株価チャート
株価
3/27
- 前日 (3/26)
- 9,101
- 始値
- 9,240
- 高値
- 9,411
- 安値
- 9,021
- 終値 -0.37%
- 9,067
- 出来高 +75.45%
- 771,300
乖離率
- 株価(5日)
移動平均値 - +0.5%
9,022 - 株価(25日)
移動平均値 - +6.16%
8,541 - 出来高(5日)
移動平均値 - +19.34%
646,320
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 | 9,240 | 9,411 | 9,021 | 9,067 | -0.37% | 771,300 | 7719億2902万 | +6.16% | 39.97 | 9.67 |
03/26 | 9,099 | 9,226 | 9,025 | 9,101 | +0.23% | 439,600 | 7748億2365万 | +7.39% | 40.12 | 9.71 |
03/25 | 9,130 | 9,230 | 9,045 | 9,080 | +0.09% | 616,200 | 7730億3579万 | +8.12% | 40.03 | 9.69 |
03/22 | 8,802 | 9,072 | 8,800 | 9,072 | +3.2% | 642,900 | 7723億5470万 | +8.95% | 40 | 9.68 |
03/21 | 8,581 | 8,818 | 8,500 | 8,791 | +4.27% | 761,600 | 7484億3146万 | +6.73% | 38.76 | 9.38 |
03/19 | 8,636 | 8,636 | 8,407 | 8,431 | -2.03% | 505,700 | 7177億8246万 | +3.44% | 37.17 | 8.99 |
03/18 | 8,725 | 8,725 | 8,544 | 8,606 | -1.27% | 629,200 | 7326億8128万 | +6.69% | 37.94 | 9.18 |
03/15 | 8,750 | 8,855 | 8,647 | 8,717 | +0.35% | 961,000 | 7421億3139万 | +9.3% | 38.43 | 9.3 |
03/14 | 8,537 | 8,721 | 8,490 | 8,687 | +2.07% | 559,600 | 7395億7730万 | +10.28% | 38.3 | 9.27 |
03/13 | 8,466 | 8,588 | 8,410 | 8,511 | +0.13% | 581,600 | 7245億9335万 | +9.35% | 37.52 | 9.08 |
03/12 | 8,292 | 8,500 | 8,188 | 8,500 | +1.26% | 473,500 | 7236億5685万 | +10.43% | 37.47 | 9.07 |
03/11 | 8,411 | 8,459 | 8,337 | 8,394 | -1.04% | 437,900 | 7146億3243万 | +10.27% | 37.01 | 8.95 |
03/08 | 8,437 | 8,581 | 8,411 | 8,482 | -1.22% | 474,300 | 7221億2440万 | +12.75% | 37.4 | 9.05 |
03/07 | 8,640 | 8,676 | 8,420 | 8,587 | -0.66% | 732,800 | 7310億6369万 | +15.56% | 37.86 | 9.16 |
03/06 | 8,680 | 8,796 | 8,619 | 8,644 | -0.91% | 705,500 | 7359億1645万 | +17.8% | 38.11 | 9.22 |
03/05 | 8,789 | 8,871 | 8,626 | 8,723 | -0.37% | 683,000 | 7426億4220万 | +20.48% | 38.46 | 9.31 |
03/04 | 8,750 | 8,875 | 8,686 | 8,755 | +1.3% | 651,000 | 7453億6656万 | +22.7% | 38.6 | 9.34 |
03/01 | 8,283 | 8,677 | 8,237 | 8,643 | +3.03% | 784,000 | 7358億3132万 | +22.91% | 38.11 | 9.22 |
02/29 | 8,363 | 8,410 | 8,231 | 8,389 | -0.39% | 805,600 | 7142億675万 | +21.07% | 36.99 | 8.95 |
02/28 | 8,389 | 8,558 | 8,265 | 8,422 | +1.23% | 904,000 | 7507億424万 | +23.11% | 37.13 | 8.98 |
02/27 | 8,250 | 8,332 | 8,136 | 8,320 | +1.06% | 709,100 | 7416億1236万 | +23.26% | 36.68 | 8.88 |
02/26 | 8,050 | 8,277 | 8,010 | 8,233 | +2.91% | 843,400 | 7338億5751万 | +23.49% | 36.3 | 8.78 |
02/22 | 7,926 | 8,099 | 7,870 | 8,000 | +1.46% | 1,073,900 | 7130億8880万 | +21.49% | 35.27 | 8.53 |
02/21 | 7,624 | 7,902 | 7,580 | 7,885 | +5.5% | 1,445,400 | 7028億3815万 | +21.1% | 34.76 | 8.41 |
02/20 | 7,465 | 7,573 | 7,363 | 7,474 | +0.55% | 628,300 | 6662億321万 | +15.97% | 32.95 | 7.97 |
02/19 | 7,222 | 7,512 | 7,169 | 7,433 | +3.7% | 1,010,700 | 6625億4863万 | +16.1% | 32.77 | 7.93 |
02/16 | 7,268 | 7,427 | 7,130 | 7,168 | -1.92% | 1,378,100 | 6389億2757万 | +12.79% | 31.6 | 7.65 |
02/15 | 7,776 | 7,794 | 7,237 | 7,308 | +7.06% | 2,825,700 | 6514億662万 | +15.63% | 32.22 | 7.8 |
02/14 | 6,695 | 6,888 | 6,657 | 6,826 | +2.82% | 1,593,100 | 6084億4302万 | +8.78% | 30.09 | 7.28 |
02/13 | 6,435 | 6,655 | 6,416 | 6,639 | +5.21% | 1,060,000 | 5917億7457万 | +6.22% | 29.27 | 7.08 |
02/09 | 6,326 | 6,444 | 6,289 | 6,310 | -0.35% | 439,400 | 5624億4879万 | +1.38% | 27.82 | 6.73 |
02/08 | 6,248 | 6,407 | 6,222 | 6,332 | +1% | 573,100 | 5644億979万 | +2.01% | 27.92 | 6.76 |
02/07 | 6,306 | 6,344 | 6,188 | 6,269 | -0.76% | 356,000 | 5587億9421万 | +1.29% | 27.64 | 6.69 |
02/06 | 6,361 | 6,403 | 6,307 | 6,317 | -0.72% | 314,900 | 5630億7275万 | +2.45% | 27.85 | 6.74 |
02/05 | 6,412 | 6,427 | 6,257 | 6,363 | -0.2% | 549,900 | 5671億7301万 | +3.67% | 28.05 | 6.79 |
02/02 | 6,250 | 6,412 | 6,232 | 6,376 | +3.36% | 721,800 | 5683億3177万 | +4.58% | 28.11 | 6.8 |
02/01 | 6,150 | 6,196 | 6,107 | 6,169 | -0.31% | 325,100 | 5498億8060万 | +1.8% | 27.2 | 6.58 |
01/31 | 6,238 | 6,243 | 6,090 | 6,188 | -1.39% | 429,700 | 5515億7419万 | +2.57% | 27.28 | 6.6 |
01/30 | 6,189 | 6,328 | 6,149 | 6,275 | +1.59% | 401,900 | 5593億2903万 | +4.48% | 27.67 | 6.69 |
01/29 | 6,105 | 6,198 | 6,105 | 6,177 | +1.23% | 242,800 | 5505億9369万 | +3.31% | 27.23 | 6.59 |
01/26 | 6,112 | 6,189 | 6,079 | 6,102 | -1.23% | 279,300 | 5439億848万 | +2.59% | 26.9 | 6.51 |
01/25 | 6,135 | 6,254 | 6,108 | 6,178 | +1.86% | 471,300 | 5506億8283万 | +4.41% | 27.24 | 6.59 |
01/24 | 6,149 | 6,160 | 6,008 | 6,065 | -1.97% | 522,700 | 5406億1045万 | +3.15% | 26.74 | 6.47 |
01/23 | 6,240 | 6,347 | 6,163 | 6,187 | +0.32% | 401,300 | 5514億8505万 | +5.71% | 27.28 | 6.6 |
01/22 | 6,238 | 6,240 | 6,112 | 6,167 | -1.17% | 424,800 | 5497億233万 | +5.82% | 27.19 | 6.58 |
01/19 | 6,255 | 6,270 | 6,181 | 6,240 | +0.97% | 406,400 | 5562億927万 | +7.44% | 27.51 | 6.66 |
01/18 | 6,130 | 6,216 | 6,102 | 6,180 | +0.55% | 432,100 | 5505億7435万 | +6.79% | 27.25 | 6.59 |
01/17 | 6,253 | 6,349 | 6,146 | 6,146 | -1.25% | 519,000 | 5475億4530万 | +6.55% | 27.1 | 6.56 |
01/16 | 6,409 | 6,427 | 6,203 | 6,224 | -3.01% | 519,700 | 5544億9429万 | +8.13% | 27.44 | 6.64 |
01/15 | 6,270 | 6,418 | 6,260 | 6,417 | +2.46% | 465,000 | 5716億8861万 | +11.62% | 28.29 | 6.85 |
01/12 | 6,340 | 6,364 | 6,215 | 6,263 | -0.22% | 460,700 | 5579億6879万 | +9.3% | 27.61 | 6.68 |
01/11 | 6,297 | 6,348 | 6,241 | 6,277 | +1.37% | 622,800 | 5592億1605万 | +9.62% | 27.67 | 6.7 |
01/10 | 6,156 | 6,227 | 6,120 | 6,192 | -0.02% | 627,000 | 5516億4342万 | +8.29% | 27.3 | 6.61 |
01/09 | 5,950 | 6,193 | 5,933 | 6,193 | +3.2% | 996,200 | 5517億3251万 | +8.4% | 27.3 | 6.61 |
01/05 | 5,927 | 6,083 | 5,890 | 6,001 | +2.16% | 1,048,700 | 5346億2729万 | +5.11% | 26.46 | 6.4 |
01/04 | 5,793 | 5,889 | 5,708 | 5,874 | -0.09% | 826,300 | 5233億1290万 | +2.58% | 25.9 | 6.27 |
2023 | ||||||||||
12/29 | 5,760 | 5,934 | 5,721 | 5,879 | +3.05% | 1,126,400 | 5237億5835万 | +2.31% | 25.92 | 6.6 |
12/28 | 5,700 | 5,795 | 5,646 | 5,705 | +1.88% | 763,300 | 5082億5674万 | -1.08% | 25.15 | 6.4 |
12/27 | 5,384 | 5,672 | 5,373 | 5,600 | +4.56% | 783,300 | 4989億232万 | -3.56% | 24.69 | 6.28 |
12/26 | 5,413 | 5,464 | 5,305 | 5,356 | -1.76% | 474,800 | 4771億6443万 | -8.55% | 23.61 | 6.01 |
12/25 | 5,510 | 5,524 | 5,450 | 5,452 | -0.73% | 242,200 | 4857億1704万 | -7.7% | 24.04 | 6.12 |
12/22 | 5,510 | 5,561 | 5,457 | 5,492 | -0.2% | 287,800 | 4892億8063万 | -7.81% | 24.21 | 6.16 |
12/21 | 5,600 | 5,629 | 5,482 | 5,503 | -1.73% | 451,000 | 4902億6062万 | -8.33% | 24.26 | 6.17 |
12/20 | 5,510 | 5,691 | 5,506 | 5,600 | +3.36% | 927,300 | 4989億232万 | -7.5% | 24.69 | 6.28 |
12/19 | 5,298 | 5,444 | 5,256 | 5,418 | +1.96% | 534,600 | 4826億8800万 | -11.19% | 23.89 | 6.08 |
12/18 | 5,191 | 5,406 | 5,140 | 5,314 | +1.14% | 824,600 | 4734億2267万 | -13.82% | 23.43 | 5.96 |
12/15 | 5,359 | 5,375 | 5,220 | 5,254 | -2.51% | 1,026,300 | 4680億7728万 | -15.72% | 23.16 | 5.89 |
12/14 | 5,621 | 5,637 | 5,378 | 5,389 | -3.11% | 728,300 | 4801億439万 | -14.66% | 23.76 | 6.05 |
12/13 | 5,647 | 5,663 | 5,485 | 5,562 | -1.73% | 791,400 | 4955億1691万 | -12.93% | 24.52 | 6.24 |
12/12 | 5,734 | 5,749 | 5,602 | 5,660 | -1.07% | 600,700 | 5042億4770万 | -12.19% | 24.95 | 6.35 |
12/11 | 5,760 | 5,796 | 5,650 | 5,721 | +0.19% | 532,400 | 5096億8217万 | -12.08% | 25.22 | 6.42 |
12/08 | 5,700 | 5,769 | 5,586 | 5,710 | -2.18% | 1,360,200 | 5087億219万 | -12.77% | 25.17 | 6.41 |
12/07 | 6,002 | 6,034 | 5,814 | 5,837 | -3.74% | 661,200 | 5200億1658万 | -11.28% | 25.73 | 6.55 |
12/06 | 5,950 | 6,123 | 5,950 | 6,064 | +2.14% | 613,000 | 5402億3994万 | -8.14% | 26.73 | 6.8 |
12/05 | 6,121 | 6,200 | 5,937 | 5,937 | -3.48% | 466,100 | 5289億2555万 | -10.22% | 26.17 | 6.66 |
12/04 | 6,105 | 6,293 | 6,091 | 6,151 | +0.95% | 650,700 | 5479億9075万 | -7.28% | 27.12 | 6.9 |
12/01 | 6,111 | 6,133 | 6,072 | 6,093 | +0.4% | 497,800 | 5428億2354万 | -8.31% | 26.86 | 6.84 |
11/30 | 6,099 | 6,149 | 6,038 | 6,069 | -0.08% | 785,300 | 5406億8539万 | -8.89% | 26.76 | 6.81 |
11/29 | 6,126 | 6,175 | 6,018 | 6,074 | -5.46% | 1,693,100 | 5411億3084万 | -9% | 26.78 | 6.81 |
11/28 | 6,382 | 6,494 | 6,376 | 6,425 | +0.52% | 399,800 | 5724億132万 | -3.92% | 28.33 | 7.21 |
11/27 | 6,397 | 6,457 | 6,359 | 6,392 | +0.08% | 552,900 | 5694億6136万 | -4.41% | 28.18 | 7.17 |
11/24 | 6,788 | 6,788 | 6,383 | 6,387 | -5.03% | 1,130,400 | 5690億1592万 | -4.6% | 28.16 | 7.16 |
11/22 | 6,806 | 6,806 | 6,695 | 6,725 | -1.51% | 390,100 | 5991億2823万 | +0.33% | 29.65 | 7.54 |
11/21 | 6,609 | 6,828 | 6,588 | 6,828 | +3.11% | 396,200 | 6083億447万 | +2.09% | 30.1 | 7.66 |
11/20 | 6,680 | 6,735 | 6,580 | 6,622 | -1.19% | 347,300 | 5899億5200万 | -0.96% | 29.19 | 7.43 |
11/17 | 6,550 | 6,702 | 6,546 | 6,702 | +1.09% | 343,400 | 5970億7917万 | -0.12% | 29.55 | 7.52 |
11/16 | 6,763 | 6,770 | 6,630 | 6,630 | -2.39% | 576,000 | 5906億6471万 | -1.62% | 29.23 | 7.44 |
11/15 | 6,942 | 6,945 | 6,733 | 6,792 | +0.5% | 785,000 | 6050億9724万 | +0.59% | 29.94 | 7.62 |
11/14 | 7,201 | 7,238 | 6,731 | 6,758 | -4.03% | 1,013,100 | 6020億6819万 | -0.01% | 29.79 | 7.58 |
11/13 | 7,024 | 7,089 | 6,889 | 7,042 | +0.11% | 618,100 | 6273億6967万 | +4.11% | 31.05 | 7.9 |
11/10 | 7,178 | 7,205 | 7,005 | 7,034 | -3.35% | 654,000 | 6266億5695万 | +4.07% | 31.01 | 7.89 |
11/09 | 7,215 | 7,278 | 7,099 | 7,278 | +1.07% | 634,700 | 6483億9484万 | +7.87% | 32.09 | 8.16 |
11/08 | 7,094 | 7,239 | 7,091 | 7,201 | +2.53% | 710,800 | 6415億3493万 | +6.97% | 31.75 | 8.08 |
11/07 | 6,887 | 7,065 | 6,778 | 7,023 | -2.28% | 1,075,000 | 6256億7697万 | +4.45% | 30.96 | 7.88 |
11/06 | 7,037 | 7,412 | 6,901 | 7,187 | +7.28% | 2,342,700 | 6402億8768万 | +6.84% | 31.69 | 8.06 |
11/02 | 6,622 | 6,718 | 6,557 | 6,699 | +2.71% | 1,103,400 | 5968億1190万 | -0.28% | 29.53 | 7.51 |
11/01 | 6,548 | 6,548 | 6,354 | 6,522 | +1.91% | 550,400 | 5810億4302万 | -3.13% | 28.75 | 7.32 |
10/31 | 6,377 | 6,446 | 6,257 | 6,400 | +0.76% | 456,600 | 5701億7408万 | -5.24% | 28.22 | 7.18 |
10/30 | 6,490 | 6,490 | 6,281 | 6,352 | -1.78% | 394,900 | 5658億9778万 | -6.35% | 28 | 7.13 |
10/27 | 6,446 | 6,484 | 6,319 | 6,467 | +0.51% | 269,400 | 5761億4309万 | -4.98% | 28.51 | 7.25 |
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 | |
2007年 3月期 | 2,070 4/3 | 1,213 6/8 | 2,362,000 4/3 | - | - | +20.42% 9/29 | -21.37% 6/8 |
2008年 3月期 | 1,739 4/2 | 856 3/28 | 926,000 12/27 | - | - | +10.71% 4/3 | -12.97% 10/25 |
2009年 3月期 | 1,334 8/11 | 652 10/28 | 1,298,100 5/20 | - | - | +17.2% 7/30 | -38.35% 10/10 |
2010年 3月期 | 898 3/31 | 673 11/19 | 789,200 4/6 | 791億5729万 | - | +21.3% 4/5 | -9.85% 10/6 |
2011年 3月期 | 2,839 3/7 | 841 5/19 | 2,823,200 2/7 | 2502億5339万 | 741億3283万 | +24.44% 2/9 | -16.4% 3/15 |
2012年 3月期 | 4,195 11/14 | 2,281 4/13 | 4,020,300 11/30 | 3697億8266万 | 2010億6657万 | +15.42% 6/13 | -14.46% 1/24 |
2013年 3月期 | 4,260 3/26 | 2,301 8/1 6/14 | 2,216,900 5/16 | 3755億1231万 | 2028億2953万 | +19.29% 1/31 | -19.96% 5/23 |
2014年 3月期 | 6,270 9/27 | 3,380 3/25 | 2,834,800 12/3 | 5526億9066万 | 3010億4071万 | +14.14% 9/25 | -15.09% 2/4 |
2015年 3月期 | 3,810 4/3 | 2,410 5/22 | 23,665,000 5/22 | 3393億3879万 | 2146億4737万 | +13.59% 2/17 | -19.76% 5/22 |
2016年 3月期 | 4,320 8/17 | 2,020 2/17 | 1,932,600 11/2 | 3847億6210万 | 1799億1190万 | +18.27% 8/17 | -21.55% 2/12 |
2017年 3月期 | 2,364 2/14 | 1,700 7/7 | 4,047,800 5/31 | 2105億5037万 | 1514億1101万 | +15.39% 12/8 | -11.44% 6/24 |
2018年 3月期 | 2,266 7/21 | 1,800 2/9 | 2,404,500 10/11 | 2018億2197万 | 1603億1754万 | +7.05% 9/25 | -9.75% 10/16 |
2019年 3月期 | 2,643 3/29 | 1,832 5/14 | 4,699,400 3/6 | 2353億9959万 | 1631億6763万 | +10.35% 8/7 | -11.41% 12/25 |
2020年 3月期 | 2,709 4/1 | 1,130 3/13 | 1,266,700 3/10 | 2412億7790万 | 1006億4379万 | +8.77% 5/8 | -32.74% 3/13 |
2021年 3月期 | 2,032 10/26 | 1,329 4/6 | 1,732,800 6/15 | 1809億8069万 | 1183億6778万 | +16.64% 5/11 | -12.42% 11/30 |
2022年 3月期 | 2,885 11/16 | 1,610 5/17 | 881,200 10/28 | 2569億5339万 | 1433億9513万 | +12.17% 9/3 | -11.53% 12/2 |
2023年 3月期 | 6,000 3/31 | 2,440 5/19 | 3,307,100 3/20 | 5343億9180万 | 2173億1933万 | +30.15% 3/23 | -15.68% 2/15 |
最新 | 9,067 2024/3/27 | 771,300 | 7719億2902万 | +6.16% 8,541 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%(1.24倍)
- 1985/12/28 vs 1984/12/28
- -37%(0.63倍)
- 1986/12/27 vs 1985/12/28
- 20%(1.2倍)
- 1987/12/28 vs 1986/12/27
- -16%(0.84倍)
- 1988/12/28 vs 1987/12/28
- 2%(1.02倍)
- 1989/12/29 vs 1988/12/28
- 87%(1.87倍)
- 1990/12/28 vs 1989/12/29
- -53%(0.47倍)
- 1991/12/30 vs 1990/12/28
- -47%(0.53倍)
- 1992/12/30 vs 1991/12/30
- -46%(0.54倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 39%(1.39倍)
- 1995/12/29 vs 1994/12/30
- -20%(0.8倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/30
- 113%(2.13倍)
- 1999/12/30 vs 1998/12/30
- 159%(2.59倍)
- 2000/12/29 vs 1999/12/30
- -47%(0.53倍)
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/30
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 104%(2.04倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- 169%(2.69倍)
- 2011/12/30 vs 2010/12/30
- 108%(2.08倍)
- 2012/12/28 vs 2011/12/30
- -31%(0.69倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- -32%(0.68倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -23%(0.77倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- 14%(1.14倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 77%(1.77倍)
- 2022/12/30 vs 2021/12/30
- 91%(1.91倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/03/27 vs 2023/12/29
- 54%(1.54倍)
- 過去安値
442円(2003/05/28) - 1951%(20.51倍)
9,067円(3/27)