株価チャート
株価
3/28
- 前日 (3/27)
- 3,845
- 始値
- 3,745
- 高値
- 3,800
- 安値
- 3,705
- 終値 -2.73%
- 3,740
- 出来高 -70.58%
- 152,300
乖離率
- 株価(5日)
移動平均値 - +4.85%
3,567 - 株価(25日)
移動平均値 - +14.9%
3,255 - 出来高(5日)
移動平均値 - -4.09%
158,800
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 | 3,745 | 3,800 | 3,705 | 3,740 | -2.73% | 152,300 | 460億7923万 | +14.9% | 10.73 | 1.16 |
03/27 | 3,745 | 3,940 | 3,740 | 3,845 | +12.92% | 517,600 | 473億7289万 | +19.22% | 11.03 | 1.19 |
03/26 | 3,405 | 3,435 | 3,390 | 3,405 | -0.58% | 28,900 | 419億5181万 | +6.71% | 9.77 | 1.05 |
03/25 | 3,420 | 3,455 | 3,400 | 3,425 | +0.15% | 36,900 | 421億9822万 | +7.91% | 9.83 | 1.06 |
03/22 | 3,460 | 3,460 | 3,390 | 3,420 | -1.01% | 58,300 | 421億3662万 | +8.4% | 9.81 | 1.06 |
03/21 | 3,395 | 3,485 | 3,390 | 3,455 | +2.83% | 74,600 | 425億6784万 | +10.14% | 9.91 | 1.07 |
03/19 | 3,380 | 3,380 | 3,305 | 3,360 | +0.15% | 48,200 | 413億9738万 | +7.73% | 9.64 | 1.04 |
03/18 | 3,255 | 3,405 | 3,250 | 3,355 | +4.19% | 125,100 | 413億3578万 | +8.05% | 9.63 | 1.04 |
03/15 | 3,155 | 3,220 | 3,155 | 3,220 | +1.26% | 41,000 | 396億7249万 | +4.21% | 9.24 | 1 |
03/14 | 3,200 | 3,210 | 3,155 | 3,180 | +0.32% | 22,700 | 391億7966万 | +2.91% | 9.12 | 0.98 |
03/13 | 3,190 | 3,245 | 3,130 | 3,170 | +0.48% | 43,500 | 390億5646万 | +2.56% | 9.09 | 0.98 |
03/12 | 3,125 | 3,185 | 3,090 | 3,155 | -0.63% | 45,100 | 388億7165万 | +2.04% | 9.05 | 0.98 |
03/11 | 3,310 | 3,380 | 3,130 | 3,175 | -7.16% | 116,500 | 391億1806万 | +2.72% | 9.11 | 0.98 |
03/08 | 3,240 | 3,430 | 3,240 | 3,420 | +5.39% | 106,100 | 421億3662万 | +10.75% | 9.81 | 1.06 |
03/07 | 3,235 | 3,260 | 3,170 | 3,245 | +1.41% | 61,900 | 399億8050万 | +5.49% | 9.31 | 1 |
03/06 | 3,185 | 3,220 | 3,150 | 3,200 | -0.93% | 47,500 | 394億2608万 | +4.27% | 9.18 | 0.99 |
03/05 | 3,100 | 3,270 | 3,080 | 3,230 | +4.36% | 80,700 | 397億9569万 | +5.35% | 9.27 | 1 |
03/04 | 3,085 | 3,110 | 3,065 | 3,095 | +0.32% | 31,200 | 381億3241万 | +1.18% | 8.88 | 0.96 |
03/01 | 3,140 | 3,140 | 3,070 | 3,085 | -1.75% | 36,500 | 380億920万 | +0.85% | 8.85 | 0.95 |
02/29 | 3,050 | 3,155 | 3,050 | 3,140 | +2.95% | 62,800 | 386億8684万 | +2.68% | 9.01 | 0.97 |
02/28 | 3,055 | 3,100 | 3,030 | 3,050 | +0.66% | 35,700 | 375億7798万 | -0.16% | 8.75 | 0.94 |
02/27 | 2,996 | 3,070 | 2,996 | 3,030 | +1.17% | 32,400 | 373億3156万 | -0.92% | 8.69 | 0.94 |
02/26 | 3,010 | 3,045 | 2,988 | 2,995 | -0.5% | 34,900 | 369億34万 | -2.22% | 8.59 | 0.93 |
02/22 | 3,020 | 3,020 | 2,983 | 3,010 | +1.11% | 38,100 | 370億8515万 | -1.89% | 8.64 | 0.93 |
02/21 | 2,987 | 3,015 | 2,976 | 2,977 | -0.1% | 20,300 | 366億7857万 | -3.03% | 8.54 | 0.92 |
02/20 | 3,000 | 3,020 | 2,975 | 2,980 | -0.4% | 29,500 | 367億1553万 | -3.03% | 8.55 | 0.92 |
02/19 | 2,981 | 3,000 | 2,976 | 2,992 | +0.4% | 18,700 | 368億6338万 | -2.7% | 8.58 | 0.93 |
02/16 | 2,954 | 3,025 | 2,954 | 2,980 | +0.95% | 51,400 | 367億1553万 | -3.06% | 8.55 | 0.92 |
02/15 | 2,993 | 2,995 | 2,945 | 2,952 | -1.07% | 43,900 | 363億7055万 | -3.97% | 8.47 | 0.91 |
02/14 | 2,990 | 3,040 | 2,976 | 2,984 | -0.5% | 43,500 | 367億6481万 | -2.96% | 8.56 | 0.92 |
02/13 | 3,025 | 3,025 | 2,957 | 2,999 | -0.2% | 86,400 | 369億4962万 | -2.47% | 8.6 | 0.93 |
02/09 | 2,997 | 3,050 | 2,985 | 3,005 | +0.5% | 92,100 | 370億2355万 | -2.24% | 8.62 | 0.93 |
02/08 | 3,235 | 3,255 | 2,903 | 2,990 | -6.85% | 193,600 | 368億3874万 | -2.73% | 8.58 | 0.93 |
02/07 | 3,200 | 3,230 | 3,185 | 3,210 | -0.16% | 28,900 | 395億4928万 | +4.46% | 9.21 | 0.99 |
02/06 | 3,200 | 3,245 | 3,180 | 3,215 | +0.78% | 45,600 | 396億1088万 | +4.96% | 9.22 | 0.99 |
02/05 | 3,185 | 3,205 | 3,160 | 3,190 | +2.24% | 43,900 | 393億287万 | +4.52% | 9.15 | 0.99 |
02/02 | 3,110 | 3,145 | 3,075 | 3,120 | +0.65% | 29,000 | 384億4042万 | +2.5% | 8.95 | 0.97 |
02/01 | 3,125 | 3,165 | 3,100 | 3,100 | -0.96% | 33,000 | 381億9401万 | +2.11% | 8.89 | 0.96 |
01/31 | 3,085 | 3,130 | 3,060 | 3,130 | +1.79% | 41,100 | 385億6363万 | +3.3% | 8.98 | 0.97 |
01/30 | 3,100 | 3,105 | 3,075 | 3,075 | -1.13% | 20,700 | 378億8599万 | +1.85% | 8.82 | 0.95 |
01/29 | 3,075 | 3,110 | 3,075 | 3,110 | +1.47% | 18,700 | 383億1722万 | +3.32% | 8.92 | 0.96 |
01/26 | 3,075 | 3,075 | 3,040 | 3,065 | -0.65% | 26,200 | 377億6279万 | +2.2% | 8.79 | 0.95 |
01/25 | 3,070 | 3,100 | 3,055 | 3,085 | +0.98% | 26,200 | 380億920万 | +3.25% | 8.85 | 0.95 |
01/24 | 3,075 | 3,085 | 3,035 | 3,055 | -0.81% | 28,100 | 376億3958万 | +2.72% | 8.77 | 0.95 |
01/23 | 3,130 | 3,135 | 3,065 | 3,080 | -1.6% | 45,700 | 379億4760万 | +4.05% | 8.84 | 0.95 |
01/22 | 3,145 | 3,170 | 3,115 | 3,130 | -0.32% | 26,700 | 385億6363万 | +6.14% | 8.98 | 0.97 |
01/19 | 3,110 | 3,140 | 3,080 | 3,140 | +0.64% | 51,600 | 386億8684万 | +6.91% | 9.01 | 0.97 |
01/18 | 3,095 | 3,145 | 3,095 | 3,120 | +1.79% | 34,200 | 384億4042万 | +6.67% | 8.95 | 0.97 |
01/17 | 3,075 | 3,125 | 3,050 | 3,065 | 0% | 55,300 | 377億6279万 | +5.47% | 8.79 | 0.95 |
01/16 | 3,050 | 3,095 | 3,025 | 3,065 | +1.83% | 53,900 | 377億6279万 | +5.87% | 8.79 | 0.95 |
01/15 | 2,968 | 3,045 | 2,968 | 3,010 | +1.42% | 36,900 | 370億8515万 | +4.33% | 8.64 | 0.93 |
01/12 | 2,990 | 3,010 | 2,934 | 2,968 | -0.74% | 37,000 | 365億6768万 | +3.23% | 8.52 | 0.92 |
01/11 | 3,000 | 3,020 | 2,983 | 2,990 | +0.17% | 32,500 | 368億3874万 | +4.33% | 8.58 | 0.93 |
01/10 | 2,973 | 3,005 | 2,969 | 2,985 | +0.71% | 34,400 | 367億7714万 | +4.55% | 8.56 | 0.92 |
01/09 | 3,005 | 3,020 | 2,941 | 2,964 | -1.04% | 44,000 | 365億1840万 | +4.29% | 8.5 | 0.92 |
01/05 | 3,000 | 3,050 | 2,988 | 2,995 | -0.07% | 43,500 | 369億34万 | +5.79% | 8.59 | 0.93 |
01/04 | 2,990 | 2,998 | 2,934 | 2,997 | +1.52% | 23,600 | 369億2498万 | +6.31% | 8.6 | 0.93 |
2023 | ||||||||||
12/29 | 2,982 | 2,982 | 2,947 | 2,952 | -0.84% | 27,000 | 363億7055万 | +5.28% | 8.47 | 0.91 |
12/28 | 2,943 | 3,000 | 2,943 | 2,977 | +1.4% | 38,900 | 366億7857万 | +6.63% | 8.54 | 0.92 |
12/27 | 2,980 | 2,981 | 2,927 | 2,936 | -1.48% | 46,700 | 361億7342万 | +5.76% | 8.42 | 0.91 |
12/26 | 2,942 | 2,980 | 2,924 | 2,980 | +1.85% | 27,200 | 367億1553万 | +7.93% | 8.55 | 0.92 |
12/25 | 2,988 | 2,988 | 2,916 | 2,926 | -0.71% | 39,400 | 360億5022万 | +6.71% | 8.39 | 0.91 |
12/22 | 2,870 | 2,947 | 2,870 | 2,947 | +2.93% | 57,600 | 363億895万 | +8.19% | 8.46 | 0.91 |
12/21 | 2,843 | 2,881 | 2,810 | 2,863 | +0.53% | 39,600 | 352億7402万 | +5.84% | 8.21 | 0.89 |
12/20 | 2,843 | 2,894 | 2,843 | 2,848 | +0.18% | 41,700 | 350億8921万 | +5.91% | 8.17 | 0.88 |
12/19 | 2,819 | 2,851 | 2,785 | 2,843 | +2.41% | 39,900 | 350億2760万 | +6.32% | 8.16 | 0.88 |
12/18 | 2,725 | 2,792 | 2,704 | 2,776 | +1.76% | 35,800 | 342億212万 | +4.4% | 7.96 | 0.86 |
12/15 | 2,763 | 2,763 | 2,675 | 2,728 | +0.55% | 69,300 | 336億1073万 | +3.1% | 7.83 | 0.84 |
12/14 | 2,797 | 2,805 | 2,673 | 2,713 | -3.45% | 73,700 | 334億2592万 | +3.43% | 7.78 | 0.84 |
12/13 | 2,830 | 2,835 | 2,810 | 2,810 | -0.46% | 27,700 | 346億2102万 | +8.08% | 8.06 | 0.87 |
12/12 | 2,850 | 2,889 | 2,804 | 2,823 | -0.35% | 70,100 | 347億8119万 | +9.67% | 8.1 | 0.87 |
12/11 | 2,717 | 2,833 | 2,715 | 2,833 | +6.22% | 80,800 | 349億440万 | +11.1% | 8.13 | 0.88 |
12/08 | 2,761 | 2,768 | 2,658 | 2,667 | -4.34% | 101,600 | 328億5917万 | +5.71% | 7.65 | 0.83 |
12/07 | 2,810 | 2,810 | 2,767 | 2,788 | -0.99% | 44,400 | 343億4997万 | +11.34% | 8 | 0.86 |
12/06 | 2,760 | 2,820 | 2,747 | 2,816 | +2.14% | 65,900 | 346億9495万 | +13.59% | 8.08 | 0.87 |
12/05 | 2,747 | 2,799 | 2,740 | 2,757 | +0.51% | 81,700 | 339億6803万 | +12.48% | 7.91 | 0.85 |
12/04 | 2,735 | 2,745 | 2,706 | 2,743 | +1.59% | 62,600 | 337億9554万 | +12.97% | 7.87 | 0.85 |
12/01 | 2,680 | 2,749 | 2,680 | 2,700 | +0.86% | 121,500 | 332億6575万 | +12.36% | 7.75 | 0.84 |
11/30 | 2,673 | 2,690 | 2,645 | 2,677 | +0.15% | 46,900 | 329億8238万 | +12.43% | 7.68 | 0.83 |
11/29 | 2,697 | 2,700 | 2,647 | 2,673 | -1% | 72,800 | 329億3309万 | +13.31% | 7.67 | 0.83 |
11/28 | 2,631 | 2,700 | 2,631 | 2,700 | +2.94% | 66,800 | 332億6575万 | +15.53% | 7.75 | 0.84 |
11/27 | 2,659 | 2,688 | 2,609 | 2,623 | -0.83% | 69,500 | 323億1706万 | +13.3% | 7.53 | 0.81 |
11/24 | 2,650 | 2,664 | 2,626 | 2,645 | +2.08% | 57,300 | 325億8811万 | +15.25% | 7.59 | 0.82 |
11/22 | 2,570 | 2,629 | 2,563 | 2,591 | +1.13% | 55,100 | 319億2280万 | +13.84% | 7.43 | 0.8 |
11/21 | 2,522 | 2,562 | 2,510 | 2,562 | +2.52% | 68,500 | 315億6550万 | +13.41% | 7.35 | 0.79 |
11/20 | 2,491 | 2,555 | 2,486 | 2,499 | +0.85% | 99,100 | 307億8930万 | +11.46% | 7.17 | 0.77 |
11/17 | 2,460 | 2,487 | 2,447 | 2,478 | +0.69% | 48,900 | 305億3057万 | +11.17% | 7.11 | 0.77 |
11/16 | 2,474 | 2,495 | 2,445 | 2,461 | -0.16% | 50,000 | 303億2111万 | +10.86% | 7.06 | 0.76 |
11/15 | 2,483 | 2,507 | 2,461 | 2,465 | -0.4% | 37,600 | 303億7040万 | +11.54% | 7.07 | 0.76 |
11/14 | 2,500 | 2,550 | 2,452 | 2,475 | +0.2% | 63,300 | 304億9360万 | +12.55% | 7.1 | 0.77 |
11/13 | 2,500 | 2,541 | 2,439 | 2,470 | +0.45% | 160,500 | 304億3200万 | +12.94% | 7.09 | 0.76 |
11/10 | 2,139 | 2,489 | 2,134 | 2,459 | +14.21% | 187,900 | 302億9647万 | +13.16% | 7.06 | 0.76 |
11/09 | 2,117 | 2,162 | 2,117 | 2,153 | +1.03% | 15,400 | 265億2635万 | -0.19% | 6.18 | 0.67 |
11/08 | 2,171 | 2,172 | 2,110 | 2,131 | -1.62% | 34,800 | 262億5530万 | -1.16% | 6.11 | 0.66 |
11/07 | 2,210 | 2,215 | 2,160 | 2,166 | -1.99% | 18,500 | 266億8652万 | +0.37% | 6.21 | 0.67 |
11/06 | 2,210 | 2,218 | 2,185 | 2,210 | +1.61% | 20,700 | 272億2863万 | +2.27% | 6.34 | 0.68 |
11/02 | 2,207 | 2,209 | 2,149 | 2,175 | -0.32% | 12,200 | 267億9741万 | +0.51% | 6.24 | 0.67 |
11/01 | 2,190 | 2,197 | 2,164 | 2,182 | +1.3% | 14,100 | 268億8365万 | +0.6% | 6.26 | 0.68 |
10/31 | 2,132 | 2,154 | 2,113 | 2,154 | +1.32% | 16,500 | 265億3868万 | -0.6% | 6.18 | 0.67 |
10/30 | 2,156 | 2,172 | 2,124 | 2,126 | -2.3% | 13,800 | 261億9370万 | -1.94% | 6.1 | 0.66 |
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 | 2,375 475 4/12 | 905 181 1/22 | 7,919,200 39,596,000 7/4 | - | - | +17.74% 7/4 | -23.76% 8/17 |
2009年 3月期 | 1,450 290 6/19 | 650 130 10/10 | 506,200 2,531,000 4/3 | - | - | +22.13% 11/5 | -26.34% 10/8 |
2010年 3月期 | 1,285 257 9/15 | 910 182 11/27 182 11/26 他3件 | 102,200 511,000 6/12 | - | - | +9.05% 6/15 | -10.44% 10/16 |
2011年 3月期 | 1,195 239 2/16 | 825 165 10/29 | 302,200 1,511,000 1/19 | 196億2261万 | 135億4699万 | +12.46% 11/22 | -23.86% 3/15 |
2012年 3月期 | 1,290 258 3/27 | 960 192 11/2 | 282,000 1,410,000 4/18 | 211億8257万 | 157億6377万 | +8.66% 2/27 | -8.11% 5/23 |
2013年 3月期 | 1,365 273 3/22 273 3/21 | 1,025 205 10/30 | 58,200 291,000 3/8 | 224億1411万 | 168億3111万 | +27.21% 5/7 | -7.71% 5/28 |
2014年 3月期 | 1,750 350 5/8 | 1,135 227 4/4 | 2,448,200 12,241,000 5/8 | 287億3605万 | 186億3738万 | +26.93% 5/8 | -15.92% 6/7 |
2015年 3月期 | 1,805 361 3/25 | 1,135 227 5/9 | 370,400 1,852,000 3/25 | 251億2677万 | 157億9993万 | +9.43% 3/25 | -12.23% 10/17 |
2016年 3月期 | 1,730 346 6/8 | 1,000 200 2/12 | 90,600 453,000 4/1 | 240億8272万 | 139億2065万 | +9.62% 11/12 | -23.45% 2/12 |
2017年 3月期 | 1,965 393 2/10 393 2/8 | 1,045 209 4/8 | 171,200 856,000 5/26 | 265億6807万 | 141億2907万 | +21.41% 5/27 | -10.58% 7/8 |
2018年 3月期 | 3,350 1/9 | 1,590 318 4/17 | 261,800 1,309,000 9/13 | 439億5417万 | 208億6183万 | +17.78% 7/27 | -23.98% 2/13 |
2019年 3月期 | 2,980 5/9 | 1,355 3/29 | 105,200 5/9 | 382億553万 | 173億7198万 | +5.48% 9/25 | -13.13% 8/13 |
2020年 3月期 | 1,530 11/12 | 857 3/19 3/18 | 116,100 3/18 | 196億1559万 | 109億8729万 | +10.54% 11/12 | -25.6% 3/18 |
2021年 3月期 | 1,573 3/23 | 995 4/3 | 155,800 3/31 | 201億6688万 | 127億5654万 | +15.4% 9/29 | -11.27% 11/5 |
2022年 3月期 | 1,889 5/21 | 1,480 12/2 | 88,500 4/2 | 242億1820万 | 189億7456万 | +10.57% 5/21 | -9.96% 7/8 |
2023年 3月期 | 2,150 3/27 | 1,499 10/13 | 356,200 3/27 | 264億8939万 | 184億6865万 | +16.09% 3/27 | -5.96% 10/12 |
最新 | 3,740 2024/3/28 | 152,300 | 460億7923万 | +14.9% 3,255 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 49%(1.49倍)
- 1985/12/28 vs 1984/12/28
- -4%(0.96倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/28 vs 1986/12/27
- 21%(1.21倍)
- 1988/12/28 vs 1987/12/28
- 69%(1.69倍)
- 1989/12/29 vs 1988/12/28
- 71%(1.71倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -2%(0.98倍)
- 1993/12/30 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/30
- -15%(0.85倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/30 vs 1997/12/30
- 13%(1.13倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- -10%(0.9倍)
- 2001/12/28 vs 2000/12/29
- -15%(0.85倍)
- 2002/12/30 vs 2001/12/28
- -3%(0.97倍)
- 2003/12/30 vs 2002/12/30
- 39%(1.39倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- 4%(1.04倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -12%(0.88倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 78%(1.78倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 89%(1.89倍)
- 2024/03/28 vs 2023/12/29
- 27%(1.27倍)
- 過去安値
550円(2002/12/19) - 580%(6.8倍)
3,740円(3/28)