株価チャート
株価
3/28
- 前日 (3/27)
- 2,522
- 始値
- 2,479
- 高値
- 2,506
- 安値
- 2,446
- 終値 -2.82%
- 2,451
- 出来高 -24.3%
- 89,100
乖離率
- 株価(5日)
移動平均値 - -1.13%
2,479 - 株価(25日)
移動平均値 - +0.78%
2,432 - 出来高(5日)
移動平均値 - -9.49%
98,440
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 | 2,479 | 2,506 | 2,446 | 2,451 | -2.82% | 89,100 | 659億5293万 | +0.78% | 8.36 | 0.71 |
03/27 | 2,474 | 2,541 | 2,465 | 2,522 | +2.6% | 117,700 | 678億6344万 | +3.79% | 8.6 | 0.73 |
03/26 | 2,470 | 2,478 | 2,449 | 2,458 | -0.49% | 75,400 | 661億4129万 | +1.32% | 8.38 | 0.71 |
03/25 | 2,495 | 2,495 | 2,463 | 2,470 | -1% | 126,800 | 664億6419万 | +1.9% | 8.42 | 0.72 |
03/22 | 2,572 | 2,583 | 2,495 | 2,495 | -2.62% | 83,200 | 671億3690万 | +3.1% | 8.51 | 0.72 |
03/21 | 2,572 | 2,590 | 2,546 | 2,562 | -0.04% | 73,700 | 689億3978万 | +6% | 8.74 | 0.74 |
03/19 | 2,553 | 2,572 | 2,522 | 2,563 | +0.83% | 61,300 | 689億6669万 | +6.3% | 8.74 | 0.74 |
03/18 | 2,513 | 2,553 | 2,464 | 2,542 | +0.47% | 95,300 | 684億161万 | +5.3% | 8.67 | 0.74 |
03/15 | 2,508 | 2,547 | 2,482 | 2,530 | +1.32% | 104,200 | 680億7870万 | +4.68% | 8.63 | 0.73 |
03/14 | 2,457 | 2,503 | 2,445 | 2,497 | +2.5% | 96,200 | 671億9072万 | +3.1% | 8.52 | 0.72 |
03/13 | 2,429 | 2,440 | 2,417 | 2,436 | +1.08% | 62,000 | 655億4930万 | +0.37% | 8.31 | 0.71 |
03/12 | 2,405 | 2,415 | 2,376 | 2,410 | +0.21% | 58,500 | 648億4968万 | -1.07% | 8.22 | 0.7 |
03/11 | 2,440 | 2,440 | 2,390 | 2,405 | -1.6% | 90,300 | 647億1513万 | -1.68% | 8.2 | 0.7 |
03/08 | 2,397 | 2,459 | 2,391 | 2,444 | +1.37% | 106,900 | 657億6457万 | -0.57% | 8.33 | 0.71 |
03/07 | 2,400 | 2,430 | 2,398 | 2,411 | +1.26% | 111,700 | 648億7658万 | -2.39% | 8.22 | 0.7 |
03/06 | 2,325 | 2,385 | 2,314 | 2,381 | +2.41% | 129,900 | 640億6933万 | -4.15% | 8.12 | 0.69 |
03/05 | 2,334 | 2,334 | 2,303 | 2,325 | +0.04% | 61,600 | 625億6245万 | -7% | 7.93 | 0.67 |
03/04 | 2,352 | 2,352 | 2,311 | 2,324 | -0.85% | 63,000 | 625億3554万 | -7.56% | 7.93 | 0.67 |
03/01 | 2,333 | 2,353 | 2,332 | 2,344 | +0.09% | 34,200 | 630億7371万 | -7.32% | 7.99 | 0.68 |
02/29 | 2,366 | 2,366 | 2,320 | 2,342 | -0.64% | 64,200 | 630億1989万 | -7.8% | 7.99 | 0.68 |
02/28 | 2,360 | 2,378 | 2,345 | 2,357 | -0.51% | 60,600 | 634億2352万 | -7.64% | 8.04 | 0.68 |
02/27 | 2,383 | 2,385 | 2,361 | 2,369 | -0.63% | 65,200 | 637億4642万 | -7.53% | 8.08 | 0.69 |
02/26 | 2,400 | 2,406 | 2,384 | 2,384 | -0.54% | 41,600 | 641億5005万 | -7.24% | 8.13 | 0.69 |
02/22 | 2,398 | 2,400 | 2,385 | 2,397 | +0.46% | 26,100 | 644億9986万 | -6.98% | 8.17 | 0.69 |
02/21 | 2,410 | 2,410 | 2,371 | 2,386 | -0.58% | 45,700 | 642億387万 | -7.63% | 8.14 | 0.69 |
02/20 | 2,436 | 2,436 | 2,397 | 2,400 | -0.95% | 64,800 | 645億8059万 | -7.3% | 8.18 | 0.7 |
02/19 | 2,393 | 2,423 | 2,367 | 2,423 | +0.87% | 64,900 | 651億9949万 | -6.59% | 8.26 | 0.7 |
02/16 | 2,392 | 2,409 | 2,372 | 2,402 | +0.88% | 56,600 | 646億3441万 | -7.51% | 8.19 | 0.7 |
02/15 | 2,405 | 2,411 | 2,367 | 2,381 | -0.79% | 51,400 | 640億6933万 | -8.39% | 8.12 | 0.69 |
02/14 | 2,435 | 2,450 | 2,378 | 2,400 | -1.32% | 74,800 | 645億8059万 | -7.76% | 8.18 | 0.7 |
02/13 | 2,417 | 2,474 | 2,380 | 2,432 | -7.07% | 146,000 | 654億4166万 | -6.61% | 8.29 | 0.7 |
02/09 | 2,614 | 2,658 | 2,604 | 2,617 | -0.49% | 32,100 | 704億1975万 | +0.5% | 8.92 | 0.76 |
02/08 | 2,645 | 2,645 | 2,592 | 2,630 | -0.6% | 34,400 | 707億6956万 | +1.31% | 8.97 | 0.76 |
02/07 | 2,630 | 2,655 | 2,626 | 2,646 | +0.65% | 23,400 | 712億10万 | +2.28% | 9.02 | 0.77 |
02/06 | 2,640 | 2,650 | 2,616 | 2,629 | -0.83% | 39,300 | 707億4265万 | +2.02% | 8.97 | 0.76 |
02/05 | 2,681 | 2,681 | 2,638 | 2,651 | -1.12% | 42,700 | 713億3464万 | +3.23% | 9.04 | 0.77 |
02/02 | 2,705 | 2,708 | 2,651 | 2,681 | -0.3% | 34,400 | 721億4190万 | +4.89% | 9.14 | 0.78 |
02/01 | 2,719 | 2,735 | 2,676 | 2,689 | -2.4% | 42,100 | 723億5717万 | +5.74% | 9.17 | 0.78 |
01/31 | 2,763 | 2,782 | 2,723 | 2,755 | -0.36% | 50,100 | 741億3314万 | +8.85% | 9.4 | 0.8 |
01/30 | 2,770 | 2,788 | 2,751 | 2,765 | 0% | 51,400 | 744億222万 | +9.9% | 9.43 | 0.8 |
01/29 | 2,685 | 2,767 | 2,685 | 2,765 | +3.25% | 46,000 | 744億222万 | +10.6% | 9.43 | 0.8 |
01/26 | 2,712 | 2,715 | 2,664 | 2,678 | -1% | 50,900 | 720億6117万 | +7.77% | 9.13 | 0.78 |
01/25 | 2,631 | 2,705 | 2,631 | 2,705 | +3.01% | 58,100 | 727億8771万 | +9.38% | 9.22 | 0.78 |
01/24 | 2,626 | 2,661 | 2,615 | 2,626 | +0.19% | 51,600 | 706億6193万 | +6.75% | 8.96 | 0.76 |
01/23 | 2,612 | 2,631 | 2,611 | 2,621 | +0.34% | 39,000 | 705億2739万 | +7.07% | 8.94 | 0.76 |
01/22 | 2,554 | 2,612 | 2,554 | 2,612 | +1.79% | 63,300 | 702億8521万 | +7.22% | 8.91 | 0.76 |
01/19 | 2,581 | 2,587 | 2,550 | 2,566 | 0% | 35,300 | 690億4741万 | +5.73% | 8.75 | 0.74 |
01/18 | 2,557 | 2,604 | 2,557 | 2,566 | +0.39% | 35,300 | 690億4741万 | +6.08% | 8.75 | 0.74 |
01/17 | 2,547 | 2,590 | 2,545 | 2,556 | +1.51% | 56,900 | 687億7833万 | +6.06% | 8.72 | 0.74 |
01/16 | 2,553 | 2,559 | 2,514 | 2,518 | -1.02% | 34,200 | 677億5580万 | +4.74% | 8.59 | 0.73 |
01/15 | 2,500 | 2,552 | 2,500 | 2,544 | +2.58% | 53,400 | 684億5543万 | +5.91% | 8.68 | 0.74 |
01/12 | 2,489 | 2,513 | 2,469 | 2,480 | +0.32% | 41,000 | 667億3328万 | +3.42% | 8.46 | 0.72 |
01/11 | 2,483 | 2,496 | 2,462 | 2,472 | +0.82% | 34,300 | 665億1801万 | +3% | 8.43 | 0.72 |
01/10 | 2,452 | 2,477 | 2,439 | 2,452 | +0.82% | 38,000 | 659億7984万 | +2% | 8.36 | 0.71 |
01/09 | 2,440 | 2,463 | 2,414 | 2,432 | -0.25% | 33,200 | 654億4166万 | +1% | 8.29 | 0.7 |
01/05 | 2,450 | 2,458 | 2,434 | 2,438 | +0.29% | 21,900 | 656億312万 | +1.12% | 8.31 | 0.71 |
01/04 | 2,400 | 2,431 | 2,373 | 2,431 | +1.46% | 24,500 | 654億1476万 | +0.7% | 8.29 | 0.7 |
2023 | ||||||||||
12/29 | 2,398 | 2,410 | 2,385 | 2,396 | -0.08% | 21,500 | 644億7296万 | -0.83% | 8.17 | 0.69 |
12/28 | 2,390 | 2,405 | 2,387 | 2,398 | +0.21% | 15,700 | 645億2677万 | -0.83% | 8.18 | 0.69 |
12/27 | 2,380 | 2,393 | 2,373 | 2,393 | +1.18% | 25,000 | 643億9223万 | -1.12% | 8.16 | 0.69 |
12/26 | 2,350 | 2,369 | 2,350 | 2,365 | +0.38% | 36,700 | 636億3879万 | -2.31% | 8.07 | 0.69 |
12/25 | 2,388 | 2,395 | 2,356 | 2,356 | -0.93% | 16,000 | 633億9661万 | -2.85% | 8.03 | 0.68 |
12/22 | 2,382 | 2,401 | 2,363 | 2,378 | +0.04% | 20,600 | 639億8860万 | -2.1% | 8.11 | 0.69 |
12/21 | 2,369 | 2,403 | 2,369 | 2,377 | -0.34% | 29,600 | 639億6169万 | -2.26% | 8.11 | 0.69 |
12/20 | 2,398 | 2,405 | 2,383 | 2,385 | -0.29% | 18,100 | 641億7696万 | -2.09% | 8.13 | 0.69 |
12/19 | 2,360 | 2,397 | 2,357 | 2,392 | +1.36% | 26,200 | 643億6532万 | -1.85% | 8.16 | 0.69 |
12/18 | 2,362 | 2,364 | 2,327 | 2,360 | -1.34% | 29,800 | 635億425万 | -3.24% | 8.05 | 0.68 |
12/15 | 2,345 | 2,392 | 2,336 | 2,392 | +2.62% | 60,000 | 643億6532万 | -2.29% | 8.16 | 0.69 |
12/14 | 2,330 | 2,340 | 2,317 | 2,331 | +0.39% | 38,000 | 627億2390万 | -5.01% | 7.95 | 0.68 |
12/13 | 2,345 | 2,349 | 2,306 | 2,322 | -1.82% | 50,600 | 624億8172万 | -5.69% | 7.92 | 0.67 |
12/12 | 2,370 | 2,390 | 2,362 | 2,365 | -0.59% | 40,600 | 636億3879万 | -4.44% | 8.07 | 0.69 |
12/11 | 2,355 | 2,384 | 2,355 | 2,379 | +1.54% | 53,200 | 640億1551万 | -4.23% | 8.11 | 0.69 |
12/08 | 2,396 | 2,400 | 2,336 | 2,343 | -2.86% | 66,400 | 630億4680万 | -6.02% | 7.99 | 0.68 |
12/07 | 2,453 | 2,453 | 2,406 | 2,412 | -1.79% | 33,500 | 649億349万 | -3.71% | 8.23 | 0.7 |
12/06 | 2,430 | 2,461 | 2,430 | 2,456 | +0.86% | 40,200 | 660億8747万 | -2.27% | 8.38 | 0.71 |
12/05 | 2,501 | 2,522 | 2,433 | 2,435 | -4.25% | 59,900 | 655億2239万 | -3.26% | 8.3 | 0.71 |
12/04 | 2,579 | 2,586 | 2,527 | 2,543 | -0.59% | 46,900 | 684億2852万 | +0.83% | 8.67 | 0.74 |
12/01 | 2,580 | 2,609 | 2,553 | 2,558 | +0.04% | 61,700 | 688億3215万 | +1.43% | 8.72 | 0.74 |
11/30 | 2,535 | 2,570 | 2,510 | 2,557 | +1.63% | 72,100 | 688億524万 | +1.47% | 8.72 | 0.74 |
11/29 | 2,525 | 2,533 | 2,498 | 2,516 | -0.16% | 47,800 | 677億198万 | -0.12% | 8.58 | 0.73 |
11/28 | 2,469 | 2,520 | 2,469 | 2,520 | +2.23% | 41,900 | 678億962万 | +0.08% | 8.59 | 0.73 |
11/27 | 2,454 | 2,478 | 2,448 | 2,465 | +0.45% | 47,900 | 663億2965万 | -2.07% | 8.41 | 0.71 |
11/24 | 2,446 | 2,465 | 2,430 | 2,454 | +0.45% | 47,100 | 660億3365万 | -2.5% | 8.37 | 0.71 |
11/22 | 2,432 | 2,455 | 2,431 | 2,443 | +0.45% | 32,800 | 657億3766万 | -2.98% | 8.33 | 0.71 |
11/21 | 2,446 | 2,452 | 2,397 | 2,432 | -0.94% | 52,400 | 654億4166万 | -3.38% | 8.29 | 0.7 |
11/20 | 2,470 | 2,486 | 2,428 | 2,455 | -0.41% | 50,600 | 660億6056万 | -2.42% | 8.37 | 0.71 |
11/17 | 2,450 | 2,466 | 2,433 | 2,465 | +1.15% | 53,600 | 663億2965万 | -1.99% | 8.41 | 0.71 |
11/16 | 2,464 | 2,470 | 2,428 | 2,437 | -1.97% | 58,900 | 655億7621万 | -3.02% | 8.31 | 0.71 |
11/15 | 2,451 | 2,510 | 2,436 | 2,486 | +2.77% | 88,800 | 668億9473万 | -1.04% | 8.48 | 0.72 |
11/14 | 2,419 | 2,433 | 2,388 | 2,419 | -0.12% | 61,500 | 650億9185万 | -3.55% | 8.25 | 0.7 |
11/13 | 2,485 | 2,520 | 2,365 | 2,422 | -6.31% | 180,700 | 651億7258万 | -3.27% | 8.26 | 0.7 |
11/10 | 2,533 | 2,585 | 2,501 | 2,585 | +1.73% | 47,800 | 695億5868万 | +3.48% | 8.82 | 0.75 |
11/09 | 2,501 | 2,541 | 2,453 | 2,541 | +0.08% | 55,000 | 683億7470万 | +2.29% | 8.67 | 0.74 |
11/08 | 2,663 | 2,663 | 2,535 | 2,539 | -4.01% | 52,100 | 683億2088万 | +2.59% | 8.66 | 0.74 |
11/07 | 2,595 | 2,652 | 2,595 | 2,645 | +1.54% | 48,100 | 711億7319万 | +7.13% | 9.02 | 0.77 |
11/06 | 2,625 | 2,625 | 2,577 | 2,605 | +0.42% | 44,900 | 700億9685万 | +5.98% | 8.88 | 0.75 |
11/02 | 2,634 | 2,639 | 2,562 | 2,594 | -1.41% | 60,800 | 698億85万 | +5.92% | 8.85 | 0.75 |
11/01 | 2,650 | 2,666 | 2,616 | 2,631 | +0.61% | 42,100 | 707億9647万 | +7.74% | 8.97 | 0.76 |
10/31 | 2,570 | 2,615 | 2,556 | 2,615 | +2.27% | 80,700 | 703億6593万 | +7.44% | 8.92 | 0.76 |
10/30 | 2,572 | 2,612 | 2,543 | 2,557 | -0.81% | 109,100 | 688億524万 | +5.4% | 8.72 | 0.74 |
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 | 3,973 4,370 10/2 | 1,927 2,120 3/21 | 1,217,260 1,106,600 2/22 | - | - | +23.24% 9/26 | -28.12% 11/19 |
2009年 3月期 | 2,482 2,730 6/30 | 763 11/21 | 520,100 2/19 | - | - | +33.72% 2/19 | -41.52% 10/8 |
2010年 3月期 | 1,824 1/5 | 941 4/30 | 489,000 9/4 | - | - | +42.67% 6/5 | -16.84% 7/13 |
2011年 3月期 | 1,782 4/12 | 842 3/15 | 358,000 9/29 | 515億1405万 | 243億4053万 | +14.72% 9/28 | -32.18% 3/15 |
2012年 3月期 | 1,418 3/27 | 1,052 11/10 | 240,600 8/9 | 409億9154万 | 304億1121万 | +8.35% 2/24 | -10.49% 9/26 |
2013年 3月期 | 1,585 3/22 | 993 11/12 11/9 | 177,100 2/13 | 458億1918万 | 287億564万 | +14.53% 3/21 | -9.11% 5/18 |
2014年 3月期 | 1,489 5/14 | 1,113 6/7 | 229,200 7/2 | 430億4401万 | 321億7460万 | +8.99% 9/20 | -15.43% 6/7 |
2015年 3月期 | 1,635 3/23 3/18 | 1,117 5/19 | 86,500 9/19 | 472億6552万 | 322億9088万 | +10.85% 3/2 | -10.08% 10/17 |
2016年 3月期 | 1,623 5/11 | 1,141 2/24 | 297,800 3/28 | 469億1862万 | 329億8469万 | +8.55% 10/21 | -13.5% 2/12 |
2017年 3月期 | 1,610 2/17 | 1,096 4/8 | 101,000 3/28 | 465億4281万 | 316億8380万 | +6.65% 5/8 | -7.97% 4/6 |
2018年 3月期 | 2,116 1/11 1/10 | 1,399 4/18 | 119,500 11/14 | 611億7055万 | 404億4310万 | +13.74% 11/14 | -10.76% 2/9 |
2019年 3月期 | 1,953 4/2 | 1,357 12/25 | 105,900 12/11 | 564億5845万 | 392億2894万 | +7.07% 2/21 | -9.73% 12/25 |
2020年 3月期 | 1,687 11/7 | 1,105 3/23 | 105,900 3/27 | 487億6877万 | 319億4398万 | +11.43% 10/31 | -19.22% 3/16 |
2021年 3月期 | 2,185 3/23 | 1,137 4/3 | 165,500 7/30 | 631億6524万 | 328億6905万 | +21.81% 7/30 | -5.9% 9/7 |
2022年 3月期 | 3,820 10/18 | 2,007 4/2 | 666,600 3/7 | 1104億3077万 | 580億1952万 | +22.99% 10/18 | -15.31% 12/2 |
2023年 3月期 | 2,530 8/30 | 1,940 5/26 | 421,500 5/16 | 731億3870万 | 560億8264万 | +15.36% 8/22 | -15.21% 5/16 |
最新 | 2,451 2024/3/28 | 89,100 | 659億5293万 | +0.78% 2,432 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- -20%(0.8倍)
- 2004/12/30 vs 2003/12/30
- 31%(1.31倍)
- 2005/12/30 vs 2004/12/30
- 128%(2.28倍)
- 2006/12/29 vs 2005/12/30
- 27%(1.27倍)
- 2007/12/28 vs 2006/12/29
- 14%(1.14倍)
- 2008/12/30 vs 2007/12/28
- -63%(0.37倍)
- 2009/12/30 vs 2008/12/30
- 82%(1.82倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- 37%(1.37倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/03/28 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
518円(2003/12/19) - 373%(4.73倍)
2,451円(3/28)