3,499 | 3,530 | 3,490 | 3,508 | -0.4% | 276,100 | 4311億5242万 | +1.18% | 13.12 | 0.69 |
11/28 | 3,526 | 3,535 | 3,503 | 3,522 | +0.49% | 273,400 | 4328億7310万 | +1.56% | 13.18 | 0.7 |
11/27 | 3,570 | 3,570 | 3,494 | 3,505 | -1.3% | 256,600 | 4307億8371万 | +1.07% | 13.11 | 0.69 |
11/24 | 3,542 | 3,568 | 3,533 | 3,551 | +1.86% | 276,400 | 4364億3736万 | +2.33% | 13.28 | 0.7 |
11/22 | 3,452 | 3,513 | 3,448 | 3,486 | +0.84% | 276,200 | 4284億4850万 | +0.4% | 13.04 | 0.69 |
11/21 | 3,421 | 3,467 | 3,401 | 3,457 | +0.38% | 417,100 | 4248億8424万 | -0.55% | 12.93 | 0.68 |
11/20 | 3,500 | 3,532 | 3,426 | 3,444 | -1.35% | 364,900 | 4232億8647万 | -1.12% | 12.88 | 0.68 |
11/17 | 3,423 | 3,494 | 3,417 | 3,491 | +1.9% | 275,000 | 4290億6303万 | -0.03% | 13.06 | 0.69 |
11/16 | 3,445 | 3,451 | 3,389 | 3,426 | -0.49% | 282,300 | 4210億7417万 | -2.11% | 12.82 | 0.68 |
11/15 | 3,432 | 3,453 | 3,398 | 3,443 | +1.21% | 296,900 | 4231億6357万 | -1.82% | 12.88 | 0.68 |
11/14 | 3,380 | 3,422 | 3,362 | 3,402 | +1.19% | 304,400 | 4181億2444万 | -3.19% | 12.73 | 0.67 |
11/13 | 3,407 | 3,427 | 3,340 | 3,362 | -0.56% | 347,500 | 4132億822万 | -4.46% | 12.58 | 0.66 |
11/10 | 3,285 | 3,385 | 3,285 | 3,381 | -0.65% | 608,300 | 4155億4343万 | -4.06% | 12.65 | 0.67 |
11/09 | 3,367 | 3,424 | 3,349 | 3,403 | +1.37% | 498,000 | 4182億4735万 | -3.52% | 12.73 | 0.67 |
11/08 | 3,500 | 3,508 | 3,338 | 3,357 | -3.89% | 611,700 | 4125億9369万 | -5.01% | 12.56 | 0.66 |
11/07 | 3,561 | 3,569 | 3,486 | 3,493 | -1.91% | 336,600 | 4293億884万 | -1.58% | 13.07 | 0.69 |
11/06 | 3,525 | 3,585 | 3,493 | 3,561 | +2.53% | 517,800 | 4376億6641万 | 0% | 13.32 | 0.7 |
11/02 | 3,555 | 3,571 | 3,465 | 3,473 | -1.28% | 445,300 | 4268億5073万 | -2.8% | 12.99 | 0.69 |
11/01 | 3,482 | 3,524 | 3,467 | 3,518 | +2.78% | 465,800 | 4323億8148万 | -1.98% | 13.16 | 0.7 |
10/31 | 3,420 | 3,434 | 3,352 | 3,423 | +1.06% | 534,300 | 4207億546万 | -4.97% | 12.81 | 0.68 |
10/30 | 3,468 | 3,471 | 3,363 | 3,387 | -4.19% | 546,400 | 4162億8086万 | -6.44% | 12.67 | 0.67 |
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 | 8,120 1,624 8/8 1,624 8/7 | 2,970 594 3/18 | 4,152,800 20,764,000 3/14 | - | - | +22.79% 4/21 | -24.05% 1/16 |
2009年 3月期 | 4,660 932 6/6 | 1,000 200 10/28 | 5,206,200 26,031,000 10/30 | - | - | +28.86% 3/26 | -43.34% 10/27 |
2010年 3月期 | 2,830 566 3/31 | 1,615 323 4/1 | 4,098,200 20,491,000 6/2 | 3428億4091万 | - | +14.91% 8/4 | -14.5% 7/13 |
2011年 3月期 | 3,180 636 4/28 | 1,920 384 8/27 | 5,927,400 29,637,000 2/1 | 3852億4173万 | 2325億9878万 | +13.22% 5/10 | -18.77% 3/15 |
2012年 3月期 | 3,040 608 5/10 | 1,825 365 10/5 365 10/4 | 7,413,600 37,068,000 5/10 | 3682億8140万 | 2210億8999万 | +12.99% 10/28 | -18.73% 8/22 |
2013年 3月期 | 2,375 475 4/2 | 1,250 250 9/6 | 4,911,600 24,558,000 8/1 | 2877億1985万 | 1514億3150万 | +15.86% 11/16 | -17.86% 8/1 |
2014年 3月期 | 2,650 530 1/23 | 1,675 335 4/4 | 4,639,400 23,197,000 11/1 | 3256億9952万 | 2029億1821万 | +15.3% 5/22 | -10.17% 6/13 |
2015年 3月期 | 4,160 832 3/26 | 2,075 415 5/9 | 2,543,400 12,717,000 11/5 | 5112億8680万 | 2550億2887万 | +15.35% 11/5 | -7.38% 4/30 |
2016年 3月期 | 4,215 843 4/10 843 4/9 | 2,065 413 2/12 | 2,522,400 12,612,000 9/7 | 5180億4660万 | 2537億9981万 | +13.59% 10/26 | -17.99% 8/25 |
2017年 3月期 | 4,295 859 3/13 | 2,025 405 4/7 | 2,423,200 12,116,000 5/11 | 5278億7904万 | 2488億8359万 | +16.39% 11/14 | -11.42% 6/16 |
2018年 3月期 | 5,220 11/1 | 3,415 683 5/18 | 1,601,300 11/30 | 6415億6661万 | 4197億2221万 | +9.8% 11/1 | -13.82% 2/13 |
2019年 3月期 | 4,340 5/9 | 3,045 12/26 | 2,007,200 5/9 | 5334億978万 | 3742億4718万 | +11.7% 9/21 | -15.29% 12/25 |
2020年 3月期 | 3,995 4/25 4/24 他2件 | 1,620 3/19 | 1,944,900 3/23 | 4910億739万 | 1991億687万 | +10.43% 4/14 | -29.41% 3/19 |
2021年 3月期 | 3,235 3/19 | 1,836 4/2 | 9,876,900 11/30 | 3975億9923万 | 2256億5446万 | +15.35% 1/14 | -10.91% 7/31 |
2022年 3月期 | 3,495 6/4 | 2,474 12/2 | 1,262,200 2/1 | 4295億5465万 | 3040億6815万 | +10.25% 6/8 | -10.88% 11/30 |
2023年 12月期 | 3,956 9/19 | 2,577 1/5 | 1,370,600 6/16 | 4862億1408万 | 3167億2742万 | +14.39% 3/9 | -8.28% 10/4 |
最新 | 4,745 2024/3/28 | 419,500 | 5831億8650万 | +3.17% 4,599 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/28
- -12%(0.88倍)
- 1986/12/27 vs 1985/12/28
- 14%(1.14倍)
- 1987/12/28 vs 1986/12/27
- 74%(1.74倍)
- 1988/12/28 vs 1987/12/28
- 130%(2.3倍)
- 1989/12/29 vs 1988/12/28
- 19%(1.19倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- 30%(1.3倍)
- 1992/12/30 vs 1991/12/30
- -46%(0.54倍)
- 1993/12/30 vs 1992/12/30
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- 13%(1.13倍)
- 1998/12/30 vs 1997/12/30
- -41%(0.59倍)
- 1999/12/30 vs 1998/12/30
- 19%(1.19倍)
- 2000/12/29 vs 1999/12/30
- -36%(0.64倍)
- 2001/12/28 vs 2000/12/29
- -61%(0.39倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 268%(3.68倍)
- 2004/12/30 vs 2003/12/30
- 57%(1.57倍)
- 2005/12/30 vs 2004/12/30
- 160%(2.6倍)
- 2006/12/29 vs 2005/12/30
- 26%(1.26倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 34%(1.34倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- 37%(1.37倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/03/28 vs 2023/12/29
- 33%(1.33倍)
- 過去安値
230円(2001/12/19) - 1963%(20.63倍)
4,745円(3/28)