株価チャート
株価
3/28
- 前日 (3/27)
- 2,015
- 始値
- 1,968
- 高値
- 1,969
- 安値
- 1,932
- 終値 -3.97%
- 1,935
- 出来高 -45.43%
- 165,900
乖離率
- 株価(5日)
移動平均値 - -3.3%
2,001 - 株価(25日)
移動平均値 - -2.17%
1,978 - 出来高(5日)
移動平均値 - -1.87%
169,060
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 | 1,968 | 1,969 | 1,932 | 1,935 | -3.97% | 165,900 | 648億3884万 | -2.17% | 12.8 | 0.65 |
03/27 | 2,027 | 2,034 | 2,015 | 2,015 | -0.74% | 304,000 | 675億1951万 | +1.87% | 13.33 | 0.68 |
03/26 | 2,019 | 2,035 | 2,010 | 2,030 | +0.89% | 113,300 | 680億2214万 | +2.73% | 13.43 | 0.68 |
03/25 | 2,013 | 2,030 | 2,004 | 2,012 | -0.05% | 137,700 | 674億1899万 | +2.08% | 13.31 | 0.68 |
03/22 | 2,017 | 2,017 | 1,995 | 2,013 | +0.3% | 124,400 | 674億5250万 | +2.34% | 13.32 | 0.68 |
03/21 | 2,024 | 2,032 | 2,007 | 2,007 | -0.25% | 164,800 | 672億5145万 | +2.19% | 13.28 | 0.68 |
03/19 | 2,006 | 2,021 | 1,987 | 2,012 | +0.7% | 92,700 | 674億1899万 | +2.55% | 13.31 | 0.68 |
03/18 | 2,015 | 2,015 | 1,995 | 1,998 | +0.6% | 131,000 | 669億4987万 | +1.94% | 13.22 | 0.67 |
03/15 | 1,997 | 2,002 | 1,983 | 1,986 | -0.65% | 138,400 | 665億4777万 | +1.17% | 13.14 | 0.67 |
03/14 | 2,000 | 2,003 | 1,987 | 1,999 | -0.05% | 114,800 | 669億8338万 | +1.63% | 13.22 | 0.67 |
03/13 | 2,020 | 2,030 | 1,990 | 2,000 | -0.99% | 106,800 | 670億1689万 | +1.52% | 13.23 | 0.67 |
03/12 | 2,000 | 2,020 | 1,978 | 2,020 | +1.61% | 82,900 | 676億8706万 | +2.38% | 13.36 | 0.68 |
03/11 | 2,005 | 2,006 | 1,976 | 1,988 | -0.85% | 90,800 | 666億1479万 | +0.66% | 13.15 | 0.67 |
03/08 | 1,967 | 2,009 | 1,967 | 2,005 | +1.26% | 89,400 | 671億8443万 | +1.37% | 13.26 | 0.68 |
03/07 | 1,968 | 1,983 | 1,960 | 1,980 | +0.87% | 95,900 | 663億4672万 | 0% | 13.1 | 0.67 |
03/06 | 1,936 | 1,966 | 1,936 | 1,963 | +1.6% | 85,500 | 657億7707万 | -0.91% | 12.99 | 0.66 |
03/05 | 1,920 | 1,940 | 1,911 | 1,932 | +0.47% | 59,700 | 647億3831万 | -2.62% | 12.78 | 0.65 |
03/04 | 1,947 | 1,947 | 1,916 | 1,923 | -1.23% | 147,500 | 644億3674万 | -3.27% | 12.72 | 0.65 |
03/01 | 1,954 | 1,955 | 1,942 | 1,947 | -0.36% | 52,800 | 652億4094万 | -2.26% | 12.88 | 0.66 |
02/29 | 1,952 | 1,962 | 1,942 | 1,954 | +0.41% | 88,800 | 654億7550万 | -2.06% | 12.93 | 0.66 |
02/28 | 1,940 | 1,951 | 1,939 | 1,946 | +0.21% | 43,400 | 652億743万 | -2.6% | 12.87 | 0.66 |
02/27 | 1,942 | 1,957 | 1,935 | 1,942 | -0.1% | 62,200 | 650億7340万 | -3% | 12.85 | 0.65 |
02/26 | 1,964 | 1,971 | 1,940 | 1,944 | -0.61% | 64,700 | 651億4041万 | -3.09% | 12.86 | 0.65 |
02/22 | 1,962 | 1,964 | 1,948 | 1,956 | +0.1% | 65,800 | 655億4252万 | -2.59% | 12.94 | 0.66 |
02/21 | 1,939 | 1,956 | 1,933 | 1,954 | +0.93% | 42,100 | 654億7550万 | -2.79% | 12.93 | 0.66 |
02/20 | 1,945 | 1,950 | 1,936 | 1,936 | -0.31% | 42,300 | 648億7235万 | -3.78% | 12.81 | 0.65 |
02/19 | 1,921 | 1,945 | 1,919 | 1,942 | +1.15% | 46,900 | 650億7340万 | -3.72% | 12.85 | 0.65 |
02/16 | 1,928 | 1,933 | 1,908 | 1,920 | +0.58% | 78,900 | 643億3621万 | -4.95% | 12.7 | 0.65 |
02/15 | 1,947 | 1,947 | 1,909 | 1,909 | -0.88% | 76,500 | 639億6762万 | -5.68% | 12.63 | 0.64 |
02/14 | 1,965 | 1,973 | 1,923 | 1,926 | -2.08% | 95,600 | 645億3726万 | -5.03% | 12.74 | 0.65 |
02/13 | 1,965 | 1,976 | 1,936 | 1,967 | +0.41% | 137,700 | 659億1111万 | -3.15% | 13.01 | 0.66 |
02/09 | 1,940 | 1,970 | 1,906 | 1,959 | -5.36% | 286,800 | 656億4304万 | -3.5% | 12.96 | 0.66 |
02/08 | 2,100 | 2,100 | 2,035 | 2,070 | -0.77% | 135,700 | 693億6248万 | +1.97% | 13.69 | 0.7 |
02/07 | 2,080 | 2,099 | 2,071 | 2,086 | +0.58% | 72,400 | 698億9861万 | +3.06% | 13.8 | 0.7 |
02/06 | 2,077 | 2,093 | 2,068 | 2,074 | -0.14% | 47,700 | 694億9651万 | +2.72% | 13.72 | 0.7 |
02/05 | 2,080 | 2,087 | 2,072 | 2,077 | +0.24% | 51,500 | 695億9704万 | +3.23% | 13.74 | 0.7 |
02/02 | 2,067 | 2,080 | 2,053 | 2,072 | +0.24% | 38,300 | 694億2950万 | +3.34% | 13.71 | 0.7 |
02/01 | 2,048 | 2,071 | 2,044 | 2,067 | +0.93% | 57,900 | 692億6195万 | +3.45% | 13.67 | 0.7 |
01/31 | 2,020 | 2,049 | 2,018 | 2,048 | +1.39% | 39,300 | 686億2529万 | +2.81% | 13.55 | 0.69 |
01/30 | 2,034 | 2,042 | 2,018 | 2,020 | -0.69% | 30,500 | 676億8706万 | +1.66% | 13.36 | 0.68 |
01/29 | 2,024 | 2,040 | 2,018 | 2,034 | +0.84% | 31,000 | 681億5617万 | +2.62% | 13.45 | 0.69 |
01/26 | 2,018 | 2,030 | 2,016 | 2,017 | -0.59% | 36,500 | 675億8653万 | +1.97% | 13.34 | 0.68 |
01/25 | 2,007 | 2,035 | 2,007 | 2,029 | +0.59% | 31,500 | 679億8863万 | +2.73% | 13.42 | 0.68 |
01/24 | 2,040 | 2,040 | 2,015 | 2,017 | -1.42% | 48,900 | 675億8653万 | +2.28% | 13.34 | 0.68 |
01/23 | 2,041 | 2,057 | 2,040 | 2,046 | +0.05% | 42,200 | 685億5828万 | +3.75% | 13.53 | 0.69 |
01/22 | 2,033 | 2,045 | 2,023 | 2,045 | +1.09% | 40,300 | 685億2477万 | +3.75% | 13.53 | 0.69 |
01/19 | 2,030 | 2,030 | 2,007 | 2,023 | +0.4% | 50,200 | 677億8758万 | +2.69% | 13.38 | 0.68 |
01/18 | 2,008 | 2,024 | 2,008 | 2,015 | +0.35% | 29,300 | 675億1951万 | +2.28% | 13.33 | 0.68 |
01/17 | 2,004 | 2,038 | 2,002 | 2,008 | +0.25% | 41,000 | 672億8495万 | +1.93% | 13.28 | 0.68 |
01/16 | 2,040 | 2,040 | 2,001 | 2,003 | -1.81% | 29,200 | 671億1741万 | +1.62% | 13.25 | 0.67 |
01/15 | 2,015 | 2,044 | 2,015 | 2,040 | +1.14% | 31,300 | 683億5722万 | +3.34% | 13.49 | 0.69 |
01/12 | 2,022 | 2,033 | 2,011 | 2,017 | -0.3% | 49,800 | 675億8653万 | +2.33% | 13.34 | 0.68 |
01/11 | 2,016 | 2,032 | 2,009 | 2,023 | +0.65% | 67,400 | 677億8758万 | +2.74% | 13.38 | 0.68 |
01/10 | 1,996 | 2,014 | 1,985 | 2,010 | +0.7% | 62,700 | 673億5197万 | +2.19% | 13.3 | 0.68 |
01/09 | 1,966 | 1,996 | 1,957 | 1,996 | +2.1% | 95,800 | 668億8285万 | +1.53% | 13.2 | 0.67 |
01/05 | 1,970 | 1,973 | 1,950 | 1,955 | -0.05% | 43,500 | 655億901万 | -0.46% | 12.93 | 0.66 |
01/04 | 1,934 | 1,961 | 1,916 | 1,956 | +1.19% | 54,900 | 655億4252万 | -0.41% | 12.94 | 0.66 |
2023 | ||||||||||
12/29 | 1,949 | 1,960 | 1,926 | 1,933 | -0.31% | 52,200 | 647億7182万 | -1.58% | 12.79 | 0.65 |
12/28 | 1,920 | 1,939 | 1,920 | 1,939 | +0.94% | 34,100 | 649億7287万 | -1.27% | 12.83 | 0.65 |
12/27 | 1,886 | 1,924 | 1,886 | 1,921 | +1.21% | 63,800 | 643億6972万 | -2.14% | 12.71 | 0.65 |
12/26 | 1,916 | 1,916 | 1,888 | 1,898 | -0.11% | 77,300 | 635億9903万 | -3.31% | 12.56 | 0.64 |
12/25 | 1,924 | 1,924 | 1,894 | 1,900 | -0.99% | 65,000 | 636億6604万 | -3.26% | 12.57 | 0.64 |
12/22 | 1,913 | 1,929 | 1,908 | 1,919 | +0.79% | 37,700 | 643億270万 | -2.44% | 12.69 | 0.65 |
12/21 | 1,893 | 1,910 | 1,887 | 1,904 | +0.21% | 49,800 | 638億8万 | -3.25% | 12.59 | 0.64 |
12/20 | 1,925 | 1,934 | 1,895 | 1,900 | -1.25% | 117,600 | 636億6604万 | -3.5% | 12.57 | 0.64 |
12/19 | 1,941 | 1,945 | 1,918 | 1,924 | -1.03% | 82,000 | 644億7025万 | -2.43% | 12.73 | 0.65 |
12/18 | 1,948 | 1,949 | 1,931 | 1,944 | -1.17% | 64,300 | 651億4041万 | -1.47% | 12.86 | 0.65 |
12/15 | 2,012 | 2,012 | 1,956 | 1,967 | -2.38% | 83,000 | 659億1111万 | -0.2% | 13.01 | 0.66 |
12/14 | 2,011 | 2,018 | 2,001 | 2,015 | +0.25% | 62,700 | 675億1951万 | +2.7% | 13.33 | 0.68 |
12/13 | 2,032 | 2,045 | 2,010 | 2,010 | -1.03% | 62,100 | 673億5197万 | +3.02% | 13.3 | 0.68 |
12/12 | 2,037 | 2,041 | 2,021 | 2,031 | 0% | 48,700 | 680億5565万 | +4.53% | 13.44 | 0.68 |
12/11 | 2,019 | 2,036 | 2,014 | 2,031 | +0.74% | 44,900 | 680億5565万 | +5.07% | 13.44 | 0.68 |
12/08 | 2,041 | 2,044 | 1,994 | 2,016 | -0.88% | 119,000 | 675億5302万 | +4.78% | 13.34 | 0.68 |
12/07 | 2,045 | 2,053 | 2,030 | 2,034 | -1.21% | 75,900 | 681億5617万 | +6.21% | 13.45 | 0.69 |
12/06 | 1,983 | 2,061 | 1,977 | 2,059 | +4.2% | 123,200 | 689億9389万 | +8.08% | 13.62 | 0.69 |
12/05 | 1,965 | 2,005 | 1,965 | 1,976 | +0.36% | 80,600 | 662億1268万 | +4.49% | 13.07 | 0.67 |
12/04 | 1,982 | 1,991 | 1,967 | 1,969 | -0.2% | 42,400 | 659億7813万 | +4.62% | 13.02 | 0.66 |
12/01 | 1,974 | 1,981 | 1,963 | 1,973 | 0% | 76,300 | 661億1216万 | +5.4% | 13.05 | 0.66 |
11/30 | 1,966 | 1,977 | 1,945 | 1,973 | +0.46% | 70,500 | 661億1216万 | +5.96% | 13.05 | 0.66 |
11/29 | 1,960 | 1,964 | 1,941 | 1,964 | +0.46% | 45,200 | 658億1058万 | +6.1% | 12.99 | 0.66 |
11/28 | 1,957 | 1,973 | 1,945 | 1,955 | -0.1% | 45,900 | 655億901万 | +6.19% | 12.93 | 0.66 |
11/27 | 1,931 | 1,960 | 1,931 | 1,957 | +2.35% | 84,200 | 655億7602万 | +6.88% | 12.95 | 0.66 |
11/24 | 1,910 | 1,926 | 1,895 | 1,912 | -0.1% | 83,900 | 640億6814万 | +5% | 12.65 | 0.64 |
11/22 | 1,915 | 1,943 | 1,913 | 1,914 | -0.93% | 51,300 | 641億3516万 | +5.63% | 12.66 | 0.64 |
11/21 | 1,936 | 1,946 | 1,926 | 1,932 | +0.05% | 49,100 | 647億3831万 | +7.1% | 12.78 | 0.65 |
11/20 | 1,970 | 1,978 | 1,931 | 1,931 | -2.18% | 58,700 | 647億480万 | +7.58% | 12.77 | 0.65 |
11/17 | 1,930 | 1,974 | 1,922 | 1,974 | +2.12% | 87,900 | 661億4567万 | +10.46% | 13.06 | 0.67 |
11/16 | 1,928 | 1,944 | 1,914 | 1,933 | -0.26% | 69,000 | 647億7182万 | +8.66% | 12.79 | 0.65 |
11/15 | 1,960 | 1,960 | 1,926 | 1,938 | -1.12% | 103,400 | 649億3936万 | +9.37% | 12.82 | 0.65 |
11/14 | 1,970 | 1,994 | 1,952 | 1,960 | -0.25% | 204,300 | 656億7655万 | +10.99% | 12.97 | 0.66 |
11/13 | 1,887 | 1,967 | 1,887 | 1,965 | +4.52% | 263,400 | 658億4409万 | +11.77% | 13 | 0.66 |
11/10 | 1,875 | 1,911 | 1,860 | 1,880 | +7.86% | 383,800 | 629億9587万 | +7.43% | 12.44 | 0.63 |
11/09 | 1,747 | 1,753 | 1,716 | 1,743 | -0.68% | 109,900 | 584億522万 | 0% | 11.53 | 0.59 |
11/08 | 1,795 | 1,795 | 1,739 | 1,755 | -2.23% | 94,300 | 588億732万 | +0.69% | 11.61 | 0.59 |
11/07 | 1,790 | 1,814 | 1,789 | 1,795 | +0.28% | 75,400 | 601億4766万 | +2.92% | 11.87 | 0.6 |
11/06 | 1,815 | 1,821 | 1,790 | 1,790 | -0.94% | 82,400 | 599億8011万 | +2.7% | 11.84 | 0.6 |
11/02 | 1,800 | 1,813 | 1,795 | 1,807 | +0.67% | 99,600 | 605億4976万 | +3.61% | 11.95 | 0.61 |
11/01 | 1,797 | 1,797 | 1,775 | 1,795 | +1.36% | 103,700 | 601億4766万 | +2.87% | 11.87 | 0.6 |
10/31 | 1,726 | 1,771 | 1,725 | 1,771 | +2.91% | 99,300 | 593億4345万 | +1.37% | 11.72 | 0.6 |
10/30 | 1,732 | 1,733 | 1,718 | 1,721 | -1.26% | 216,600 | 576億6803万 | -1.6% | 11.38 | 0.58 |
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 | 2,325 465 6/14 | 1,150 230 3/17 230 3/14 | 408,200 2,041,000 5/15 | - | - | +22.63% 4/7 | -17.26% 2/8 |
2009年 3月期 | 2,720 544 8/21 | 1,245 249 3/12 | 934,000 4,670,000 8/15 | - | - | +22.5% 7/28 | -21.87% 10/27 |
2010年 3月期 | 1,820 364 6/29 | 1,275 255 4/22 | 306,000 1,530,000 9/24 | - | - | +15.75% 5/19 | -11.09% 11/19 |
2011年 3月期 | 1,600 320 4/26 | 1,010 202 3/15 | 173,600 868,000 8/4 | 536億1344万 | 338億4348万 | +10.74% 12/17 | -20.2% 3/15 |
2012年 3月期 | 1,260 252 5/13 | 1,045 209 11/29 209 11/28 他2件 | 189,000 945,000 5/13 | 422億2058万 | 350億1627万 | +8.89% 5/16 | -6.86% 11/11 |
2013年 3月期 | 1,570 314 3/18 | 1,025 205 11/13 205 11/12 | 167,000 835,000 3/26 | 526億818万 | 343億4611万 | +12.13% 12/20 | -8.48% 4/1 |
2014年 3月期 | 1,665 333 8/6 | 1,320 264 12/16 264 12/13 | 400,800 2,004,000 2/7 | 557億9148万 | 442億3108万 | +7.35% 1/20 | -7.47% 11/20 |
2015年 3月期 | 2,240 448 3/9 | 1,340 268 4/11 | 222,000 1,110,000 5/12 | 750億5892万 | 449億132万 | +9.59% 11/14 | -6.32% 4/10 |
2016年 3月期 | 2,280 456 6/17 | 1,500 300 1/21 | 166,600 833,000 4/9 | 763億9926万 | 502億6267万 | +7.44% 3/14 | -10.49% 1/21 |
2017年 3月期 | 2,188 4,375 3/29 | 1,560 312 6/24 | 205,400 102,700 10/28 | 732億9972万 | 522億7317万 | +8.8% 9/27 | -9.56% 6/24 |
2018年 3月期 | 2,190 4,380 4/27 | 1,758 3,515 2/15 | 246,800 123,400 11/9 | 733億8349万 | 588億9109万 | +4.76% 8/7 | -8.73% 2/14 |
2019年 3月期 | 2,118 4,235 3/27 4,235 3/26 | 1,778 3,555 12/25 3,555 4/3 | 188,600 94,300 3/26 | 709億5413万 | 595億6126万 | +5.5% 5/14 | -10.23% 12/25 |
2020年 3月期 | 2,380 4,760 3/27 | 1,665 3,330 3/13 | 188,600 94,300 3/27 | 797億5010万 | 557億9156万 | +19.73% 3/27 | -13.2% 3/13 |
2021年 3月期 | 2,208 4,415 5/29 | 1,730 3,460 12/22 | 178,800 89,400 2/8 | 739億6989万 | 579億6961万 | +7.78% 3/19 | -6.54% 4/8 |
2022年 3月期 | 2,002 4/1 | 1,605 3/31 | 273,600 12/17 | 670億8390万 | 537億8105万 | +3.29% 9/17 | -6.47% 11/30 |
2023年 3月期 | 1,644 8/9 7/21 | 1,487 1/16 | 243,800 3/29 | 550億8788万 | 498億2705万 | +5.29% 7/4 | -4.34% 5/24 |
最新 | 1,935 2024/3/28 | 165,900 | 648億3884万 | -2.17% 1,978 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- 98%(1.98倍)
- 2005/12/30 vs 2004/12/30
- 60%(1.6倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/03/28 vs 2023/12/29
- 0%(1倍)
- 過去安値
775円(2002/11/19) - 150%(2.5倍)
1,935円(3/28)