株価チャート
株価
3/28
- 前日 (3/27)
- 5,280
- 始値
- 5,190
- 高値
- 5,220
- 安値
- 5,130
- 終値 -2.65%
- 5,140
- 出来高 -26.61%
- 52,400
乖離率
- 株価(5日)
移動平均値 - -2.02%
5,246 - 株価(25日)
移動平均値 - -0.56%
5,169 - 出来高(5日)
移動平均値 - +21.8%
43,020
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 | 5,190 | 5,220 | 5,130 | 5,140 | -2.65% | 52,400 | 1129億8316万 | -0.56% | 20.74 | 0.84 |
03/27 | 5,230 | 5,320 | 5,230 | 5,280 | +0.96% | 71,400 | 1160億6052万 | +2.21% | 21.3 | 0.86 |
03/26 | 5,260 | 5,280 | 5,220 | 5,230 | -0.95% | 29,600 | 1149億6146万 | +1.38% | 21.1 | 0.85 |
03/25 | 5,310 | 5,340 | 5,260 | 5,280 | -0.38% | 36,600 | 1160億6052万 | +2.5% | 21.3 | 0.86 |
03/22 | 5,260 | 5,300 | 5,260 | 5,300 | +0.76% | 25,100 | 1165億14万 | +3.13% | 21.38 | 0.86 |
03/21 | 5,200 | 5,290 | 5,200 | 5,260 | +1.15% | 27,700 | 1156億2090万 | +2.57% | 21.22 | 0.86 |
03/19 | 5,160 | 5,200 | 5,090 | 5,200 | -0.38% | 33,600 | 1143億203万 | +1.52% | 20.98 | 0.85 |
03/18 | 5,160 | 5,260 | 5,160 | 5,220 | +1.56% | 23,600 | 1147億4165万 | +1.99% | 21.06 | 0.85 |
03/15 | 5,050 | 5,190 | 5,050 | 5,140 | +0.78% | 36,800 | 1129億8316万 | +0.65% | 20.74 | 0.84 |
03/14 | 5,100 | 5,110 | 5,040 | 5,100 | 0% | 24,200 | 1121億391万 | 0% | 20.58 | 0.83 |
03/13 | 5,130 | 5,160 | 5,080 | 5,100 | -0.58% | 29,600 | 1121億391万 | +0.04% | 20.58 | 0.83 |
03/12 | 5,070 | 5,140 | 5,040 | 5,130 | +0.59% | 26,100 | 1127億6335万 | +0.69% | 20.7 | 0.83 |
03/11 | 5,160 | 5,180 | 5,040 | 5,100 | -2.3% | 26,900 | 1121億391万 | +0.2% | 20.58 | 0.83 |
03/08 | 5,090 | 5,260 | 5,080 | 5,220 | +1.36% | 45,100 | 1147億4165万 | +2.51% | 21.06 | 0.85 |
03/07 | 5,250 | 5,250 | 5,120 | 5,150 | -1.15% | 28,900 | 1132億297万 | +1.22% | 20.78 | 0.84 |
03/06 | 5,150 | 5,240 | 5,150 | 5,210 | +0.77% | 37,200 | 1145億2184万 | +2.36% | 21.02 | 0.85 |
03/05 | 5,190 | 5,200 | 5,130 | 5,170 | -0.19% | 25,700 | 1136億4259万 | +1.59% | 20.86 | 0.84 |
03/04 | 5,190 | 5,190 | 5,100 | 5,180 | +0.58% | 50,500 | 1138億6240万 | +1.81% | 20.9 | 0.84 |
03/01 | 5,140 | 5,170 | 5,110 | 5,150 | -0.19% | 24,200 | 1132億297万 | +1.22% | 20.78 | 0.84 |
02/29 | 5,140 | 5,220 | 5,110 | 5,160 | +0.98% | 38,900 | 1134億2278万 | +1.45% | 20.82 | 0.84 |
02/28 | 5,180 | 5,190 | 5,110 | 5,110 | -0.97% | 28,100 | 1123億2372万 | +0.47% | 20.62 | 0.83 |
02/27 | 5,110 | 5,170 | 5,110 | 5,160 | +1.18% | 23,000 | 1134億2278万 | +1.4% | 20.82 | 0.84 |
02/26 | 5,180 | 5,180 | 5,090 | 5,100 | -0.58% | 31,400 | 1121億391万 | +0.29% | 20.58 | 0.83 |
02/22 | 5,090 | 5,160 | 5,080 | 5,130 | +2.4% | 51,500 | 1127億6335万 | +0.92% | 20.7 | 0.83 |
02/21 | 5,050 | 5,070 | 5,010 | 5,010 | -0.99% | 22,900 | 1101億2561万 | -1.38% | 20.21 | 0.81 |
02/20 | 5,120 | 5,130 | 5,040 | 5,060 | -0.98% | 29,100 | 1112億2466万 | -0.43% | 20.41 | 0.82 |
02/19 | 5,050 | 5,140 | 5,050 | 5,110 | +1.59% | 29,500 | 1123億2372万 | +0.51% | 20.62 | 0.83 |
02/16 | 5,050 | 5,090 | 5,010 | 5,030 | +1% | 35,100 | 1105億6523万 | -1% | 20.29 | 0.82 |
02/15 | 5,060 | 5,060 | 4,960 | 4,980 | -0.99% | 38,300 | 1094億6617万 | -1.99% | 20.09 | 0.81 |
02/14 | 5,120 | 5,120 | 5,010 | 5,030 | -1.57% | 30,600 | 1105億6523万 | -1.06% | 20.29 | 0.82 |
02/13 | 5,140 | 5,150 | 5,080 | 5,110 | +0.59% | 35,400 | 1123億2372万 | +0.49% | 20.62 | 0.83 |
02/09 | 5,030 | 5,090 | 5,000 | 5,080 | +2.42% | 47,800 | 1116億6429万 | +0.04% | 20.5 | 0.83 |
02/08 | 4,955 | 4,990 | 4,890 | 4,960 | +0.2% | 33,800 | 1090億2655万 | -2.19% | 20.01 | 0.81 |
02/07 | 5,040 | 5,050 | 4,940 | 4,950 | -2.37% | 43,000 | 1088億674万 | -2.37% | 19.97 | 0.81 |
02/06 | 5,020 | 5,090 | 4,990 | 5,070 | +1% | 44,200 | 1114億4448万 | +0.04% | 20.45 | 0.82 |
02/05 | 4,985 | 5,040 | 4,975 | 5,020 | +0.4% | 34,800 | 1103億4542万 | -0.85% | 20.25 | 0.82 |
02/02 | 5,130 | 5,160 | 5,000 | 5,000 | -2.91% | 48,800 | 1099億580万 | -1.17% | 20.17 | 0.81 |
02/01 | 5,230 | 5,260 | 5,120 | 5,150 | +0.59% | 52,400 | 1132億297万 | +1.98% | 20.78 | 0.84 |
01/31 | 5,170 | 5,180 | 5,080 | 5,120 | -1.35% | 43,500 | 1125億4353万 | +1.63% | 20.66 | 0.83 |
01/30 | 5,200 | 5,230 | 5,130 | 5,190 | -0.19% | 38,300 | 1140億8222万 | +3.28% | 20.94 | 0.84 |
01/29 | 5,170 | 5,220 | 5,170 | 5,200 | +1.17% | 21,600 | 1143億203万 | +3.79% | 20.98 | 0.85 |
01/26 | 5,110 | 5,190 | 5,110 | 5,140 | -0.58% | 31,800 | 1129億8316万 | +2.88% | 20.74 | 0.84 |
01/25 | 5,140 | 5,190 | 5,140 | 5,170 | +0.98% | 20,800 | 1136億4259万 | +3.77% | 20.86 | 0.84 |
01/24 | 5,140 | 5,170 | 5,090 | 5,120 | -0.58% | 20,700 | 1125億4353万 | +3.08% | 20.66 | 0.83 |
01/23 | 5,170 | 5,230 | 5,150 | 5,150 | -0.58% | 30,700 | 1132億297万 | +3.85% | 20.78 | 0.84 |
01/22 | 5,110 | 5,180 | 5,110 | 5,180 | +2.37% | 20,100 | 1138億6240万 | +4.6% | 20.9 | 0.84 |
01/19 | 5,050 | 5,090 | 5,020 | 5,060 | 0% | 21,500 | 1112億2466万 | +2.37% | 20.41 | 0.82 |
01/18 | 5,080 | 5,100 | 5,050 | 5,060 | +0.2% | 22,800 | 1112億2466万 | +2.37% | 20.41 | 0.82 |
01/17 | 5,050 | 5,130 | 5,050 | 5,050 | 0% | 25,900 | 1110億485万 | +2.25% | 20.37 | 0.82 |
01/16 | 5,110 | 5,110 | 5,030 | 5,050 | -1.56% | 24,500 | 1110億485万 | +2.23% | 20.37 | 0.82 |
01/15 | 5,000 | 5,150 | 5,000 | 5,130 | +1.99% | 33,000 | 1127億6335万 | +3.89% | 20.7 | 0.83 |
01/12 | 5,030 | 5,060 | 4,975 | 5,030 | +0.2% | 62,400 | 1105億6523万 | +2.09% | 20.29 | 0.82 |
01/11 | 5,080 | 5,080 | 5,010 | 5,020 | -0.99% | 56,100 | 1103億4542万 | +1.95% | 20.25 | 0.82 |
01/10 | 5,040 | 5,090 | 5,000 | 5,070 | +0.6% | 38,300 | 1114億4448万 | +3.09% | 20.45 | 0.82 |
01/09 | 4,985 | 5,060 | 4,985 | 5,040 | +1.82% | 34,200 | 1107億8504万 | +2.65% | 20.33 | 0.82 |
01/05 | 4,970 | 4,985 | 4,925 | 4,950 | +1.02% | 46,500 | 1088億674万 | +0.98% | 19.97 | 0.81 |
01/04 | 4,780 | 4,900 | 4,750 | 4,900 | -0.71% | 83,500 | 1077億768万 | +0.02% | 19.77 | 0.8 |
2023 | ||||||||||
12/29 | 4,935 | 4,935 | 4,865 | 4,935 | +0.61% | 31,800 | 1084億7702万 | +0.82% | 19.91 | 0.8 |
12/28 | 4,930 | 4,930 | 4,885 | 4,905 | -0.51% | 21,100 | 1078億1758万 | +0.29% | 19.79 | 0.8 |
12/27 | 4,915 | 4,940 | 4,900 | 4,930 | +0.31% | 24,500 | 1083億6711万 | +0.88% | 19.89 | 0.8 |
12/26 | 4,800 | 4,920 | 4,795 | 4,915 | +2.72% | 52,900 | 1080億3740万 | +0.72% | 19.83 | 0.8 |
12/25 | 4,915 | 4,915 | 4,765 | 4,785 | -1.44% | 42,500 | 1051億7985万 | -1.73% | 19.31 | 0.78 |
12/22 | 4,780 | 4,855 | 4,780 | 4,855 | +1.25% | 26,600 | 1067億1853万 | -0.29% | 19.59 | 0.79 |
12/21 | 4,760 | 4,815 | 4,760 | 4,795 | -0.31% | 34,600 | 1053億9966万 | -1.42% | 19.35 | 0.78 |
12/20 | 4,850 | 4,865 | 4,790 | 4,810 | -0.82% | 40,600 | 1057億2937万 | -1.17% | 19.41 | 0.78 |
12/19 | 4,810 | 4,850 | 4,790 | 4,850 | +1.15% | 42,100 | 1066億862万 | -0.37% | 19.57 | 0.79 |
12/18 | 4,750 | 4,805 | 4,710 | 4,795 | +0.21% | 25,300 | 1053億9966万 | -1.5% | 19.35 | 0.78 |
12/15 | 4,900 | 4,930 | 4,775 | 4,785 | -2.74% | 48,300 | 1051億7985万 | -1.81% | 19.31 | 0.78 |
12/14 | 4,945 | 4,980 | 4,910 | 4,920 | -1.01% | 34,500 | 1081億4730万 | +0.9% | 19.85 | 0.8 |
12/13 | 4,985 | 5,040 | 4,935 | 4,970 | +0.3% | 53,600 | 1092億4636万 | +2.01% | 20.05 | 0.81 |
12/12 | 5,050 | 5,050 | 4,925 | 4,955 | -2.08% | 40,700 | 1089億1664万 | +1.87% | 19.99 | 0.81 |
12/11 | 5,050 | 5,060 | 5,010 | 5,060 | +1.71% | 31,900 | 1112億2466万 | +4.16% | 20.41 | 0.82 |
12/08 | 5,080 | 5,080 | 4,945 | 4,975 | -1.87% | 60,400 | 1093億5627万 | +2.73% | 20.07 | 0.81 |
12/07 | 4,940 | 5,090 | 4,930 | 5,070 | +1.2% | 60,000 | 1114億4448万 | +5.01% | 20.45 | 0.82 |
12/06 | 4,885 | 5,030 | 4,870 | 5,010 | +3.3% | 62,600 | 1101億2561万 | +3.99% | 20.21 | 0.81 |
12/05 | 4,940 | 4,940 | 4,845 | 4,850 | -1.82% | 36,800 | 1066億862万 | +0.87% | 19.57 | 0.79 |
12/04 | 4,870 | 4,950 | 4,845 | 4,940 | +1.44% | 39,500 | 1085億8693万 | +2.75% | 19.93 | 0.8 |
12/01 | 4,890 | 4,915 | 4,860 | 4,870 | -0.1% | 31,900 | 1070億4824万 | +1.44% | 19.65 | 0.79 |
11/30 | 4,860 | 4,875 | 4,825 | 4,875 | +0.52% | 66,400 | 1071億5815万 | +1.6% | 19.67 | 0.79 |
11/29 | 4,870 | 4,900 | 4,835 | 4,850 | -0.41% | 40,000 | 1066億862万 | +1.15% | 19.57 | 0.79 |
11/28 | 4,875 | 4,910 | 4,845 | 4,870 | +1.25% | 47,000 | 1070億4824万 | +1.61% | 19.65 | 0.79 |
11/27 | 4,880 | 4,885 | 4,810 | 4,810 | -0.52% | 38,300 | 1057億2937万 | +0.38% | 19.41 | 0.78 |
11/24 | 4,860 | 4,865 | 4,820 | 4,835 | +0.62% | 27,600 | 1062億7890万 | +0.77% | 19.51 | 0.79 |
11/22 | 4,735 | 4,825 | 4,730 | 4,805 | +1.48% | 44,400 | 1056億1947万 | +0.02% | 19.39 | 0.78 |
11/21 | 4,650 | 4,755 | 4,645 | 4,735 | +1.94% | 81,100 | 1040億8079万 | -1.56% | 19.1 | 0.77 |
11/20 | 4,780 | 4,830 | 4,645 | 4,645 | -3.13% | 57,100 | 1021億248万 | -3.57% | 18.74 | 0.76 |
11/17 | 4,715 | 4,795 | 4,715 | 4,795 | +1.7% | 58,400 | 1053億9966万 | -0.72% | 19.35 | 0.78 |
11/16 | 4,875 | 4,915 | 4,715 | 4,715 | -3.28% | 66,000 | 1036億4116万 | -2.56% | 19.02 | 0.77 |
11/15 | 4,910 | 4,910 | 4,845 | 4,875 | +0.72% | 42,700 | 1071億5815万 | +0.47% | 19.67 | 0.79 |
11/14 | 4,880 | 4,895 | 4,830 | 4,840 | -0.21% | 40,500 | 1063億8881万 | -0.41% | 19.53 | 0.79 |
11/13 | 4,900 | 4,930 | 4,850 | 4,850 | -1.42% | 38,300 | 1066億862万 | -0.29% | 19.57 | 0.79 |
11/10 | 4,905 | 4,945 | 4,835 | 4,920 | +1.03% | 56,000 | 1081億4730万 | +1.13% | 19.85 | 0.8 |
11/09 | 4,865 | 4,905 | 4,825 | 4,870 | +1.46% | 60,800 | 1070億4824万 | +0.21% | 19.65 | 0.79 |
11/08 | 4,820 | 4,875 | 4,745 | 4,800 | +0.42% | 88,500 | 1055億956万 | -1.34% | 19.37 | 0.78 |
11/07 | 4,800 | 4,865 | 4,780 | 4,780 | -0.52% | 76,900 | 1050億6994万 | -1.97% | 19.28 | 0.78 |
11/06 | 4,760 | 4,850 | 4,745 | 4,805 | +2.34% | 111,600 | 1056億1947万 | -1.7% | 19.39 | 0.78 |
11/02 | 4,640 | 4,740 | 4,640 | 4,695 | +2.4% | 103,700 | 1032億154万 | -4.2% | 18.94 | 0.76 |
11/01 | 4,335 | 4,585 | 4,320 | 4,585 | -4.78% | 228,600 | 1007億8361万 | -6.81% | 18.5 | 0.75 |
10/31 | 4,765 | 4,820 | 4,745 | 4,815 | +1.05% | 67,500 | 1058億3928万 | -2.59% | 19.43 | 0.78 |
10/30 | 4,815 | 4,815 | 4,725 | 4,765 | -2.06% | 61,600 | 1047億4022万 | -3.91% | 19.22 | 0.78 |
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 | 4,150 5/7 | 1,704 3/17 | 530,900 3/10 | - | - | +14.16% 2/27 | -28.01% 3/14 |
2009年 3月期 | 2,610 6/6 6/2 | 1,192 10/28 | 259,800 10/17 | - | - | +23.7% 1/28 | -25.01% 10/10 |
2010年 3月期 | 2,373 1/19 | 1,540 4/9 | 193,400 7/31 | - | - | +15.87% 8/3 | -7.64% 11/27 |
2011年 3月期 | 2,383 4/7 | 1,400 3/15 | 373,400 5/13 | 541億6797万 | 318億2340万 | +9.56% 12/13 | -14.94% 3/15 |
2012年 3月期 | 1,993 4/1 | 1,260 8/22 | 191,500 3/21 | 453億288万 | 286億4106万 | +15.14% 9/9 | -11.02% 8/8 |
2013年 3月期 | 1,783 4/2 | 1,186 11/9 11/6 | 221,200 5/9 | 405億2937万 | 269億5896万 | +9.75% 2/4 | -9.1% 11/8 |
2014年 3月期 | 2,872 1/10 | 1,442 4/2 | 335,000 6/21 | 652億8389万 | 327億7810万 | +16.91% 5/10 | -8.94% 8/30 |
2015年 3月期 | 2,856 5/2 | 1,999 10/31 | 618,400 10/31 | 649億2019万 | 454億3958万 | +7.65% 1/30 | -12.76% 10/31 |
2016年 3月期 | 3,195 8/13 | 2,577 8/25 | 294,300 5/25 | 726億2605万 | 585億7819万 | +9.7% 8/13 | -11.15% 8/25 |
2017年 3月期 | 3,665 1/4 | 2,428 8/5 | 356,300 10/31 | 833億970万 | 551億9125万 | +16.55% 5/9 | -11.86% 6/24 |
2018年 3月期 | 6,040 1/16 | 3,105 4/6 | 624,400 11/1 | 1372億9620万 | 705億8025万 | +15.4% 5/10 | -9.82% 2/14 |
2019年 3月期 | 5,390 5/8 | 3,520 12/25 | 540,500 11/1 | 1225億2095万 | 800億1368万 | +16.76% 2/1 | -15.43% 12/21 |
2020年 3月期 | 4,615 4/5 | 2,321 3/19 | 285,800 11/1 | 1049億430万 | 527億5902万 | +9.41% 4/16 | -29.27% 3/19 |
2021年 3月期 | 4,480 3/19 | 2,891 4/2 | 240,800 5/11 | 1018億3559万 | 657億1578万 | +16.99% 5/26 | -8.32% 11/18 |
2022年 3月期 | 5,250 6/7 | 3,435 3/8 | 228,000 5/27 | 1193億3859万 | 780億8153万 | +15.33% 6/7 | -9.49% 8/20 |
2023年 3月期 | 4,125 3/31 | 3,270 4/27 | 190,400 6/17 | 906億7228万 | 743億3089万 | +9.9% 6/8 | -8.08% 12/12 |
最新 | 5,140 2024/3/28 | 52,400 | 1129億8316万 | -0.56% 5,169 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 166%(2.66倍)
- 2004/12/30 vs 2003/12/30
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/30
- 80%(1.8倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- 53%(1.53倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- -13%(0.87倍)
- 2013/12/30 vs 2012/12/28
- 95%(1.95倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 53%(1.53倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 44%(1.44倍)
- 2024/03/28 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
900円(2002/12/25) - 471%(5.71倍)
5,140円(3/28)