株価チャート
株価
3/28
- 前日 (3/27)
- 2,720
- 始値
- 2,678
- 高値
- 2,709
- 安値
- 2,654
- 終値 -2.17%
- 2,661
- 出来高 -23.54%
- 286,100
乖離率
- 株価(5日)
移動平均値 - -2.67%
2,734 - 株価(25日)
移動平均値 - -1.19%
2,693 - 出来高(5日)
移動平均値 - -23.45%
373,740
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 | 2,678 | 2,709 | 2,654 | 2,661 | -2.17% | 286,100 | 2215億7428万 | -1.19% | 19.36 | 3 |
03/27 | 2,735 | 2,744 | 2,719 | 2,720 | -1.02% | 374,200 | 2264億8705万 | +1.15% | 19.79 | 3.07 |
03/26 | 2,740 | 2,760 | 2,731 | 2,748 | -0.87% | 352,100 | 2288億1854万 | +2.38% | 19.99 | 3.1 |
03/25 | 2,806 | 2,806 | 2,761 | 2,772 | +0.07% | 350,000 | 2308億1695万 | +3.47% | 20.17 | 3.13 |
03/22 | 2,691 | 2,775 | 2,678 | 2,770 | +1.58% | 506,300 | 2306億5042万 | +3.75% | 20.15 | 3.13 |
03/21 | 2,764 | 2,784 | 2,719 | 2,727 | -1.8% | 488,400 | 2270億6992万 | +2.44% | 19.84 | 3.08 |
03/19 | 2,750 | 2,790 | 2,749 | 2,777 | -0.43% | 264,300 | 2312億3329万 | +4.52% | 20.2 | 3.13 |
03/18 | 2,770 | 2,809 | 2,770 | 2,789 | 0% | 303,000 | 2322億3249万 | +5.25% | 20.29 | 3.15 |
03/15 | 2,825 | 2,828 | 2,770 | 2,789 | +0.36% | 507,100 | 2322億3249万 | +5.48% | 20.29 | 3.15 |
03/14 | 2,770 | 2,784 | 2,745 | 2,779 | +1.05% | 289,100 | 2313億9982万 | +5.23% | 20.22 | 3.14 |
03/13 | 2,795 | 2,797 | 2,748 | 2,750 | -0.51% | 418,600 | 2289億8507万 | +4.29% | 20.01 | 3.1 |
03/12 | 2,719 | 2,795 | 2,717 | 2,764 | +1.77% | 705,800 | 2301億5081万 | +4.94% | 20.11 | 3.12 |
03/11 | 2,780 | 2,814 | 2,699 | 2,716 | +2.37% | 765,300 | 2261億5398万 | +3.66% | 19.76 | 3.06 |
03/08 | 2,648 | 2,697 | 2,617 | 2,653 | -0.08% | 572,500 | 2209億814万 | +1.84% | 19.3 | 2.99 |
03/07 | 2,700 | 2,705 | 2,654 | 2,655 | -1.41% | 326,600 | 2210億7468万 | +2.31% | 19.32 | 3 |
03/06 | 2,623 | 2,695 | 2,602 | 2,693 | +1.78% | 519,400 | 2242億3883万 | +4.18% | 19.59 | 3.04 |
03/05 | 2,621 | 2,672 | 2,612 | 2,646 | +0.04% | 525,400 | 2203億2527万 | +2.84% | 19.25 | 2.99 |
03/04 | 2,659 | 2,694 | 2,633 | 2,645 | -0.49% | 375,500 | 2202億4200万 | +3.24% | 19.24 | 2.98 |
03/01 | 2,616 | 2,724 | 2,607 | 2,658 | +2.23% | 512,000 | 2213億2448万 | +4.15% | 19.34 | 3 |
02/29 | 2,653 | 2,655 | 2,587 | 2,600 | -0.8% | 444,200 | 2164億9498万 | +2.32% | 18.92 | 2.93 |
02/28 | 2,600 | 2,644 | 2,585 | 2,621 | +0.81% | 567,400 | 2182億4359万 | +3.52% | 19.07 | 2.96 |
02/27 | 2,600 | 2,618 | 2,579 | 2,600 | -1.89% | 435,100 | 2164億9498万 | +3.13% | 18.92 | 2.93 |
02/26 | 2,595 | 2,658 | 2,579 | 2,650 | +2.95% | 545,600 | 2206億5834万 | +5.58% | 19.28 | 2.99 |
02/22 | 2,539 | 2,594 | 2,529 | 2,574 | +0.63% | 346,200 | 2143億3003万 | +3.08% | 18.73 | 2.9 |
02/21 | 2,599 | 2,610 | 2,554 | 2,558 | -0.78% | 352,300 | 2129億9775万 | +2.81% | 18.61 | 2.89 |
02/20 | 2,552 | 2,601 | 2,552 | 2,578 | -0.08% | 473,800 | 2146億6309万 | +3.95% | 18.76 | 2.91 |
02/19 | 2,604 | 2,618 | 2,567 | 2,580 | -1.68% | 331,400 | 2148億2963万 | +4.33% | 18.77 | 2.91 |
02/16 | 2,517 | 2,644 | 2,508 | 2,624 | +2.9% | 628,800 | 2184億9339万 | +6.36% | 19.09 | 2.96 |
02/15 | 2,566 | 2,570 | 2,524 | 2,550 | -0.7% | 407,500 | 2123億3161万 | +3.79% | 18.55 | 2.88 |
02/14 | 2,619 | 2,620 | 2,563 | 2,568 | -1.98% | 504,800 | 2138億3042万 | +4.77% | 18.68 | 2.9 |
02/13 | 2,646 | 2,646 | 2,598 | 2,620 | +0.92% | 431,300 | 2181億6032万 | +7.2% | 19.06 | 2.96 |
02/09 | 2,601 | 2,627 | 2,581 | 2,596 | -1.37% | 513,700 | 2161億6191万 | +6.7% | 18.89 | 2.93 |
02/08 | 2,691 | 2,691 | 2,632 | 2,632 | -2.7% | 519,000 | 2191億5953万 | +8.63% | 19.15 | 2.97 |
02/07 | 2,739 | 2,740 | 2,689 | 2,705 | +0.6% | 741,900 | 2252億3804万 | +12.05% | 19.68 | 3.05 |
02/06 | 2,700 | 2,744 | 2,651 | 2,689 | +0.64% | 1,227,700 | 2239億576万 | +11.95% | 19.56 | 3.03 |
02/05 | 2,812 | 2,846 | 2,653 | 2,672 | +10.78% | 3,188,500 | 2224億9022万 | +11.8% | 19.44 | 3.01 |
02/02 | 2,396 | 2,421 | 2,369 | 2,412 | +2.81% | 532,500 | 2008億4072万 | +1.43% | 17.55 | 2.72 |
02/01 | 2,378 | 2,395 | 2,343 | 2,346 | -2.33% | 455,900 | 1953億4508万 | -1.3% | 17.07 | 2.65 |
01/31 | 2,400 | 2,408 | 2,386 | 2,402 | +0.17% | 423,500 | 2000億805万 | +1.01% | 17.47 | 2.71 |
01/30 | 2,408 | 2,413 | 2,397 | 2,398 | -0.33% | 563,300 | 1996億7498万 | +0.88% | 17.45 | 2.71 |
01/29 | 2,386 | 2,422 | 2,376 | 2,406 | +1.35% | 507,900 | 2003億4112万 | +1.26% | 17.5 | 2.71 |
01/26 | 2,368 | 2,393 | 2,367 | 2,374 | -0.67% | 371,100 | 1976億7657万 | -0.08% | 17.27 | 2.68 |
01/25 | 2,376 | 2,400 | 2,360 | 2,390 | +0.34% | 453,600 | 1990億884万 | +0.55% | 17.39 | 2.7 |
01/24 | 2,373 | 2,392 | 2,361 | 2,382 | +0.55% | 401,800 | 1983億4270万 | +0.29% | 17.33 | 2.69 |
01/23 | 2,365 | 2,385 | 2,356 | 2,369 | +0.89% | 474,600 | 1972億6023万 | -0.17% | 17.23 | 2.67 |
01/22 | 2,323 | 2,354 | 2,310 | 2,348 | +0.64% | 575,100 | 1955億1162万 | -0.89% | 17.08 | 2.65 |
01/19 | 2,336 | 2,352 | 2,324 | 2,333 | +0.65% | 364,200 | 1942億6261万 | -1.39% | 16.97 | 2.63 |
01/18 | 2,328 | 2,345 | 2,289 | 2,318 | -0.94% | 812,900 | 1930億1360万 | -1.99% | 16.86 | 2.62 |
01/17 | 2,390 | 2,391 | 2,340 | 2,340 | -1.56% | 664,100 | 1948億4548万 | -0.93% | 17.02 | 2.64 |
01/16 | 2,395 | 2,400 | 2,364 | 2,377 | -0.54% | 510,100 | 1979億2637万 | +0.76% | 17.29 | 2.68 |
01/15 | 2,404 | 2,414 | 2,378 | 2,390 | -1.57% | 726,400 | 1990億884万 | +1.7% | 17.39 | 2.7 |
01/12 | 2,399 | 2,438 | 2,393 | 2,428 | +2.02% | 517,100 | 2021億7300万 | +3.98% | 17.66 | 2.74 |
01/11 | 2,401 | 2,403 | 2,357 | 2,380 | -0.79% | 654,400 | 1981億7617万 | +2.54% | 17.31 | 2.69 |
01/10 | 2,396 | 2,415 | 2,377 | 2,399 | +0.38% | 534,000 | 1997億5825万 | +3.94% | 17.45 | 2.71 |
01/09 | 2,343 | 2,395 | 2,340 | 2,390 | +1.96% | 381,000 | 1990億884万 | +4.18% | 17.39 | 2.7 |
01/05 | 2,360 | 2,360 | 2,320 | 2,344 | -0.13% | 500,800 | 1951億7855万 | +2.81% | 17.05 | 2.64 |
01/04 | 2,368 | 2,375 | 2,333 | 2,347 | -2.37% | 570,200 | 1954億2835万 | +3.48% | 17.07 | 2.65 |
2023 | ||||||||||
12/29 | 2,400 | 2,404 | 2,387 | 2,404 | 0% | 260,600 | 2001億7458万 | +6.51% | 17.49 | 2.77 |
12/28 | 2,405 | 2,405 | 2,377 | 2,404 | +0.21% | 231,800 | 2001億7458万 | +7.18% | 17.49 | 2.77 |
12/27 | 2,387 | 2,400 | 2,362 | 2,399 | +1.18% | 377,100 | 1997億5825万 | +7.53% | 17.45 | 2.77 |
12/26 | 2,388 | 2,409 | 2,362 | 2,371 | -0.88% | 384,800 | 1974億2676万 | +6.85% | 17.25 | 2.74 |
12/25 | 2,421 | 2,430 | 2,382 | 2,392 | +0.89% | 450,400 | 1991億7538万 | +8.43% | 17.4 | 2.76 |
12/22 | 2,355 | 2,393 | 2,351 | 2,371 | -0.34% | 555,100 | 1974億2676万 | +8.12% | 17.25 | 2.74 |
12/21 | 2,342 | 2,384 | 2,333 | 2,379 | +0.46% | 381,200 | 1980億9290万 | +9.13% | 17.31 | 2.74 |
12/20 | 2,392 | 2,404 | 2,358 | 2,368 | -1.86% | 830,700 | 1971億7696万 | +9.28% | 17.23 | 2.73 |
12/19 | 2,378 | 2,443 | 2,372 | 2,413 | +1.39% | 961,200 | 2009億2399万 | +12.02% | 17.55 | 2.78 |
12/18 | 2,334 | 2,399 | 2,330 | 2,380 | +1.32% | 851,600 | 1981億7617万 | +11.21% | 17.31 | 2.75 |
12/15 | 2,355 | 2,385 | 2,341 | 2,349 | +0.86% | 1,066,100 | 1955億9488万 | +10.28% | 17.09 | 2.71 |
12/14 | 2,308 | 2,360 | 2,303 | 2,329 | +1.97% | 1,178,200 | 1939億2954万 | +9.7% | 16.94 | 2.69 |
12/13 | 2,268 | 2,302 | 2,268 | 2,284 | +0.75% | 662,800 | 1901億8251万 | +7.99% | 16.62 | 2.63 |
12/12 | 2,314 | 2,338 | 2,266 | 2,267 | -1.65% | 1,000,100 | 1887億6696万 | +7.49% | 16.49 | 2.62 |
12/11 | 2,253 | 2,306 | 2,253 | 2,305 | +2.58% | 862,500 | 1919億3112万 | +9.24% | 16.77 | 2.66 |
12/08 | 2,290 | 2,332 | 2,243 | 2,247 | -0.66% | 2,426,100 | 1871億162万 | +6.54% | 16.35 | 2.59 |
12/07 | 2,160 | 2,272 | 2,159 | 2,262 | +5.9% | 2,324,900 | 1883億5063万 | +7.05% | 16.46 | 2.61 |
12/06 | 2,075 | 2,143 | 2,068 | 2,136 | +4.86% | 1,414,000 | 1778億5895万 | +0.99% | 15.54 | 2.46 |
12/05 | 2,059 | 2,064 | 2,037 | 2,037 | -0.92% | 722,700 | 1696億1549万 | -3.87% | 14.82 | 2.35 |
12/04 | 2,050 | 2,067 | 2,042 | 2,056 | -0.77% | 444,200 | 1711億9756万 | -3.2% | 14.96 | 2.37 |
12/01 | 2,072 | 2,087 | 2,059 | 2,072 | +0.78% | 810,400 | 1725億2984万 | -3.45% | 15.07 | 2.39 |
11/30 | 2,020 | 2,066 | 2,016 | 2,056 | +0.83% | 1,125,000 | 1711億9756万 | -5.17% | 14.96 | 2.37 |
11/29 | 2,005 | 2,040 | 2,002 | 2,039 | +0.34% | 697,500 | 1697億8202万 | -6.89% | 14.83 | 2.35 |
11/28 | 2,035 | 2,068 | 2,022 | 2,032 | -1.69% | 732,300 | 1691億9915万 | -8.18% | 14.78 | 2.34 |
11/27 | 2,088 | 2,110 | 2,057 | 2,067 | -0.24% | 611,200 | 1721億1350万 | -7.64% | 15.04 | 2.38 |
11/24 | 2,089 | 2,108 | 2,068 | 2,072 | -1.24% | 417,300 | 1725億2984万 | -8.48% | 15.07 | 2.39 |
11/22 | 2,092 | 2,112 | 2,076 | 2,098 | +0.77% | 718,300 | 1746億9479万 | -8.42% | 15.26 | 2.42 |
11/21 | 2,065 | 2,091 | 2,023 | 2,082 | +0.82% | 972,800 | 1733億6251万 | -10.06% | 15.15 | 2.4 |
11/20 | 2,067 | 2,088 | 2,039 | 2,065 | -0.1% | 814,400 | 1719億4697万 | -11.68% | 15.02 | 2.38 |
11/17 | 2,054 | 2,080 | 2,050 | 2,067 | +1.67% | 1,138,200 | 1721億1350万 | -12.64% | 15.04 | 2.38 |
11/16 | 2,055 | 2,060 | 2,008 | 2,033 | -1.36% | 1,148,700 | 1692億8242万 | -15.19% | 14.79 | 2.35 |
11/15 | 2,090 | 2,091 | 2,053 | 2,061 | +0.39% | 863,400 | 1716億1390万 | -15.15% | 14.99 | 2.38 |
11/14 | 2,066 | 2,084 | 2,044 | 2,053 | -0.15% | 817,100 | 1709億4776万 | -16.58% | 14.94 | 2.37 |
11/13 | 2,030 | 2,075 | 2,011 | 2,056 | -3.25% | 1,387,400 | 1711億9756万 | -17.5% | 14.96 | 2.37 |
11/10 | 2,149 | 2,154 | 2,098 | 2,125 | -1.71% | 807,400 | 1769億4301万 | -15.81% | 15.46 | 2.45 |
11/09 | 2,160 | 2,174 | 2,106 | 2,162 | +1.31% | 766,300 | 1800億2390万 | -15.28% | 15.73 | 2.49 |
11/08 | 2,141 | 2,150 | 2,090 | 2,134 | -0.79% | 1,322,200 | 1776億9241万 | -17.22% | 15.52 | 2.46 |
11/07 | 2,248 | 2,249 | 2,148 | 2,151 | -5.33% | 1,127,000 | 1791億796万 | -17.49% | 15.65 | 2.48 |
11/06 | 2,338 | 2,340 | 2,265 | 2,272 | -1.3% | 1,503,600 | 1891億8330万 | -13.74% | 16.53 | 2.62 |
11/02 | 2,265 | 2,305 | 2,207 | 2,302 | -1.71% | 1,817,100 | 1916億8132万 | -13.33% | 16.75 | 2.66 |
11/01 | 2,325 | 2,342 | 2,301 | 2,342 | +2% | 1,081,200 | 1950億1201万 | -12.45% | 17.04 | 2.7 |
10/31 | 2,216 | 2,296 | 2,209 | 2,296 | +2.23% | 1,164,200 | 1911億8172万 | -14.74% | 16.7 | 2.65 |
10/30 | 2,212 | 2,246 | 2,160 | 2,246 | +3.89% | 2,255,700 | 1870億1835万 | -17.18% | 16.34 | 2.59 |
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 | 905 181,000 8/9 | 448 89,600 1/23 | 4,847,200 24,236 8/9 | - | - | +23.01% 8/9 | -23.8% 1/22 |
2009年 3月期 | 923 184,500 12/29 | 523 104,600 3/12 | 4,222,000 21,110 7/30 | - | - | +22.1% 8/6 | -20.82% 3/12 |
2010年 3月期 | 885 176,900 7/27 | 453 90,500 2/10 | 2,407,600 12,038 4/17 | - | - | +16.43% 4/12 | -14.96% 11/18 |
2011年 3月期 | 717 143,300 4/26 | 445 89,000 3/15 | 2,826,200 14,131 4/9 | 790億8727万 | 491億1910万 | +20.87% 5/6 | -25.9% 3/15 |
2012年 3月期 | 1,131 226,200 11/8 | 612 122,500 4/8 122,400 4/1 | 3,773,000 18,865 1/31 | 1248億3978万 | 675億5256万 | +14.82% 8/2 | -8.63% 9/26 |
2013年 3月期 | 1,264 4/26 | 756 11/15 11/14 | 7,758,100 4/26 | 1395億2032万 | 834億4728万 | +13.22% 5/10 | -11.11% 9/10 |
2014年 3月期 | 943 5/13 | 603 12/6 | 6,224,200 12/16 | 1040億8834万 | 665億5914万 | +13.95% 5/1 | -12.96% 6/14 |
2015年 3月期 | 866 5/1 | 580 10/17 10/16 | 4,996,000 4/28 | 770億7400万 | 498億8000万 | +11.78% 2/10 | -10.06% 8/5 |
2016年 3月期 | 955 5/25 | 557 2/12 | 4,578,300 3/18 | 821億3000万 | 479億200万 | +11.8% 5/11 | -14.68% 2/12 |
2017年 3月期 | 980 3/21 | 529 4/6 | 4,220,300 2/2 | 842億8000万 | 454億9400万 | +15.76% 2/6 | -4.81% 6/24 |
2018年 3月期 | 1,875 2/2 | 871 4/19 | 5,135,300 10/20 | 1612億5000万 | 749億600万 | +19.66% 5/1 | -11.53% 2/15 |
2019年 3月期 | 2,905 3/11 | 1,517 4/25 | 4,837,000 7/27 | 2498億3000万 | 1304億6200万 | +26.17% 7/27 | -19.68% 12/25 |
2020年 3月期 | 3,295 6/20 | 1,657 1/28 | 17,728,300 2/14 | 2833億7000万 | 1425億200万 | +28.23% 4/24 | -38.48% 1/27 |
2021年 3月期 | 5,140 10/14 | 2,137 4/3 | 9,703,600 10/28 | 4420億4000万 | 1837億8200万 | +17.87% 5/12 | -34.91% 10/28 |
2022年 3月期 | 4,070 11/5 | 2,487 3/14 | 2,100,600 2/3 | 3500億2000万 | 2138億8200万 | +13.4% 9/14 | -11.83% 8/11 |
2023年 3月期 | 3,625 11/25 | 2,511 5/20 | 2,445,400 11/4 | 3018億4396万 | 2090億8419万 | +13.95% 11/17 | -12.58% 5/19 |
最新 | 2,661 2024/3/28 | 286,100 | 2215億7428万 | -1.19% 2,693 |