株価チャート
株価
3/28
- 前日 (3/27)
- 2,623
- 始値
- 2,552
- 高値
- 2,559
- 安値
- 2,500
- 終値 -4.31%
- 2,510
- 出来高 -24.86%
- 66,800
乖離率
- 株価(5日)
移動平均値 - -4.16%
2,619 - 株価(25日)
移動平均値 - -3.79%
2,609 - 出来高(5日)
移動平均値 - +16.3%
57,440
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 | 2,552 | 2,559 | 2,500 | 2,510 | -4.31% | 66,800 | 284億7168万 | -3.79% | 16.17 | 1.3 |
03/27 | 2,638 | 2,640 | 2,620 | 2,623 | -0.19% | 88,900 | 297億5347万 | +0.34% | 16.9 | 1.36 |
03/26 | 2,638 | 2,640 | 2,619 | 2,628 | +0.34% | 34,700 | 298億1019万 | +0.77% | 16.94 | 1.36 |
03/25 | 2,681 | 2,694 | 2,611 | 2,619 | -3.46% | 67,800 | 297億810万 | +0.73% | 16.88 | 1.35 |
03/22 | 2,711 | 2,713 | 2,675 | 2,713 | -0.37% | 29,000 | 307億7437万 | +4.67% | 17.48 | 1.4 |
03/21 | 2,698 | 2,739 | 2,681 | 2,723 | +2.37% | 51,000 | 308億8780万 | +5.58% | 17.55 | 1.41 |
03/19 | 2,619 | 2,660 | 2,615 | 2,660 | +1.41% | 24,900 | 301億7317万 | +3.58% | 17.14 | 1.38 |
03/18 | 2,634 | 2,637 | 2,616 | 2,623 | +0.5% | 10,000 | 297億5347万 | +2.58% | 16.9 | 1.36 |
03/15 | 2,625 | 2,625 | 2,610 | 2,610 | -0.57% | 10,400 | 296億601万 | +2.39% | 16.82 | 1.35 |
03/14 | 2,621 | 2,630 | 2,591 | 2,625 | +1.31% | 12,500 | 297億7616万 | +3.18% | 16.92 | 1.36 |
03/13 | 2,620 | 2,628 | 2,581 | 2,591 | -0.88% | 9,400 | 293億9049万 | +2.13% | 16.7 | 1.34 |
03/12 | 2,576 | 2,623 | 2,555 | 2,614 | +1.48% | 17,500 | 296億5138万 | +3.24% | 16.85 | 1.35 |
03/11 | 2,586 | 2,624 | 2,560 | 2,576 | -2.09% | 23,300 | 292億2034万 | +1.98% | 16.6 | 1.33 |
03/08 | 2,597 | 2,635 | 2,597 | 2,631 | +1.31% | 23,100 | 298億4422万 | +4.4% | 16.95 | 1.36 |
03/07 | 2,632 | 2,640 | 2,582 | 2,597 | -0.19% | 16,500 | 294億5855万 | +3.3% | 16.74 | 1.34 |
03/06 | 2,566 | 2,611 | 2,566 | 2,602 | +1.4% | 21,300 | 295億1526万 | +3.75% | 16.77 | 1.35 |
03/05 | 2,546 | 2,579 | 2,526 | 2,566 | +0.79% | 22,900 | 291億690万 | +2.56% | 16.54 | 1.33 |
03/04 | 2,561 | 2,561 | 2,525 | 2,546 | -0.59% | 36,700 | 288億8004万 | +1.96% | 16.41 | 1.32 |
03/01 | 2,572 | 2,585 | 2,558 | 2,561 | -0.43% | 24,000 | 290億5019万 | +2.69% | 16.5 | 1.32 |
02/29 | 2,640 | 2,647 | 2,566 | 2,572 | -3.31% | 64,400 | 291億7496万 | +3.29% | 16.57 | 1.33 |
02/28 | 2,612 | 2,670 | 2,600 | 2,660 | +2.39% | 75,000 | 301億7317万 | +7.13% | 17.14 | 1.38 |
02/27 | 2,600 | 2,657 | 2,592 | 2,598 | +0.5% | 54,000 | 294億6989万 | +5.05% | 16.74 | 1.34 |
02/26 | 2,610 | 2,630 | 2,585 | 2,585 | -1.22% | 49,900 | 293億2243万 | +4.91% | 16.66 | 1.34 |
02/22 | 2,604 | 2,649 | 2,604 | 2,617 | +1.28% | 30,700 | 296億8541万 | +6.51% | 16.86 | 1.35 |
02/21 | 2,618 | 2,634 | 2,570 | 2,584 | -1.82% | 46,300 | 293億1108万 | +5.6% | 16.65 | 1.34 |
02/20 | 2,501 | 2,633 | 2,501 | 2,632 | +6.17% | 55,000 | 298億5556万 | +7.91% | 16.96 | 1.36 |
02/19 | 2,433 | 2,496 | 2,433 | 2,479 | +2.31% | 27,100 | 281億2004万 | +2.02% | 15.98 | 1.28 |
02/16 | 2,420 | 2,464 | 2,411 | 2,423 | +0.71% | 22,700 | 274億8481万 | -0.12% | 15.61 | 1.25 |
02/15 | 2,428 | 2,460 | 2,400 | 2,406 | +0.38% | 16,700 | 272億9197万 | -0.78% | 15.5 | 1.24 |
02/14 | 2,429 | 2,433 | 2,382 | 2,397 | -1.64% | 27,700 | 271億8989万 | -1.11% | 15.45 | 1.24 |
02/13 | 2,385 | 2,472 | 2,374 | 2,437 | +1.67% | 55,600 | 276億4362万 | +0.54% | 15.7 | 1.26 |
02/09 | 2,419 | 2,425 | 2,397 | 2,397 | -1.32% | 27,800 | 271億8989万 | -0.99% | 15.45 | 1.24 |
02/08 | 2,459 | 2,459 | 2,424 | 2,429 | -1.46% | 27,400 | 275億5287万 | +0.37% | 15.65 | 1.26 |
02/07 | 2,461 | 2,475 | 2,450 | 2,465 | +0.2% | 19,900 | 279億6123万 | +2.03% | 15.88 | 1.27 |
02/06 | 2,472 | 2,474 | 2,456 | 2,460 | -0.36% | 13,400 | 279億451万 | +2.07% | 15.85 | 1.27 |
02/05 | 2,482 | 2,482 | 2,460 | 2,469 | +0.65% | 20,700 | 280億660万 | +2.75% | 15.91 | 1.28 |
02/02 | 2,452 | 2,477 | 2,441 | 2,453 | +0.45% | 15,300 | 278億2511万 | +2.42% | 15.81 | 1.27 |
02/01 | 2,445 | 2,471 | 2,432 | 2,442 | -1.45% | 12,500 | 277億33万 | +2.35% | 15.74 | 1.26 |
01/31 | 2,451 | 2,479 | 2,446 | 2,478 | +1.1% | 11,700 | 281億869万 | +4.21% | 15.97 | 1.28 |
01/30 | 2,458 | 2,463 | 2,442 | 2,451 | +0.16% | 19,000 | 278億242万 | +3.46% | 15.79 | 1.27 |
01/29 | 2,438 | 2,461 | 2,437 | 2,447 | +0.58% | 11,800 | 277億5705万 | +3.69% | 15.77 | 1.27 |
01/26 | 2,480 | 2,490 | 2,432 | 2,433 | -1.9% | 20,500 | 275億9824万 | +3.49% | 15.68 | 1.26 |
01/25 | 2,467 | 2,483 | 2,458 | 2,480 | +0.9% | 24,900 | 281億3138万 | +5.94% | 15.98 | 1.28 |
01/24 | 2,391 | 2,458 | 2,391 | 2,458 | +2.59% | 35,700 | 278億8183万 | +5.58% | 15.84 | 1.27 |
01/23 | 2,409 | 2,414 | 2,396 | 2,396 | -0.42% | 21,600 | 271億7854万 | +3.5% | 15.44 | 1.24 |
01/22 | 2,382 | 2,412 | 2,382 | 2,406 | +1.01% | 29,900 | 272億9197万 | +4.43% | 15.5 | 1.24 |
01/19 | 2,400 | 2,404 | 2,381 | 2,382 | -0.58% | 44,800 | 270億1974万 | +3.84% | 15.35 | 1.23 |
01/18 | 2,389 | 2,399 | 2,381 | 2,396 | +0.93% | 40,100 | 271億7854万 | +4.86% | 15.44 | 1.24 |
01/17 | 2,385 | 2,410 | 2,368 | 2,374 | -0.42% | 15,500 | 269億2899万 | +4.35% | 15.3 | 1.23 |
01/16 | 2,411 | 2,411 | 2,383 | 2,384 | -0.83% | 13,000 | 270億4242万 | +5.11% | 15.36 | 1.23 |
01/15 | 2,395 | 2,420 | 2,395 | 2,404 | +0.63% | 14,400 | 272億6929万 | +6.23% | 15.49 | 1.24 |
01/12 | 2,400 | 2,408 | 2,370 | 2,389 | -0.21% | 17,500 | 270億9914万 | +5.9% | 15.4 | 1.24 |
01/11 | 2,415 | 2,430 | 2,390 | 2,394 | +0.13% | 23,700 | 271億5586万 | +6.31% | 15.43 | 1.24 |
01/10 | 2,385 | 2,406 | 2,385 | 2,391 | +0.59% | 20,000 | 271億2183万 | +6.41% | 15.41 | 1.24 |
01/09 | 2,370 | 2,391 | 2,367 | 2,377 | +0.38% | 17,000 | 269億6302万 | +5.93% | 15.32 | 1.23 |
01/05 | 2,377 | 2,388 | 2,364 | 2,368 | -0.13% | 15,200 | 268億6093万 | +5.71% | 15.26 | 1.22 |
01/04 | 2,348 | 2,372 | 2,317 | 2,371 | +1.89% | 18,300 | 268億9496万 | +6.04% | 15.28 | 1.23 |
2023 | ||||||||||
12/29 | 2,330 | 2,330 | 2,306 | 2,327 | +0.13% | 14,500 | 263億9585万 | +4.26% | 15 | 1.2 |
12/28 | 2,265 | 2,325 | 2,265 | 2,324 | +2.02% | 17,900 | 263億6182万 | +4.22% | 14.98 | 1.2 |
12/27 | 2,250 | 2,278 | 2,250 | 2,278 | +0.8% | 22,300 | 258億4003万 | +2.24% | 14.68 | 1.18 |
12/26 | 2,231 | 2,262 | 2,231 | 2,260 | +1.3% | 17,900 | 256億3585万 | +1.48% | 14.56 | 1.17 |
12/25 | 2,280 | 2,280 | 2,230 | 2,231 | -1.37% | 18,300 | 253億690万 | +0.22% | 14.38 | 1.15 |
12/22 | 2,247 | 2,275 | 2,247 | 2,262 | +0.85% | 19,100 | 256億5854万 | +1.57% | 14.58 | 1.17 |
12/21 | 2,192 | 2,245 | 2,192 | 2,243 | +0.54% | 20,200 | 254億4302万 | +0.81% | 14.45 | 1.16 |
12/20 | 2,231 | 2,246 | 2,215 | 2,231 | +0.5% | 16,700 | 253億690万 | +0.27% | 14.38 | 1.15 |
12/19 | 2,211 | 2,220 | 2,194 | 2,220 | +1.56% | 19,700 | 251億8212万 | -0.22% | 14.31 | 1.15 |
12/18 | 2,135 | 2,192 | 2,135 | 2,186 | +1.3% | 26,700 | 247億9645万 | -1.8% | 14.09 | 1.13 |
12/15 | 2,114 | 2,158 | 2,105 | 2,158 | +2.03% | 43,100 | 244億7884万 | -3.1% | 13.91 | 1.12 |
12/14 | 2,140 | 2,147 | 2,110 | 2,115 | -1.17% | 32,600 | 239億9107万 | -5.07% | 13.63 | 1.09 |
12/13 | 2,139 | 2,148 | 2,132 | 2,140 | -0.05% | 17,800 | 242億7466万 | -4.04% | 13.79 | 1.11 |
12/12 | 2,186 | 2,186 | 2,132 | 2,141 | -0.97% | 35,500 | 242億8600万 | -4.12% | 13.8 | 1.11 |
12/11 | 2,172 | 2,175 | 2,148 | 2,162 | +0.79% | 18,600 | 245億2421万 | -3.27% | 13.93 | 1.12 |
12/08 | 2,199 | 2,199 | 2,138 | 2,145 | -2.81% | 46,900 | 243億3137万 | -4.07% | 13.82 | 1.11 |
12/07 | 2,235 | 2,235 | 2,202 | 2,207 | -1.6% | 19,600 | 250億3466万 | -1.34% | 14.22 | 1.14 |
12/06 | 2,231 | 2,252 | 2,229 | 2,243 | +0.13% | 30,300 | 254億4302万 | +0.4% | 14.45 | 1.16 |
12/05 | 2,261 | 2,270 | 2,236 | 2,240 | -1.54% | 15,000 | 254億899万 | +0.49% | 14.43 | 1.16 |
12/04 | 2,290 | 2,293 | 2,275 | 2,275 | -0.44% | 9,400 | 258億600万 | +2.2% | 14.66 | 1.18 |
12/01 | 2,300 | 2,303 | 2,271 | 2,285 | -0.61% | 11,500 | 259億1944万 | +2.97% | 14.72 | 1.18 |
11/30 | 2,283 | 2,299 | 2,277 | 2,299 | +0.74% | 9,700 | 260億7824万 | +3.84% | 14.82 | 1.19 |
11/29 | 2,282 | 2,298 | 2,281 | 2,282 | -0.09% | 12,900 | 258億8541万 | +3.4% | 14.71 | 1.18 |
11/28 | 2,271 | 2,284 | 2,265 | 2,284 | +0.44% | 12,300 | 259億809万 | +3.82% | 14.72 | 1.18 |
11/27 | 2,273 | 2,295 | 2,271 | 2,274 | +0.04% | 13,500 | 257億9466万 | +3.55% | 14.65 | 1.18 |
11/24 | 2,275 | 2,287 | 2,271 | 2,273 | +0.13% | 10,900 | 257億8332万 | +3.74% | 14.65 | 1.18 |
11/22 | 2,238 | 2,273 | 2,232 | 2,270 | +0.98% | 29,600 | 257億4929万 | +3.8% | 14.63 | 1.17 |
11/21 | 2,242 | 2,262 | 2,236 | 2,248 | +0.72% | 17,700 | 254億9973万 | +2.98% | 14.49 | 1.16 |
11/20 | 2,250 | 2,255 | 2,232 | 2,232 | -0.8% | 9,700 | 253億1824万 | +2.39% | 14.38 | 1.15 |
11/17 | 2,240 | 2,251 | 2,231 | 2,250 | +0.9% | 8,800 | 255億2242万 | +3.35% | 14.5 | 1.16 |
11/16 | 2,241 | 2,256 | 2,222 | 2,230 | -0.49% | 17,700 | 252億9555万 | +2.48% | 14.37 | 1.15 |
11/15 | 2,230 | 2,253 | 2,230 | 2,241 | +0.36% | 15,100 | 254億2033万 | +3.03% | 14.44 | 1.16 |
11/14 | 2,240 | 2,245 | 2,228 | 2,233 | 0% | 5,600 | 253億2958万 | +2.71% | 14.39 | 1.15 |
11/13 | 2,229 | 2,256 | 2,225 | 2,233 | +0.63% | 17,600 | 253億2958万 | +2.81% | 14.39 | 1.15 |
11/10 | 2,161 | 2,219 | 2,160 | 2,219 | +1.79% | 22,000 | 251億7078万 | +2.31% | 14.3 | 1.15 |
11/09 | 2,203 | 2,203 | 2,164 | 2,180 | +0.41% | 12,800 | 247億2839万 | +0.69% | 14.05 | 1.13 |
11/08 | 2,211 | 2,212 | 2,162 | 2,171 | -1.81% | 73,700 | 246億2630万 | +0.28% | 13.99 | 1.12 |
11/07 | 2,196 | 2,215 | 2,196 | 2,211 | +0.68% | 17,300 | 250億8003万 | +1.98% | 14.25 | 1.14 |
11/06 | 2,163 | 2,201 | 2,161 | 2,196 | +1.29% | 28,700 | 249億988万 | +1.15% | 14.15 | 1.14 |
11/02 | 2,175 | 2,187 | 2,162 | 2,168 | -0.32% | 15,200 | 245億9227万 | -0.32% | 13.97 | 1.12 |
11/01 | 2,142 | 2,177 | 2,142 | 2,175 | +1.54% | 18,600 | 246億7167万 | -0.41% | 14.02 | 1.12 |
10/31 | 2,120 | 2,142 | 2,111 | 2,142 | +0.89% | 25,100 | 242億9734万 | -2.28% | 13.8 | 1.11 |
10/30 | 2,130 | 2,160 | 2,120 | 2,123 | -1.44% | 152,000 | 240億8182万 | -3.59% | 13.68 | 1.1 |
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 | 2,250 4/2 | 1,270 1/22 | 127,600 4/23 | - | - | +7.19% 12/12 | -16.85% 1/22 |
2009年 3月期 | 1,402 4/2 | 481 2/24 | 67,700 6/30 | - | - | +15.19% 3/25 | -31.5% 10/10 |
2010年 3月期 | 807 3/31 | 486 11/26 5/20 | 84,700 3/18 | 103億6188万 | - | +23.48% 8/28 | -15.32% 11/24 |
2011年 3月期 | 1,023 2/23 | 607 3/16 | 167,300 5/13 | 131億3532万 | 77億9388万 | +9.83% 5/13 | -32.78% 3/15 |
2012年 3月期 | 879 4/1 | 720 8/9 | 44,800 2/8 | 112億8636万 | 92億4480万 | +4.82% 7/11 | -7.89% 8/8 |
2013年 3月期 | 900 3/12 3/11 | 656 6/5 | 50,700 1/15 | 115億5600万 | 84億2304万 | +7.94% 3/11 | -10.28% 4/2 |
2014年 3月期 | 1,016 1/21 | 772 4/2 | 67,900 3/5 | 130億4544万 | 99億1248万 | +12.72% 1/20 | -7.91% 4/11 |
2015年 3月期 | 1,560 3/24 | 860 4/14 | 456,500 3/19 | 200億3040万 | 110億4240万 | +22.48% 3/23 | -4.25% 10/17 |
2016年 3月期 | 1,587 6/4 | 989 2/17 | 157,300 12/8 | 180億181万 | 112億1852万 | +9.94% 5/27 | -13.86% 2/15 |
2017年 3月期 | 1,886 2/20 2/17 | 1,000 5/6 5/2 他3件 | 73,000 2/3 | 213億9346万 | 113億4330万 | +17.55% 2/17 | -10.81% 4/13 |
2018年 3月期 | 2,748 1/16 | 1,460 4/14 | 147,300 10/30 | 311億7138万 | 165億6121万 | +14.66% 9/1 | -11.9% 2/6 |
2019年 3月期 | 2,419 5/15 5/14 | 1,393 12/25 | 87,300 2/12 | 274億3944万 | 158億121万 | +9.19% 5/14 | -15.13% 12/25 |
2020年 3月期 | 1,612 4/2 | 963 3/13 | 64,800 5/13 | 182億8539万 | 109億2359万 | +9.28% 3/27 | -23.3% 3/13 |
2021年 3月期 | 1,848 3/31 | 1,147 4/3 | 92,700 3/31 | 209億6241万 | 130億1076万 | +15.77% 4/1 | -10.95% 8/26 |
2022年 3月期 | 3,770 9/14 | 1,661 5/13 | 552,700 12/9 | 427億6424万 | 188億4122万 | +39.26% 9/14 | -15.63% 11/17 |
2023年 3月期 | 2,748 8/26 | 2,268 10/3 | 153,800 9/28 | 311億7138万 | 257億2660万 | +7.24% 1/25 | -10.92% 9/30 |
最新 | 2,510 2024/3/28 | 66,800 | 284億7168万 | -3.79% 2,609 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 120%(2.2倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 69%(1.69倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 73%(1.73倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 104%(2.04倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/03/28 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
481円(2009/02/24) - 422%(5.22倍)
2,510円(3/28)