株価チャート
株価
3/28
- 前日 (3/27)
- 1,403
- 始値
- 1,400
- 高値
- 1,421
- 安値
- 1,388
- 終値 -0.5%
- 1,396
- 出来高 -25.99%
- 142,700
乖離率
- 株価(5日)
移動平均値 - -0.14%
1,398 - 株価(25日)
移動平均値 - +4.18%
1,340 - 出来高(5日)
移動平均値 - +30.82%
109,080
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 | 1,400 | 1,421 | 1,388 | 1,396 | -0.5% | 142,700 | 731億2450万 | +4.18% | 92.43 | 1.16 |
03/27 | 1,404 | 1,420 | 1,399 | 1,403 | +0.36% | 192,800 | 734億9117万 | +5.01% | 92.9 | 1.17 |
03/26 | 1,391 | 1,403 | 1,389 | 1,398 | -0.29% | 59,300 | 732億2926万 | +5.19% | 92.57 | 1.17 |
03/25 | 1,393 | 1,407 | 1,385 | 1,402 | +0.65% | 70,400 | 734億3878万 | +6.13% | 92.83 | 1.17 |
03/22 | 1,409 | 1,410 | 1,381 | 1,393 | -0.14% | 80,200 | 729億6735万 | +6.09% | 92.24 | 1.16 |
03/21 | 1,396 | 1,417 | 1,350 | 1,395 | +0.43% | 196,500 | 730億7211万 | +6.73% | 92.37 | 1.16 |
03/19 | 1,362 | 1,393 | 1,353 | 1,389 | +2.13% | 79,700 | 727億5782万 | +6.76% | 91.97 | 1.16 |
03/18 | 1,375 | 1,384 | 1,354 | 1,360 | -0.29% | 107,400 | 712億3876万 | +4.94% | 90.05 | 1.13 |
03/15 | 1,338 | 1,364 | 1,328 | 1,364 | +0.81% | 266,800 | 714億4829万 | +5.57% | 90.32 | 1.14 |
03/14 | 1,343 | 1,360 | 1,332 | 1,353 | +1.88% | 77,800 | 708億7209万 | +5.05% | 89.59 | 1.13 |
03/13 | 1,362 | 1,364 | 1,328 | 1,328 | -2.21% | 89,500 | 695億6256万 | +3.35% | 87.93 | 1.11 |
03/12 | 1,349 | 1,366 | 1,331 | 1,358 | +0.67% | 121,700 | 711億3400万 | +5.85% | 89.92 | 1.13 |
03/11 | 1,320 | 1,349 | 1,310 | 1,349 | +2.2% | 105,800 | 706億6257万 | +5.47% | 89.32 | 1.12 |
03/08 | 1,305 | 1,323 | 1,295 | 1,320 | +0.08% | 95,900 | 691億4351万 | +3.45% | 87.4 | 1.1 |
03/07 | 1,330 | 1,336 | 1,309 | 1,319 | -1.27% | 109,900 | 690億9112万 | +3.53% | 87.34 | 1.1 |
03/06 | 1,307 | 1,339 | 1,298 | 1,336 | +2.45% | 96,700 | 699億8161万 | +5.11% | 88.46 | 1.11 |
03/05 | 1,278 | 1,313 | 1,268 | 1,304 | +1.16% | 91,500 | 683億540万 | +2.76% | 86.34 | 1.09 |
03/04 | 1,295 | 1,295 | 1,277 | 1,289 | +0.7% | 83,600 | 675億1968万 | +1.74% | 85.35 | 1.07 |
03/01 | 1,281 | 1,289 | 1,274 | 1,280 | -0.23% | 93,000 | 670億4825万 | +1.03% | 84.75 | 1.07 |
02/29 | 1,300 | 1,301 | 1,277 | 1,283 | -0.62% | 70,900 | 672億539万 | +1.26% | 84.95 | 1.07 |
02/28 | 1,281 | 1,309 | 1,281 | 1,291 | +0.39% | 66,300 | 676億2444万 | +1.97% | 85.48 | 1.08 |
02/27 | 1,290 | 1,302 | 1,279 | 1,286 | -1.46% | 89,100 | 673億6254万 | +1.58% | 85.15 | 1.07 |
02/26 | 1,290 | 1,317 | 1,280 | 1,305 | +0.62% | 125,900 | 683億5778万 | +3.08% | 86.41 | 1.09 |
02/22 | 1,295 | 1,306 | 1,284 | 1,297 | -0.92% | 100,400 | 679億3873万 | +2.53% | 85.88 | 1.08 |
02/21 | 1,264 | 1,324 | 1,262 | 1,309 | +1.16% | 167,000 | 685億6731万 | +3.48% | 86.67 | 1.09 |
02/20 | 1,230 | 1,331 | 1,227 | 1,294 | +5.55% | 346,700 | 677億8159万 | +2.29% | 85.68 | 1.08 |
02/19 | 1,193 | 1,227 | 1,175 | 1,226 | +2.34% | 142,800 | 642億1965万 | -3.16% | 81.18 | 1.02 |
02/16 | 1,207 | 1,209 | 1,192 | 1,198 | -0.75% | 104,400 | 627億5297万 | -5.59% | 79.32 | 1 |
02/15 | 1,230 | 1,230 | 1,204 | 1,207 | -1.95% | 111,100 | 632億2440万 | -5.26% | 79.92 | 1.01 |
02/14 | 1,236 | 1,250 | 1,221 | 1,231 | -0.73% | 116,200 | 644億8156万 | -3.75% | 81.51 | 1.03 |
02/13 | 1,265 | 1,265 | 1,234 | 1,240 | -1.98% | 105,900 | 649億5299万 | -3.35% | 82.1 | 1.03 |
02/09 | 1,264 | 1,276 | 1,261 | 1,265 | -0.32% | 52,600 | 662億6253万 | -1.63% | 83.76 | 1.05 |
02/08 | 1,271 | 1,275 | 1,260 | 1,269 | -0.39% | 56,100 | 664億7205万 | -1.48% | 84.02 | 1.06 |
02/07 | 1,267 | 1,277 | 1,266 | 1,274 | +0.31% | 32,200 | 667億3396万 | -1.09% | 84.36 | 1.06 |
02/06 | 1,278 | 1,278 | 1,265 | 1,270 | -0.63% | 41,200 | 665億2443万 | -1.4% | 84.09 | 1.06 |
02/05 | 1,270 | 1,285 | 1,261 | 1,278 | +1.59% | 53,000 | 669億4348万 | -0.78% | 84.62 | 1.07 |
02/02 | 1,261 | 1,263 | 1,253 | 1,258 | -0.55% | 55,100 | 658億9586万 | -2.25% | 83.3 | 1.05 |
02/01 | 1,268 | 1,271 | 1,249 | 1,265 | -0.24% | 54,700 | 662億6253万 | -1.56% | 83.76 | 1.05 |
01/31 | 1,256 | 1,268 | 1,253 | 1,268 | +0.56% | 38,400 | 664億1967万 | -1.25% | 83.96 | 1.06 |
01/30 | 1,282 | 1,282 | 1,257 | 1,261 | -0.47% | 45,800 | 660億5300万 | -1.64% | 83.5 | 1.05 |
01/29 | 1,273 | 1,276 | 1,263 | 1,267 | -0.63% | 29,700 | 663億6729万 | -1.02% | 83.89 | 1.06 |
01/26 | 1,281 | 1,287 | 1,275 | 1,275 | -0.47% | 45,800 | 667億8634万 | -0.23% | 84.42 | 1.06 |
01/25 | 1,268 | 1,281 | 1,261 | 1,281 | +0.79% | 38,800 | 671億63万 | +0.31% | 84.82 | 1.07 |
01/24 | 1,270 | 1,273 | 1,265 | 1,271 | -0.24% | 39,400 | 665億7681万 | -0.39% | 84.16 | 1.06 |
01/23 | 1,283 | 1,287 | 1,271 | 1,274 | -0.55% | 27,100 | 667億3396万 | -0.16% | 84.36 | 1.06 |
01/22 | 1,277 | 1,286 | 1,276 | 1,281 | +0.31% | 42,400 | 671億63万 | +0.31% | 84.82 | 1.07 |
01/19 | 1,290 | 1,294 | 1,276 | 1,277 | -1.01% | 58,900 | 668億9110万 | -0.08% | 84.55 | 1.06 |
01/18 | 1,302 | 1,302 | 1,289 | 1,290 | -1.15% | 45,900 | 675億7206万 | +0.62% | 85.42 | 1.08 |
01/17 | 1,293 | 1,312 | 1,293 | 1,305 | +0.38% | 47,900 | 683億5778万 | +1.48% | 86.41 | 1.09 |
01/16 | 1,310 | 1,315 | 1,300 | 1,300 | -1.29% | 40,900 | 680億9588万 | +0.78% | 86.08 | 1.08 |
01/15 | 1,304 | 1,325 | 1,296 | 1,317 | +1.07% | 43,100 | 689億8636万 | +1.62% | 87.2 | 1.1 |
01/12 | 1,323 | 1,325 | 1,297 | 1,303 | -1.44% | 87,000 | 682億5302万 | +0.15% | 86.28 | 1.09 |
01/11 | 1,339 | 1,339 | 1,314 | 1,322 | -0.3% | 46,400 | 692億4827万 | +1.15% | 87.53 | 1.1 |
01/10 | 1,330 | 1,357 | 1,310 | 1,326 | -0.3% | 76,300 | 694億5779万 | +0.84% | 87.8 | 1.11 |
01/09 | 1,323 | 1,350 | 1,323 | 1,330 | +1.14% | 61,700 | 696億6732万 | +0.61% | 88.06 | 1.11 |
01/05 | 1,323 | 1,325 | 1,291 | 1,315 | -0.38% | 87,200 | 688億8160万 | -1.13% | 87.07 | 1.1 |
01/04 | 1,300 | 1,320 | 1,271 | 1,320 | +3.94% | 84,000 | 691億4351万 | -1.49% | 87.4 | 1.1 |
2023 | ||||||||||
12/29 | 1,258 | 1,276 | 1,249 | 1,270 | +0.4% | 96,000 | 665億2443万 | -6% | 84.09 | 1.06 |
12/28 | 1,265 | 1,279 | 1,252 | 1,265 | -1.09% | 61,000 | 662億6253万 | -7.26% | 83.76 | 1.05 |
12/27 | 1,235 | 1,279 | 1,230 | 1,279 | +2.4% | 192,600 | 669億9587万 | -7.18% | 84.69 | 1.07 |
12/26 | 1,221 | 1,250 | 1,216 | 1,249 | +2.8% | 113,300 | 654億2442万 | -10.14% | 82.7 | 1.04 |
12/25 | 1,249 | 1,249 | 1,215 | 1,215 | -2.72% | 54,500 | 636億4345万 | -13.46% | 80.45 | 1.01 |
12/22 | 1,201 | 1,254 | 1,201 | 1,249 | +4.26% | 192,300 | 654億2442万 | -11.98% | 82.7 | 1.04 |
12/21 | 1,211 | 1,219 | 1,196 | 1,198 | -1.64% | 101,200 | 627億5297万 | -16.4% | 79.32 | 1 |
12/20 | 1,218 | 1,237 | 1,215 | 1,218 | -0.16% | 110,100 | 638億60万 | -15.94% | 80.65 | 1.02 |
12/19 | 1,230 | 1,240 | 1,213 | 1,220 | -1.61% | 96,200 | 639億536万 | -16.67% | 80.78 | 1.02 |
12/18 | 1,257 | 1,270 | 1,236 | 1,240 | -1.98% | 100,300 | 649億5299万 | -16.16% | 82.1 | 1.03 |
12/15 | 1,268 | 1,284 | 1,265 | 1,265 | -1.25% | 74,500 | 662億6253万 | -15.27% | 83.76 | 1.05 |
12/14 | 1,270 | 1,300 | 1,265 | 1,281 | +0.08% | 170,500 | 671億63万 | -14.94% | 84.82 | 1.07 |
12/13 | 1,300 | 1,309 | 1,279 | 1,280 | -3.4% | 135,300 | 670億4825万 | -15.73% | 84.75 | 1.07 |
12/12 | 1,360 | 1,366 | 1,325 | 1,325 | -3.21% | 111,600 | 694億541万 | -13.51% | 87.73 | 1.1 |
12/11 | 1,373 | 1,383 | 1,363 | 1,369 | -1.3% | 99,500 | 717億1020万 | -11.28% | 90.65 | 1.14 |
12/08 | 1,393 | 1,408 | 1,381 | 1,387 | -2.19% | 188,800 | 726億5306万 | -10.63% | 91.84 | 1.16 |
12/07 | 1,440 | 1,440 | 1,397 | 1,418 | -1.46% | 137,600 | 742億7689万 | -9.1% | 93.89 | 1.18 |
12/06 | 1,410 | 1,447 | 1,399 | 1,439 | +0.63% | 188,400 | 753億7690万 | -8.23% | 95.28 | 1.2 |
12/05 | 1,445 | 1,456 | 1,407 | 1,430 | -2.46% | 229,000 | 749億546万 | -9.15% | 94.69 | 1.19 |
12/04 | 1,499 | 1,503 | 1,440 | 1,466 | -3.62% | 274,700 | 767億9120万 | -7.22% | 97.07 | 1.22 |
12/01 | 1,498 | 1,609 | 1,487 | 1,521 | +1.33% | 538,600 | 796億7218万 | -4.1% | 100.71 | 1.27 |
11/30 | 1,511 | 1,513 | 1,491 | 1,501 | -1.51% | 78,000 | 786億2455万 | -5.54% | 99.39 | 1.25 |
11/29 | 1,568 | 1,577 | 1,519 | 1,524 | -3.61% | 59,300 | 798億2932万 | -4.27% | 100.91 | 1.27 |
11/28 | 1,584 | 1,584 | 1,574 | 1,581 | -0.19% | 33,500 | 828億1506万 | -0.88% | 104.68 | 1.32 |
11/27 | 1,591 | 1,592 | 1,575 | 1,584 | -0.88% | 51,100 | 829億7221万 | -0.69% | 104.88 | 1.32 |
11/24 | 1,600 | 1,601 | 1,589 | 1,598 | -0.44% | 44,800 | 837億555万 | +0.19% | 105.81 | 1.33 |
11/22 | 1,594 | 1,609 | 1,590 | 1,605 | +0.75% | 75,600 | 840億7222万 | +0.63% | 106.27 | 1.34 |
11/21 | 1,590 | 1,599 | 1,589 | 1,593 | +0.19% | 44,400 | 834億4364万 | -0.06% | 105.48 | 1.33 |
11/20 | 1,600 | 1,610 | 1,589 | 1,590 | -0.63% | 64,400 | 832億8650万 | -0.25% | 105.28 | 1.33 |
11/17 | 1,586 | 1,600 | 1,585 | 1,600 | +0.57% | 45,200 | 838億1031万 | +0.38% | 105.94 | 1.33 |
11/16 | 1,591 | 1,593 | 1,585 | 1,591 | -0.06% | 85,200 | 833億3888万 | -0.19% | 105.35 | 1.33 |
11/15 | 1,589 | 1,594 | 1,585 | 1,592 | 0% | 52,200 | 833億9126万 | -0.13% | 105.41 | 1.33 |
11/14 | 1,598 | 1,598 | 1,592 | 1,592 | -0.56% | 29,600 | 833億9126万 | -0.13% | 105.41 | 1.33 |
11/13 | 1,594 | 1,608 | 1,594 | 1,601 | +0.25% | 124,800 | 838億6269万 | +0.69% | 106.01 | 1.33 |
11/10 | 1,591 | 1,597 | 1,590 | 1,597 | +0.19% | 23,700 | 836億5317万 | +0.76% | 105.74 | 1.33 |
11/09 | 1,594 | 1,597 | 1,584 | 1,594 | 0% | 87,700 | 834億9602万 | +0.89% | 105.54 | 1.33 |
11/08 | 1,600 | 1,600 | 1,594 | 1,594 | -0.31% | 82,000 | 834億9602万 | +1.27% | 105.54 | 1.33 |
11/07 | 1,603 | 1,604 | 1,599 | 1,599 | -0.19% | 150,300 | 837億5793万 | +1.91% | 105.88 | 1.33 |
11/06 | 1,600 | 1,604 | 1,600 | 1,602 | +0.19% | 121,200 | 839億1507万 | +2.5% | 106.07 | 1.34 |
11/02 | 1,598 | 1,599 | 1,596 | 1,599 | +0.13% | 111,900 | 837億5793万 | +2.7% | 105.88 | 1.33 |
11/01 | 1,598 | 1,600 | 1,596 | 1,597 | -0.06% | 311,600 | 836億5317万 | +2.83% | 105.74 | 1.33 |
10/31 | 1,596 | 1,598 | 1,595 | 1,598 | +0.19% | 202,900 | 837億555万 | +3.23% | 105.81 | 1.33 |
10/30 | 1,595 | 1,597 | 1,593 | 1,595 | -0.06% | 243,900 | 835億4840万 | +3.37% | 105.61 | 1.33 |
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 | 950 3/26 | 805 7/27 6/12 他2件 | 78,000 4/14 | - | - | +4.54% 9/5 | -6.04% 6/9 |
2008年 3月期 | 941 3/7 | 869 11/19 | 64,000 7/25 | - | - | +2.3% 3/7 | -2.11% 5/11 |
2009年 3月期 | 952 3/24 | 771 10/10 | 64,000 8/6 | - | - | +5.19% 3/16 | -12.84% 10/10 |
2010年 3月期 | 985 3/31 | 892 4/28 | 57,000 1/6 | 515億9572万 | - | +2.68% 12/3 | -3.14% 5/7 |
2011年 3月期 | 985 4/7 | 708 3/15 | 63,000 3/11 | 515億9572万 | 370億8606万 | +3.88% 12/8 | -19.8% 3/15 |
2012年 3月期 | 982 3/27 | 842 9/16 4/20 | 84,500 9/16 | 514億3858万 | 441億517万 | +4.32% 1/5 | -6.94% 9/16 |
2013年 3月期 | 1,030 3/18 3/11 | 897 5/29 | 68,500 9/25 | 539億5289万 | 469億8615万 | +2.86% 12/6 | -2.63% 10/11 |
2014年 3月期 | 1,037 4/8 | 900 6/17 6/14 | 85,900 1/6 | 543億1956万 | 471億4330万 | +5.55% 7/5 | -7.38% 6/14 |
2015年 3月期 | 1,515 2/13 | 980 6/6 5/16 他2件 | 75,800 1/6 | 793億5789万 | 513億3381万 | +17.99% 2/4 | -11.78% 10/17 |
2016年 3月期 | 1,539 8/6 | 1,168 10/14 | 349,400 3/18 | 806億1504万 | 611億8153万 | +13.61% 3/14 | -11.94% 8/24 |
2017年 3月期 | 1,615 3/27 | 1,280 6/24 | 85,900 3/28 | 845億9603万 | 670億4825万 | +6.42% 7/13 | -8.25% 6/17 |
2018年 3月期 | 1,984 6/2 | 1,538 4/14 | 125,400 9/26 | 1039億2479万 | 805億6266万 | +13.11% 5/10 | -6.37% 7/18 |
2019年 3月期 | 1,897 6/22 | 1,223 12/25 | 183,200 9/25 | 993億6760万 | 640億6250万 | +9.24% 9/25 | -17.23% 12/25 |
2020年 3月期 | 1,695 9/24 | 1,036 3/13 | 234,800 10/30 | 887億8655万 | 542億6717万 | +21.35% 3/27 | -17.02% 3/13 |
2021年 3月期 | 2,178 11/30 | 1,400 4/3 | 716,300 11/30 | 1140億8679万 | 733億3402万 | +12.58% 9/28 | -9% 12/22 |
2022年 3月期 | 1,716 4/19 | 1,285 12/1 | 454,800 9/28 | 898億8656万 | 673億1015万 | +8.41% 11/4 | -7.74% 5/13 |
2023年 3月期 | 1,370 2/28 | 1,091 10/24 | 356,100 9/28 | 717億6258万 | 571億4815万 | +32.6% 4/27 | -8.27% 5/26 |
最新 | 1,396 2024/3/28 | 142,700 | 731億2450万 | +4.18% 1,340 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/27
- 24%(1.24倍)
- 1986/12/27 vs 1985/12/28
- 21%(1.21倍)
- 1987/12/28 vs 1986/12/27
- 4%(1.04倍)
- 1988/12/28 vs 1987/12/28
- 330%(4.3倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -58%(0.42倍)
- 1991/12/26 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/29 vs 1991/12/26
- 9%(1.09倍)
- 1993/12/30 vs 1992/12/29
- -34%(0.66倍)
- 1994/12/29 vs 1993/12/30
- -7%(0.93倍)
- 1995/12/29 vs 1994/12/29
- -27%(0.73倍)
- 1996/12/30 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/30 vs 1996/12/30
- -19%(0.81倍)
- 1998/12/30 vs 1997/12/30
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- -16%(0.84倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- 14%(1.14倍)
- 2002/12/30 vs 2001/12/28
- 14%(1.14倍)
- 2003/12/30 vs 2002/12/30
- 19%(1.19倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- -9%(0.91倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -3%(0.97倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 1%(1.01倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- 22%(1.22倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/03/28 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
386円(1983/01/24) - 262%(3.62倍)
1,396円(3/28)