株価チャート
株価
3/27
- 前日 (3/26)
- 2,392
- 始値
- 2,392
- 高値
- 2,500
- 安値
- 2,391
- 終値 +2.88%
- 2,461
- 出来高 +88.67%
- 3,545,300
乖離率
- 株価(5日)
移動平均値 - +1.99%
2,413 - 株価(25日)
移動平均値 - +4.68%
2,351 - 出来高(5日)
移動平均値 - +46.72%
2,416,420
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 | 2,392 | 2,500 | 2,391 | 2,461 | +2.88% | 3,545,300 | 6909億9958万 | +4.68% | 19.73 | 2.39 |
03/26 | 2,393 | 2,407 | 2,357 | 2,392 | -0.08% | 1,879,100 | 6716億2576万 | +1.87% | 19.17 | 2.32 |
03/25 | 2,390 | 2,414 | 2,372 | 2,394 | +0.13% | 1,769,200 | 6721億8732万 | +2.18% | 19.19 | 2.33 |
03/22 | 2,430 | 2,436 | 2,359 | 2,391 | -1.52% | 2,248,100 | 6713億4498万 | +2.4% | 19.17 | 2.32 |
03/21 | 2,385 | 2,440 | 2,373 | 2,428 | +2.58% | 2,640,400 | 6817億3384万 | +4.34% | 19.46 | 2.36 |
03/19 | 2,324 | 2,378 | 2,323 | 2,367 | +2.03% | 2,071,500 | 6646億626万 | +2.2% | 18.97 | 2.3 |
03/18 | 2,300 | 2,324 | 2,280 | 2,320 | +0.61% | 2,482,100 | 6514億960万 | +0.52% | 18.6 | 2.25 |
03/15 | 2,250 | 2,309 | 2,243 | 2,306 | +1.01% | 2,110,500 | 6474億7868万 | +0.26% | 18.48 | 2.24 |
03/14 | 2,250 | 2,305 | 2,244 | 2,283 | +2.56% | 3,744,000 | 6410億2074万 | -0.39% | 18.3 | 2.22 |
03/13 | 2,242 | 2,255 | 2,219 | 2,226 | +0.09% | 2,844,800 | 6250億1628万 | -2.58% | 17.84 | 2.16 |
03/12 | 2,294 | 2,297 | 2,184 | 2,224 | -3.97% | 4,485,700 | 6244億5472万 | -2.5% | 17.83 | 2.16 |
03/11 | 2,344 | 2,367 | 2,289 | 2,316 | -3.1% | 2,767,100 | 6502億8648万 | +1.45% | 18.56 | 2.25 |
03/08 | 2,385 | 2,397 | 2,364 | 2,390 | -0.62% | 2,113,800 | 6710億6420万 | +4.82% | 19.16 | 2.32 |
03/07 | 2,421 | 2,458 | 2,386 | 2,405 | -0.66% | 2,259,500 | 6752億7590万 | +5.62% | 19.28 | 2.34 |
03/06 | 2,400 | 2,426 | 2,387 | 2,421 | +1.59% | 2,299,700 | 6797億6838万 | +6.61% | 19.41 | 2.35 |
03/05 | 2,400 | 2,418 | 2,363 | 2,383 | -2.5% | 4,551,300 | 6690億9874万 | +5.21% | 19.1 | 2.32 |
03/04 | 2,398 | 2,457 | 2,381 | 2,444 | +1.5% | 3,168,800 | 6862億2632万 | +8.09% | 19.59 | 2.37 |
03/01 | 2,360 | 2,411 | 2,343 | 2,408 | +1.86% | 4,103,800 | 6761億1824万 | +6.69% | 19.3 | 2.34 |
02/29 | 2,308 | 2,364 | 2,298 | 2,364 | +2.34% | 2,951,200 | 6637億6392万 | +4.88% | 18.95 | 2.3 |
02/28 | 2,310 | 2,322 | 2,287 | 2,310 | -0.22% | 1,717,300 | 6486億180万 | +2.44% | 18.52 | 2.24 |
02/27 | 2,310 | 2,330 | 2,292 | 2,315 | +0.92% | 3,253,800 | 6500億570万 | +2.62% | 18.56 | 2.25 |
02/26 | 2,286 | 2,314 | 2,267 | 2,294 | -0.09% | 2,236,800 | 6441億932万 | +1.64% | 18.39 | 2.23 |
02/22 | 2,335 | 2,339 | 2,287 | 2,296 | -0.78% | 2,520,500 | 6446億7088万 | +1.55% | 18.4 | 2.23 |
02/21 | 2,320 | 2,334 | 2,281 | 2,314 | -0.47% | 2,787,600 | 6497億2492万 | +2.3% | 18.55 | 2.25 |
02/20 | 2,375 | 2,386 | 2,325 | 2,325 | -2.02% | 3,378,100 | 6528億1350万 | +2.69% | 18.64 | 2.26 |
02/19 | 2,308 | 2,373 | 2,295 | 2,373 | +4.35% | 5,198,600 | 6662億9094万 | +4.54% | 19.02 | 2.31 |
02/16 | 2,227 | 2,283 | 2,218 | 2,274 | +2.99% | 4,050,900 | 6384億9372万 | -0.09% | 18.23 | 2.21 |
02/15 | 2,178 | 2,209 | 2,161 | 2,208 | +1.7% | 3,073,000 | 6199億6224万 | -3.29% | 17.7 | 2.15 |
02/14 | 2,142 | 2,177 | 2,132 | 2,171 | +0.74% | 3,698,600 | 6095億7338万 | -5.2% | 17.4 | 2.11 |
02/13 | 2,171 | 2,173 | 2,144 | 2,155 | -0.97% | 3,439,900 | 6050億8090万 | -6.18% | 17.27 | 2.09 |
02/09 | 2,132 | 2,184 | 2,124 | 2,176 | +2.59% | 3,386,900 | 6109億7728万 | -5.43% | 17.44 | 2.11 |
02/08 | 2,119 | 2,143 | 2,095 | 2,121 | +0.38% | 2,067,900 | 5955億3438万 | -8.06% | 17 | 2.06 |
02/07 | 2,106 | 2,129 | 2,088 | 2,113 | +0.76% | 3,914,300 | 5932億8814万 | -8.77% | 16.94 | 2.05 |
02/06 | 2,135 | 2,136 | 2,084 | 2,097 | -1.87% | 5,800,700 | 5887億9566万 | -9.88% | 16.81 | 2.04 |
02/05 | 2,204 | 2,210 | 2,137 | 2,137 | -5.19% | 8,074,300 | 6000億2686万 | -8.64% | 17.13 | 2.08 |
02/02 | 2,275 | 2,277 | 2,246 | 2,254 | 0% | 2,743,100 | 6328億7812万 | -3.96% | 18.07 | 2.19 |
02/01 | 2,285 | 2,317 | 2,254 | 2,254 | -2.13% | 3,188,800 | 6328億7812万 | -4.09% | 18.07 | 2.19 |
01/31 | 2,281 | 2,306 | 2,264 | 2,303 | +1.54% | 2,874,000 | 6466億3634万 | -2.08% | 18.46 | 2.24 |
01/30 | 2,270 | 2,281 | 2,232 | 2,268 | -0.44% | 3,722,500 | 6368億904万 | -3.57% | 18.18 | 2.2 |
01/29 | 2,300 | 2,301 | 2,278 | 2,278 | -0.18% | 2,132,200 | 6396億1684万 | -3.27% | 18.26 | 2.21 |
01/26 | 2,319 | 2,324 | 2,278 | 2,282 | -1.98% | 3,116,000 | 6407億3996万 | -3.22% | 18.29 | 2.22 |
01/25 | 2,335 | 2,342 | 2,303 | 2,328 | -0.56% | 2,452,800 | 6536億5584万 | -1.36% | 18.66 | 2.26 |
01/24 | 2,348 | 2,355 | 2,314 | 2,341 | -1.51% | 3,880,900 | 6573億598万 | -0.85% | 18.76 | 2.27 |
01/23 | 2,360 | 2,386 | 2,325 | 2,377 | +1.71% | 4,930,000 | 6674億1406万 | +0.72% | 19.05 | 2.31 |
01/22 | 2,352 | 2,367 | 2,332 | 2,337 | -0.68% | 2,869,500 | 6561億8286万 | -0.85% | 18.73 | 2.27 |
01/19 | 2,393 | 2,406 | 2,348 | 2,353 | -1.05% | 3,546,600 | 6606億7534万 | -0.17% | 18.86 | 2.29 |
01/18 | 2,389 | 2,393 | 2,361 | 2,378 | +1.67% | 3,629,300 | 6676億9484万 | +1.11% | 19.06 | 2.31 |
01/17 | 2,382 | 2,404 | 2,335 | 2,339 | -0.97% | 7,005,500 | 6567億4442万 | -0.3% | 18.75 | 2.27 |
01/16 | 2,445 | 2,450 | 2,331 | 2,362 | -4.76% | 8,422,700 | 6632億236万 | +0.94% | 18.93 | 2.3 |
01/15 | 2,563 | 2,584 | 2,478 | 2,480 | -1.31% | 10,469,700 | 6963億3440万 | +6.12% | 19.88 | 2.41 |
01/12 | 2,460 | 2,526 | 2,438 | 2,513 | +2.11% | 5,357,600 | 7056億14万 | +7.85% | 20.14 | 2.44 |
01/11 | 2,399 | 2,464 | 2,393 | 2,461 | +3.84% | 6,415,600 | 6909億9958万 | +5.9% | 19.73 | 2.39 |
01/10 | 2,373 | 2,382 | 2,339 | 2,370 | +0.72% | 2,752,800 | 6654億4860万 | +2.2% | 19 | 2.3 |
01/09 | 2,260 | 2,353 | 2,260 | 2,353 | +4.07% | 5,146,600 | 6606億7534万 | +1.51% | 18.86 | 2.29 |
01/05 | 2,313 | 2,313 | 2,238 | 2,261 | -2.25% | 5,079,000 | 6348億4358万 | -2.42% | 18.12 | 2.2 |
01/04 | 2,319 | 2,327 | 2,283 | 2,313 | -1.99% | 3,820,100 | 6494億4414万 | -0.26% | 18.54 | 2.25 |
2023 | ||||||||||
12/29 | 2,367 | 2,397 | 2,349 | 2,360 | -0.8% | 2,317,800 | 6626億4080万 | +1.86% | 18.92 | 2.29 |
12/28 | 2,373 | 2,381 | 2,342 | 2,379 | -0.46% | 1,654,800 | 6679億7562万 | +2.9% | 19.07 | 2.31 |
12/27 | 2,344 | 2,403 | 2,343 | 2,390 | +2.22% | 3,570,600 | 6710億6420万 | +3.64% | 19.16 | 2.32 |
12/26 | 2,331 | 2,343 | 2,305 | 2,338 | +0.3% | 1,648,100 | 6564億6364万 | +1.83% | 18.74 | 2.27 |
12/25 | 2,307 | 2,334 | 2,286 | 2,331 | +1.04% | 1,502,900 | 6544億9818万 | +1.97% | 18.68 | 2.26 |
12/22 | 2,299 | 2,360 | 2,296 | 2,307 | +0.39% | 2,075,500 | 6477億5946万 | +1.36% | 18.49 | 2.24 |
12/21 | 2,309 | 2,336 | 2,292 | 2,298 | -1.84% | 2,197,200 | 6452億3244万 | +1.41% | 18.42 | 2.23 |
12/20 | 2,344 | 2,360 | 2,324 | 2,341 | -0.26% | 2,164,300 | 6573億598万 | +3.68% | 18.76 | 2.27 |
12/19 | 2,330 | 2,347 | 2,303 | 2,347 | +0.56% | 2,249,900 | 6589億9066万 | +4.45% | 18.81 | 2.28 |
12/18 | 2,348 | 2,350 | 2,298 | 2,334 | -1.14% | 2,990,000 | 6553億4052万 | +4.29% | 18.71 | 2.27 |
12/15 | 2,331 | 2,362 | 2,313 | 2,361 | +2.43% | 3,562,000 | 6629億2158万 | +5.78% | 18.92 | 2.29 |
12/14 | 2,330 | 2,332 | 2,246 | 2,305 | -0.04% | 3,860,100 | 6471億9790万 | +3.6% | 18.48 | 2.24 |
12/13 | 2,355 | 2,364 | 2,305 | 2,306 | -2% | 2,877,600 | 6474億7868万 | +3.92% | 18.48 | 2.24 |
12/12 | 2,282 | 2,367 | 2,275 | 2,353 | +5.42% | 6,199,600 | 6606億7534万 | +6.28% | 18.86 | 2.29 |
12/11 | 2,217 | 2,236 | 2,185 | 2,232 | +1.27% | 3,111,600 | 6267億96万 | +1.13% | 17.89 | 2.17 |
12/08 | 2,221 | 2,237 | 2,168 | 2,204 | 0% | 3,584,800 | 6188億3912万 | +0.09% | 17.67 | 2.14 |
12/07 | 2,237 | 2,248 | 2,204 | 2,204 | -3.42% | 3,421,700 | 6188億3912万 | +0.27% | 17.67 | 2.14 |
12/06 | 2,300 | 2,332 | 2,268 | 2,282 | -1.17% | 3,727,600 | 6407億3996万 | +3.96% | 18.29 | 2.22 |
12/05 | 2,388 | 2,388 | 2,288 | 2,309 | -2.37% | 4,930,700 | 6483億2102万 | +5.68% | 18.51 | 2.24 |
12/04 | 2,356 | 2,394 | 2,328 | 2,365 | +0.9% | 3,336,600 | 6640億4470万 | +8.69% | 18.96 | 2.3 |
12/01 | 2,319 | 2,360 | 2,318 | 2,344 | +0.3% | 2,801,200 | 6581億4832万 | +8.47% | 18.79 | 2.28 |
11/30 | 2,307 | 2,339 | 2,252 | 2,337 | +0.39% | 4,800,900 | 6561億8286万 | +8.75% | 18.73 | 2.27 |
11/29 | 2,320 | 2,357 | 2,304 | 2,328 | +0.43% | 3,006,000 | 6536億5584万 | +8.99% | 18.66 | 2.26 |
11/28 | 2,266 | 2,333 | 2,255 | 2,318 | +2.43% | 4,208,900 | 6508億4804万 | +9.24% | 18.58 | 2.25 |
11/27 | 2,230 | 2,270 | 2,223 | 2,263 | +1.39% | 2,566,100 | 6354億514万 | +7.3% | 18.14 | 2.2 |
11/24 | 2,235 | 2,242 | 2,191 | 2,232 | +0.59% | 2,744,100 | 6267億96万 | +6.34% | 17.89 | 2.17 |
11/22 | 2,139 | 2,237 | 2,113 | 2,219 | +3.74% | 5,067,200 | 6230億5082万 | +6.12% | 17.79 | 2.15 |
11/21 | 2,083 | 2,153 | 2,073 | 2,139 | +2.64% | 3,218,400 | 6005億8842万 | +2.79% | 17.15 | 2.08 |
11/20 | 2,080 | 2,096 | 2,068 | 2,084 | -0.19% | 2,066,400 | 5851億4552万 | +0.43% | 16.7 | 2.02 |
11/17 | 2,056 | 2,100 | 2,055 | 2,088 | +0.97% | 1,924,900 | 5862億6864万 | +1.16% | 16.74 | 2.03 |
11/16 | 2,080 | 2,085 | 2,046 | 2,068 | -1.24% | 2,113,100 | 5806億5304万 | +0.78% | 16.58 | 2.01 |
11/15 | 2,087 | 2,106 | 2,065 | 2,094 | +1.26% | 2,406,700 | 5879億5332万 | +2.6% | 16.78 | 2.03 |
11/14 | 2,100 | 2,117 | 2,057 | 2,068 | -2.36% | 3,914,600 | 5806億5304万 | +1.87% | 16.58 | 2.01 |
11/13 | 2,182 | 2,184 | 2,105 | 2,118 | -2.8% | 4,543,100 | 5946億9204万 | +4.9% | 16.98 | 2.06 |
11/10 | 2,164 | 2,193 | 2,143 | 2,179 | -0.37% | 2,169,200 | 6118億1962万 | +8.68% | 17.47 | 2.12 |
11/09 | 2,176 | 2,197 | 2,162 | 2,187 | +1.06% | 2,450,200 | 6140億6586万 | +9.95% | 17.53 | 2.12 |
11/08 | 2,170 | 2,180 | 2,116 | 2,164 | -0.23% | 3,763,900 | 6076億792万 | +9.57% | 17.35 | 2.1 |
11/07 | 2,180 | 2,210 | 2,154 | 2,169 | -0.46% | 3,181,900 | 6090億1182万 | +10.44% | 17.39 | 2.11 |
11/06 | 2,149 | 2,199 | 2,147 | 2,179 | +3.76% | 5,777,000 | 6118億1962万 | +11.46% | 17.47 | 2.12 |
11/02 | 2,112 | 2,126 | 2,088 | 2,100 | -0.57% | 3,166,700 | 5896億3800万 | +7.97% | 16.83 | 2.04 |
11/01 | 2,122 | 2,135 | 2,096 | 2,112 | -0.47% | 3,270,900 | 5930億736万 | +8.92% | 16.93 | 2.05 |
10/31 | 2,076 | 2,144 | 2,072 | 2,122 | +3.71% | 5,727,500 | 5958億1516万 | +9.78% | 17.01 | 2.06 |
10/30 | 2,058 | 2,080 | 2,036 | 2,046 | -0.97% | 3,110,800 | 5744億7588万 | +6.23% | 16.4 | 1.99 |
10/27 | 2,009 | 2,068 | 1,999 | 2,066 | +2.94% | 3,437,900 | 5800億9148万 | +7.6% | 16.56 | 2.01 |
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 | |
2009年 2月期 | 709 7,090 4/23 | 328 3,280 2/12 | 9,891,000 989,100 4/8 | - | - | +20.6% 4/7 | -18.46% 12/1 |
2010年 2月期 | 467 4,670 9/30 | 316 3,160 3/3 | 6,852,000 685,200 1/13 | - | - | +13.96% 1/18 | -12.57% 11/24 |
2011年 2月期 | 444 4,440 4/23 | 269 2,692 10/20 | 8,918,000 891,800 1/11 | 1246億6632万 | 755億8597万 | +14.23% 11/22 | -24.79% 3/15 |
2012年 2月期 | 442 4,420 10/4 | 278 2,775 3/15 | 11,001,000 1,100,100 10/7 | 1241億476万 | 779億1645万 | +10.13% 7/11 | -9.14% 11/4 |
2013年 2月期 | 612 6,120 2/28 | 376 3,760 3/5 | 6,879,000 687,900 9/18 | 1718億3736万 | 1055億7328万 | +16.99% 3/6 | -5.66% 5/24 |
2014年 2月期 | 1,184 11,840 1/6 | 604 6,040 3/1 | 9,866,000 986,600 1/8 | 3324億4352万 | 1695億9112万 | +23.55% 4/12 | -13.53% 5/30 |
2015年 2月期 | 1,564 15,640 2/27 | 872 8,720 3/19 | 12,148,000 1,214,800 1/7 | 4391億3992万 | 2448億4016万 | +16.2% 3/9 | -10.51% 1/14 |
2016年 2月期 | 2,904 29,040 7/23 | 1,573 15,730 3/3 | 18,275,000 1,827,500 8/31 | 8153億8512万 | 4416億6694万 | +16.64% 7/21 | -13.68% 9/8 |
2017年 2月期 | 2,659 26,590 6/9 | 1,823 18,230 8/31 | 9,081,000 908,100 7/4 | 7465億9402万 | 5118億6194万 | +10.57% 10/5 | -15.02% 8/4 |
2018年 2月期 | 3,745 37,450 2/28 | 2,261 22,610 3/16 | 7,534,000 753,400 7/6 | 1兆515億 | 6348億4358万 | +11.87% 5/17 | -6.58% 7/6 |
2019年 2月期 | 4,120 41,200 6/13 | 2,220 22,200 1/18 | 8,047,000 804,700 7/5 | 1兆1568億 | 6233億3160万 | +8.53% 2/4 | -16.85% 1/11 |
2020年 2月期 | 2,881 28,810 4/1 | 969 3/23 3/19 | 15,668,300 1/15 | 8089億2718万 | 2720億7582万 | +22.6% 5/11 | -32.13% 3/19 |
2021年 8月期 | 2,829 3/18 | 1,635 9/17 | 14,587,700 10/9 | 7943億2662万 | 4590億7530万 | +22.44% 10/21 | -12.3% 12/8 12/7 |
2022年 8月期 | 2,615 9/14 | 1,109 4/27 | 22,654,800 5/31 | 7342億3970万 | 3113億8502万 | +13.36% 6/3 | -16.72% 4/15 |
2023年 8月期 | 2,000 8/14 | 1,173 10/11 | 27,421,800 7/11 | 5615億6000万 | 3293億5494万 | +23.89% 7/12 | -11.01% 1/16 |
最新 | 2,461 2024/3/27 | 3,545,300 | 6909億9958万 | +4.68% 2,351 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 173%(2.73倍)
- 2000/12/29 vs 1999/12/30
- -79%(0.21倍)
- 2001/12/28 vs 2000/12/29
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/30
- 138%(2.38倍)
- 2004/12/30 vs 2003/12/30
- 42%(1.42倍)
- 2005/12/30 vs 2004/12/30
- 100%(2倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- 12%(1.12倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 136%(2.36倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- 66%(1.66倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 53%(1.53倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 51%(1.51倍)
- 2024/03/27 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
128円(2002/11/18) - 1823%(19.23倍)
2,461円(3/27)