株価チャート
株価
3/28
- 前日 (3/27)
- 1,150
- 始値
- 1,069
- 高値
- 1,096
- 安値
- 1,062
- 終値 -6.87%
- 1,071
- 出来高 +228.22%
- 250,100
乖離率
- 株価(5日)
移動平均値 - -5.22%
1,130 - 株価(25日)
移動平均値 - -3.25%
1,107 - 出来高(5日)
移動平均値 - +158.74%
96,660
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 | 1,069 | 1,096 | 1,062 | 1,071 | -6.87% | 250,100 | 805億5140万 | -3.25% | 17.36 | 1.01 |
03/27 | 1,150 | 1,167 | 1,149 | 1,150 | +0.61% | 76,200 | 864億9311万 | +3.79% | 18.64 | 1.08 |
03/26 | 1,136 | 1,153 | 1,135 | 1,143 | +0.09% | 75,700 | 859億6663万 | +3.25% | 18.53 | 1.08 |
03/25 | 1,144 | 1,144 | 1,134 | 1,142 | -0.17% | 36,500 | 858億9141万 | +3.35% | 18.51 | 1.08 |
03/22 | 1,142 | 1,153 | 1,138 | 1,144 | +0.09% | 44,800 | 860億4184万 | +3.62% | 18.54 | 1.08 |
03/21 | 1,150 | 1,150 | 1,140 | 1,143 | +0.26% | 53,600 | 859億6663万 | +3.63% | 18.53 | 1.08 |
03/19 | 1,122 | 1,144 | 1,122 | 1,140 | +1.42% | 66,900 | 857億4099万 | +3.35% | 18.48 | 1.07 |
03/18 | 1,124 | 1,134 | 1,114 | 1,124 | -1.06% | 98,400 | 845億3761万 | +2.09% | 18.22 | 1.06 |
03/15 | 1,073 | 1,136 | 1,073 | 1,136 | +4.99% | 232,300 | 854億4015万 | +3.18% | 18.41 | 1.07 |
03/14 | 1,072 | 1,087 | 1,072 | 1,082 | +0.93% | 43,400 | 813億7873万 | -1.55% | 17.54 | 1.02 |
03/13 | 1,093 | 1,094 | 1,066 | 1,072 | -1.65% | 48,200 | 806億2662万 | -2.63% | 17.38 | 1.01 |
03/12 | 1,080 | 1,090 | 1,061 | 1,090 | -1.36% | 103,900 | 819億8042万 | -1.09% | 17.67 | 1.03 |
03/11 | 1,100 | 1,115 | 1,091 | 1,105 | -1.25% | 61,600 | 831億859万 | 0% | 17.91 | 1.04 |
03/08 | 1,108 | 1,131 | 1,101 | 1,119 | +0.54% | 82,200 | 841億6155万 | +0.99% | 18.14 | 1.05 |
03/07 | 1,121 | 1,123 | 1,108 | 1,113 | +0.09% | 29,600 | 837億1028万 | +0.45% | 18.04 | 1.05 |
03/06 | 1,109 | 1,121 | 1,106 | 1,112 | +0.54% | 50,500 | 836億3507万 | +0.36% | 18.02 | 1.05 |
03/05 | 1,082 | 1,107 | 1,079 | 1,106 | +2.22% | 68,200 | 831億8380万 | -0.27% | 17.93 | 1.04 |
03/04 | 1,098 | 1,105 | 1,075 | 1,082 | -1.46% | 91,200 | 813億7873万 | -2.35% | 17.54 | 1.02 |
03/01 | 1,088 | 1,099 | 1,088 | 1,098 | +1.1% | 60,300 | 825億8211万 | -0.9% | 17.8 | 1.03 |
02/29 | 1,082 | 1,096 | 1,074 | 1,086 | +1.78% | 115,300 | 816億7958万 | -1.99% | 17.6 | 1.02 |
02/28 | 1,066 | 1,073 | 1,061 | 1,067 | -0.56% | 110,200 | 802億5056万 | -3.7% | 17.29 | 1 |
02/27 | 1,086 | 1,087 | 1,067 | 1,073 | -1.83% | 141,500 | 807億183万 | -3.33% | 17.39 | 1.01 |
02/26 | 1,099 | 1,106 | 1,087 | 1,093 | -0.18% | 61,100 | 822億606万 | -1.62% | 17.72 | 1.03 |
02/22 | 1,097 | 1,104 | 1,093 | 1,095 | +0.27% | 63,200 | 823億5648万 | -1.53% | 17.75 | 1.03 |
02/21 | 1,095 | 1,104 | 1,086 | 1,092 | -0.64% | 69,000 | 821億3084万 | -1.89% | 17.7 | 1.03 |
02/20 | 1,113 | 1,114 | 1,097 | 1,099 | -1.26% | 82,900 | 826億5732万 | -1.26% | 17.81 | 1.04 |
02/19 | 1,117 | 1,122 | 1,100 | 1,113 | +0.27% | 55,100 | 837億1028万 | -0.09% | 18.04 | 1.05 |
02/16 | 1,106 | 1,124 | 1,104 | 1,110 | +0.27% | 69,800 | 834億8465万 | -0.27% | 17.99 | 1.05 |
02/15 | 1,145 | 1,145 | 1,103 | 1,107 | -2.04% | 87,400 | 832億5901万 | -0.54% | 17.94 | 1.04 |
02/14 | 1,124 | 1,135 | 1,120 | 1,130 | +0.53% | 58,200 | 849億8888万 | +1.53% | 18.32 | 1.06 |
02/13 | 1,110 | 1,127 | 1,110 | 1,124 | +1.72% | 88,300 | 845億3761万 | +1.17% | 18.22 | 1.06 |
02/09 | 1,107 | 1,122 | 1,100 | 1,105 | -0.18% | 78,000 | 831億859万 | -0.27% | 17.91 | 1.04 |
02/08 | 1,100 | 1,114 | 1,086 | 1,107 | +0.09% | 93,900 | 832億5901万 | +0.09% | 17.94 | 1.04 |
02/07 | 1,110 | 1,115 | 1,105 | 1,106 | -0.9% | 92,500 | 831億8380万 | +0.09% | 17.93 | 1.04 |
02/06 | 1,111 | 1,126 | 1,104 | 1,116 | +0.18% | 97,300 | 839億3592万 | +1.09% | 18.09 | 1.05 |
02/05 | 1,146 | 1,148 | 1,113 | 1,114 | -2.71% | 120,300 | 837億8549万 | +1% | 18.06 | 1.05 |
02/02 | 1,163 | 1,170 | 1,145 | 1,145 | -3.21% | 177,900 | 861億1705万 | +3.9% | 18.56 | 1.08 |
02/01 | 1,144 | 1,205 | 1,141 | 1,183 | +6.19% | 380,300 | 889億7508万 | +7.45% | 19.18 | 1.11 |
01/31 | 1,105 | 1,118 | 1,100 | 1,114 | -0.8% | 118,900 | 837億8549万 | +1.36% | 18.06 | 1.05 |
01/30 | 1,116 | 1,132 | 1,103 | 1,123 | -1.32% | 199,100 | 844億6240万 | +2.28% | 18.2 | 1.06 |
01/29 | 1,102 | 1,144 | 1,094 | 1,138 | +4.31% | 197,600 | 855億9057万 | +3.83% | 18.45 | 1.07 |
01/26 | 1,080 | 1,098 | 1,077 | 1,091 | +1.02% | 106,600 | 820億5563万 | -0.37% | 17.68 | 1.03 |
01/25 | 1,080 | 1,090 | 1,078 | 1,080 | -0.18% | 68,800 | 812億2831万 | -1.28% | 17.51 | 1.02 |
01/24 | 1,091 | 1,097 | 1,081 | 1,082 | -1.37% | 67,500 | 813億7873万 | -1.1% | 17.54 | 1.02 |
01/23 | 1,115 | 1,118 | 1,097 | 1,097 | -1.17% | 60,400 | 825億690万 | +0.18% | 17.78 | 1.03 |
01/22 | 1,111 | 1,122 | 1,106 | 1,110 | -0.09% | 51,100 | 834億8465万 | +1.56% | 17.99 | 1.05 |
01/19 | 1,108 | 1,118 | 1,105 | 1,111 | 0% | 40,000 | 835億5986万 | +2.11% | 18.01 | 1.05 |
01/18 | 1,103 | 1,122 | 1,100 | 1,111 | +0.54% | 67,800 | 835億5986万 | +2.49% | 18.01 | 1.05 |
01/17 | 1,110 | 1,126 | 1,105 | 1,105 | 0% | 78,300 | 831億859万 | +2.5% | 17.91 | 1.04 |
01/16 | 1,132 | 1,132 | 1,097 | 1,105 | -0.81% | 100,900 | 831億859万 | +2.98% | 17.91 | 1.04 |
01/15 | 1,087 | 1,116 | 1,081 | 1,114 | +2.3% | 79,200 | 837億8549万 | +4.31% | 18.06 | 1.05 |
01/12 | 1,113 | 1,113 | 1,080 | 1,089 | -3.2% | 134,400 | 819億521万 | +2.54% | 17.65 | 1.03 |
01/11 | 1,112 | 1,127 | 1,102 | 1,125 | +3.31% | 137,600 | 846億1282万 | +6.33% | 18.23 | 1.06 |
01/10 | 1,082 | 1,097 | 1,072 | 1,089 | +0.65% | 82,700 | 819億521万 | +3.62% | 17.65 | 1.03 |
01/09 | 1,069 | 1,082 | 1,060 | 1,082 | +2.95% | 141,600 | 813億7873万 | +3.64% | 17.54 | 1.02 |
01/05 | 1,061 | 1,063 | 1,045 | 1,051 | -1.04% | 96,500 | 790億4718万 | +1.25% | 17.04 | 0.99 |
01/04 | 1,085 | 1,085 | 1,061 | 1,062 | -2.48% | 111,000 | 798億7450万 | +2.81% | 17.21 | 1 |
2023 | ||||||||||
12/29 | 1,086 | 1,089 | 1,077 | 1,089 | +0.65% | 52,400 | 819億521万 | +6.04% | 17.65 | 1.03 |
12/28 | 1,090 | 1,101 | 1,081 | 1,082 | -0.82% | 48,700 | 813億7873万 | +5.97% | 17.54 | 1.03 |
12/27 | 1,095 | 1,103 | 1,083 | 1,091 | -0.18% | 90,100 | 820億5563万 | +7.59% | 17.68 | 1.04 |
12/26 | 1,102 | 1,103 | 1,090 | 1,093 | -1.89% | 61,700 | 822億606万 | +8.54% | 17.72 | 1.04 |
12/25 | 1,113 | 1,123 | 1,103 | 1,114 | -1.42% | 64,500 | 837億8549万 | +11.51% | 18.06 | 1.06 |
12/22 | 1,095 | 1,133 | 1,095 | 1,130 | +4.34% | 132,300 | 849億8888万 | +14.03% | 18.32 | 1.07 |
12/21 | 1,076 | 1,090 | 1,067 | 1,083 | +0.56% | 84,500 | 814億5394万 | +10.4% | 17.55 | 1.03 |
12/20 | 1,114 | 1,121 | 1,075 | 1,077 | -3.41% | 349,900 | 810億267万 | +10.57% | 17.46 | 1.02 |
12/19 | 1,077 | 1,124 | 1,071 | 1,115 | +4.01% | 371,800 | 838億6071万 | +15.31% | 18.07 | 1.06 |
12/18 | 1,068 | 1,092 | 1,055 | 1,072 | +0.47% | 225,700 | 806億2662万 | +11.9% | 17.38 | 1.02 |
12/15 | 1,108 | 1,109 | 1,052 | 1,067 | -3.79% | 332,000 | 802億5056万 | +12.2% | 17.29 | 1.01 |
12/14 | 1,064 | 1,111 | 1,064 | 1,109 | +5.52% | 392,400 | 834億944万 | +17.48% | 17.98 | 1.05 |
12/13 | 1,008 | 1,051 | 1,008 | 1,051 | +5.84% | 348,800 | 790億4718万 | +12.41% | 17.04 | 1 |
12/12 | 997 | 997 | 985 | 993 | -0.4% | 88,400 | 746億8492万 | +6.89% | 16.1 | 0.94 |
12/11 | 980 | 999 | 980 | 997 | +2.68% | 82,500 | 749億8576万 | +7.78% | 16.16 | 0.95 |
12/08 | 990 | 990 | 967 | 971 | -1.12% | 163,500 | 730億3026万 | +5.43% | 15.74 | 0.92 |
12/07 | 975 | 984 | 975 | 982 | +0.2% | 55,200 | 738億5759万 | +6.86% | 15.92 | 0.93 |
12/06 | 961 | 983 | 961 | 980 | +1.98% | 97,000 | 737億717万 | +7.1% | 15.88 | 0.93 |
12/05 | 970 | 986 | 960 | 961 | -1.13% | 81,000 | 722億7815万 | +5.37% | 15.58 | 0.91 |
12/04 | 954 | 973 | 954 | 972 | +2.1% | 136,500 | 731億548万 | +6.81% | 15.75 | 0.92 |
12/01 | 948 | 958 | 945 | 952 | +2.04% | 132,100 | 716億125万 | +4.96% | 15.43 | 0.9 |
11/30 | 932 | 940 | 928 | 933 | +1.41% | 150,700 | 701億7223万 | +3.09% | 15.12 | 0.89 |
11/29 | 920 | 930 | 919 | 920 | -0.33% | 61,700 | 691億9448万 | +1.77% | 14.91 | 0.87 |
11/28 | 920 | 925 | 918 | 923 | +0.33% | 45,100 | 694億2012万 | +2.1% | 14.96 | 0.88 |
11/27 | 931 | 931 | 913 | 920 | -1.18% | 93,900 | 691億9448万 | +1.77% | 14.91 | 0.87 |
11/24 | 926 | 940 | 925 | 931 | +2.2% | 120,200 | 700億2181万 | +2.99% | 15.09 | 0.88 |
11/22 | 908 | 919 | 908 | 911 | -0.33% | 58,200 | 685億1758万 | +0.77% | 14.77 | 0.87 |
11/21 | 898 | 926 | 897 | 914 | +1.78% | 113,500 | 687億4321万 | +0.99% | 14.81 | 0.87 |
11/20 | 908 | 914 | 896 | 898 | -1.1% | 92,400 | 675億3983万 | -0.88% | 14.56 | 0.85 |
11/17 | 894 | 908 | 893 | 908 | +1.57% | 75,300 | 682億9195万 | 0% | 14.72 | 0.86 |
11/16 | 893 | 898 | 889 | 894 | +0.11% | 57,400 | 672億3899万 | -1.87% | 14.49 | 0.85 |
11/15 | 908 | 908 | 892 | 893 | -1.22% | 75,300 | 671億6378万 | -2.19% | 14.47 | 0.85 |
11/14 | 901 | 909 | 896 | 904 | +0.33% | 64,000 | 679億9110万 | -1.31% | 14.65 | 0.86 |
11/13 | 912 | 912 | 897 | 901 | -0.11% | 42,300 | 677億6547万 | -1.85% | 14.6 | 0.86 |
11/10 | 880 | 902 | 880 | 902 | +2.38% | 79,100 | 678億4068万 | -1.85% | 14.62 | 0.86 |
11/09 | 890 | 890 | 875 | 881 | +0.11% | 89,700 | 662億6124万 | -4.34% | 14.28 | 0.84 |
11/08 | 899 | 900 | 877 | 880 | -1.9% | 282,700 | 661億8603万 | -4.86% | 14.26 | 0.84 |
11/07 | 914 | 914 | 894 | 897 | -1.32% | 114,900 | 674億6462万 | -3.55% | 14.54 | 0.85 |
11/06 | 907 | 913 | 900 | 909 | +1.91% | 151,100 | 683億6716万 | -2.78% | 14.73 | 0.86 |
11/02 | 910 | 913 | 888 | 892 | -1.76% | 119,300 | 670億8856万 | -5.01% | 14.46 | 0.85 |
11/01 | 913 | 916 | 898 | 908 | +0.89% | 161,900 | 682億9195万 | -3.81% | 14.72 | 0.86 |
10/31 | 883 | 902 | 880 | 900 | +1.47% | 140,400 | 676億9026万 | -5.06% | 14.59 | 0.85 |
10/30 | 907 | 908 | 881 | 887 | -2.63% | 141,200 | 667億1251万 | -6.93% | 14.38 | 0.84 |
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 | 1,825 7/17 | 699 3/31 | 2,707,700 4/27 | - | - | +27.2% 5/10 | -24.17% 1/22 |
2009年 3月期 | 878 6/6 | 276 11/21 | 929,400 7/30 | - | - | +14.52% 2/4 | -31.85% 10/8 |
2010年 3月期 | 530 7/30 | 317 11/30 11/26 | 578,000 6/8 | - | - | +13.48% 7/30 | -16.88% 11/24 |
2011年 3月期 | 462 4/27 4/26 | 225 3/15 | 318,000 3/15 | 367億728万 | 178億7692万 | +30.41% 4/5 | -24.71% 3/15 |
2012年 3月期 | 473 4/18 | 258 11/21 | 1,035,600 4/5 | 375億8126万 | 204億9887万 | +17.03% 6/14 | -15.55% 8/8 |
2013年 3月期 | 504 2/6 | 300 11/13 | 363,400 12/20 | 400億4431万 | 238億3590万 | +20.53% 12/25 | -9.26% 9/5 |
2014年 3月期 | 610 7/16 | 406 2/4 4/2 | 539,600 7/16 | 484億6633万 | 322億5801万 | +20.82% 7/16 | -13.02% 2/4 |
2015年 3月期 | 635 3/17 | 412 5/21 | 276,000 10/31 | 504億5281万 | 327億3473万 | +9.55% 11/5 | -9.24% 10/16 |
2016年 3月期 | 917 11/24 | 593 4/1 | 550,000 4/28 | 728億5863万 | 471億1577万 | +14.41% 11/20 | -11.9% 2/12 |
2017年 3月期 | 936 2/6 2/2 | 671 6/28 | 692,700 4/28 | 743億6824万 | 533億1313万 | +11.48% 10/31 | -13.38% 6/24 |
2018年 3月期 | 864 4/3 | 679 2/14 | 1,186,900 2/2 | 686億4760万 | 539億4875万 | +13.03% 9/25 | -14.54% 2/6 |
2019年 3月期 | 792 4/27 | 519 12/25 | 1,528,300 10/29 | 629億2697万 | 412億3623万 | +19.09% 2/5 | -14.2% 12/25 |
2020年 3月期 | 845 1/23 | 492 3/13 | 511,200 4/25 | 671億3799万 | 390億9099万 | +20.71% 3/27 | -21.13% 3/13 |
2021年 3月期 | 960 12/14 | 587 4/3 | 259,100 1/26 | 762億7512万 | 466億3905万 | +9.33% 9/28 | -7.17% 2/26 |
2022年 3月期 | 925 5/11 | 730 8/26 | 604,500 10/28 | 723億5844万 | 571億450万 | +7.27% 10/28 | -7.91% 8/20 |
2023年 3月期 | 910 5/6 4/28 他2件 | 750 1/5 | 384,900 10/28 | 695億2026万 | 572億9692万 | +5.89% 3/8 | -5.31% 6/17 |
最新 | 1,071 2024/3/28 | 250,100 | 805億5140万 | -3.25% 1,107 |
年間値上がり率
- 1988/12/27 vs 1987/12/25
- 59%(1.59倍)
- 1989/12/29 vs 1988/12/27
- 122%(2.22倍)
- 1990/12/27 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/27 vs 1990/12/27
- 8%(1.08倍)
- 1992/12/30 vs 1991/12/27
- -56%(0.44倍)
- 1993/12/30 vs 1992/12/30
- -20%(0.8倍)
- 1994/12/30 vs 1993/12/30
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- -18%(0.82倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- -18%(0.82倍)
- 1999/12/30 vs 1998/12/30
- -42%(0.58倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- 46%(1.46倍)
- 2003/12/30 vs 2002/12/30
- 131%(2.31倍)
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 141%(2.41倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 46%(1.46倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- 40%(1.4倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- 23%(1.23倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/03/28 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
101円(2001/12/20) - 960%(10.6倍)
1,071円(3/28)