株価チャート
株価
3/28
- 前日 (3/27)
- 10,305
- 始値
- 10,325
- 高値
- 10,340
- 安値
- 10,325
- 終値 +0.29%
- 10,335
- 出来高 +11.09%
- 736,400
乖離率
- 株価(5日)
移動平均値 - +0.2%
10,314 - 株価(25日)
移動平均値 - +0.48%
10,286 - 出来高(5日)
移動平均値 - +36.28%
540,340
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 | 10,325 | 10,340 | 10,325 | 10,335 | +0.29% | 736,400 | 1兆366億 | +0.48% | 20.69 | 3.7 |
03/27 | 10,320 | 10,325 | 10,305 | 10,305 | -0.1% | 662,900 | 1兆335億 | +0.21% | 20.63 | 3.69 |
03/26 | 10,305 | 10,325 | 10,300 | 10,315 | +0.1% | 377,800 | 1兆345億 | +0.33% | 20.65 | 3.69 |
03/25 | 10,320 | 10,325 | 10,295 | 10,305 | -0.05% | 399,400 | 1兆335億 | +0.28% | 20.63 | 3.69 |
03/22 | 10,310 | 10,315 | 10,290 | 10,310 | 0% | 525,200 | 1兆340億 | +0.37% | 20.64 | 3.69 |
03/21 | 10,325 | 10,335 | 10,305 | 10,310 | -0.19% | 593,400 | 1兆340億 | +0.39% | 20.64 | 3.69 |
03/19 | 10,325 | 10,335 | 10,300 | 10,330 | 0% | 497,200 | 1兆360億 | +0.6% | 20.68 | 3.7 |
03/18 | 10,325 | 10,340 | 10,315 | 10,330 | +0.19% | 402,800 | 1兆360億 | +0.63% | 20.68 | 3.7 |
03/15 | 10,315 | 10,330 | 10,305 | 10,310 | -0.15% | 406,200 | 1兆340億 | +0.48% | 20.64 | 3.69 |
03/14 | 10,310 | 10,335 | 10,305 | 10,325 | +0.15% | 546,600 | 1兆355億 | +0.64% | 20.67 | 3.7 |
03/13 | 10,305 | 10,315 | 10,295 | 10,310 | +0.1% | 550,600 | 1兆340億 | +1.05% | 20.64 | 3.69 |
03/12 | 10,290 | 10,305 | 10,280 | 10,300 | 0% | 434,700 | 1兆330億 | +1.59% | 20.62 | 3.69 |
03/11 | 10,290 | 10,305 | 10,280 | 10,300 | +0.15% | 429,000 | 1兆330億 | +2.28% | 20.62 | 3.69 |
03/08 | 10,280 | 10,300 | 10,275 | 10,285 | +0.05% | 757,800 | 1兆315億 | +2.81% | 20.59 | 3.68 |
03/07 | 10,260 | 10,295 | 10,255 | 10,280 | +0.34% | 617,800 | 1兆310億 | +3.52% | 20.58 | 3.68 |
03/06 | 10,260 | 10,280 | 10,240 | 10,245 | -0.29% | 653,000 | 1兆275億 | +3.95% | 20.51 | 3.67 |
03/05 | 10,255 | 10,295 | 10,240 | 10,275 | +0.49% | 708,400 | 1兆305億 | +5.03% | 20.57 | 3.68 |
03/04 | 10,255 | 10,265 | 10,215 | 10,225 | -0.2% | 1,017,600 | 1兆255億 | +5.38% | 20.47 | 3.66 |
03/01 | 10,250 | 10,260 | 10,240 | 10,245 | -0.1% | 456,000 | 1兆275億 | +6.44% | 20.51 | 3.67 |
02/29 | 10,245 | 10,260 | 10,240 | 10,255 | +0.15% | 613,800 | 1兆285億 | +7.45% | 20.53 | 3.67 |
02/28 | 10,245 | 10,260 | 10,240 | 10,240 | 0% | 766,200 | 1兆270億 | +8.13% | 20.5 | 3.67 |
02/27 | 10,260 | 10,265 | 10,235 | 10,240 | -0.15% | 932,500 | 1兆270億 | +9.02% | 20.5 | 3.67 |
02/26 | 10,275 | 10,290 | 10,255 | 10,255 | -0.05% | 692,600 | 1兆285億 | +10.1% | 20.53 | 3.67 |
02/22 | 10,265 | 10,275 | 10,250 | 10,260 | 0% | 1,043,700 | 1兆290億 | +11.14% | 20.54 | 3.68 |
02/21 | 10,265 | 10,275 | 10,250 | 10,260 | +0.05% | 492,800 | 1兆290億 | +12.09% | 20.54 | 3.68 |
02/20 | 10,260 | 10,270 | 10,245 | 10,255 | +0.05% | 566,600 | 1兆285億 | +13.08% | 20.53 | 3.67 |
02/19 | 10,225 | 10,260 | 10,225 | 10,250 | +0.59% | 402,000 | 1兆280億 | +14.18% | 20.52 | 3.67 |
02/16 | 10,215 | 10,245 | 10,190 | 10,190 | -0.29% | 899,100 | 1兆220億 | +14.97% | 20.4 | 3.65 |
02/15 | 10,255 | 10,265 | 10,210 | 10,220 | -0.39% | 1,565,400 | 1兆250億 | +16.76% | 20.46 | 3.66 |
02/14 | 10,270 | 10,290 | 10,250 | 10,260 | -0.05% | 923,000 | 1兆290億 | +18.79% | 20.54 | 3.68 |
02/13 | 10,255 | 10,310 | 10,250 | 10,265 | +0.1% | 1,375,300 | 1兆295億 | +20.48% | 20.55 | 3.68 |
02/09 | 10,240 | 10,270 | 10,240 | 10,255 | +0.44% | 1,104,600 | 1兆285億 | +22.1% | 20.53 | 3.67 |
02/08 | 10,280 | 10,285 | 10,210 | 10,210 | -0.58% | 2,565,000 | 1兆240億 | +23.35% | 20.44 | 3.66 |
02/07 | 10,350 | 10,355 | 10,270 | 10,270 | +15.22% | 4,629,000 | 1兆300億 | +25.86% | 20.56 | 3.68 |
02/06 | 8,726 | 8,936 | 8,618 | 8,913 | +2.2% | 325,400 | 8939億7390万 | +10.84% | 17.84 | 3.19 |
02/05 | 8,606 | 8,768 | 8,599 | 8,721 | +1.62% | 396,000 | 8747億1630万 | +9.33% | 17.46 | 3.12 |
02/02 | 8,680 | 8,694 | 8,506 | 8,582 | -0.6% | 480,700 | 8607億7460万 | +8.34% | 17.18 | 3.07 |
02/01 | 8,482 | 8,645 | 8,451 | 8,634 | +2.21% | 519,500 | 8659億9020万 | +9.71% | 17.28 | 3.09 |
01/31 | 8,399 | 8,466 | 8,373 | 8,447 | +0.28% | 440,600 | 8472億3410万 | +8.02% | 16.91 | 3.03 |
01/30 | 8,450 | 8,554 | 8,394 | 8,423 | +0.11% | 436,700 | 8448億2690万 | +8.4% | 16.86 | 3.02 |
01/29 | 8,313 | 8,488 | 8,313 | 8,414 | +1.56% | 470,100 | 8439億2420万 | +9.03% | 16.84 | 3.01 |
01/26 | 8,269 | 8,342 | 8,258 | 8,285 | +0.23% | 381,500 | 8309億8550万 | +8.15% | 16.58 | 2.97 |
01/25 | 8,250 | 8,279 | 8,155 | 8,266 | +0.3% | 392,000 | 8290億7980万 | +8.66% | 16.54 | 2.96 |
01/24 | 8,361 | 8,361 | 8,199 | 8,241 | -1.68% | 532,900 | 8265億7230万 | +9.04% | 16.49 | 2.95 |
01/23 | 8,359 | 8,417 | 8,315 | 8,382 | +0.6% | 337,600 | 8407億1460万 | +11.58% | 16.78 | 3 |
01/22 | 8,271 | 8,341 | 8,218 | 8,332 | +0.96% | 335,800 | 8356億9960万 | +11.58% | 16.68 | 2.98 |
01/19 | 8,243 | 8,301 | 8,133 | 8,253 | +0.56% | 532,800 | 8277億7590万 | +11.12% | 16.52 | 2.96 |
01/18 | 8,325 | 8,367 | 8,193 | 8,207 | -1% | 634,500 | 8231億6210万 | +11.09% | 16.43 | 2.94 |
01/17 | 8,206 | 8,449 | 8,180 | 8,290 | +1.59% | 1,105,700 | 8314億8700万 | +12.79% | 16.59 | 2.97 |
01/16 | 8,053 | 8,190 | 8,044 | 8,160 | +2.63% | 1,038,600 | 8184億4800万 | +11.58% | 16.33 | 2.92 |
01/15 | 7,645 | 8,048 | 7,645 | 7,951 | +7.55% | 2,150,200 | 7974億8530万 | +9.17% | 15.91 | 2.85 |
01/12 | 7,486 | 7,511 | 7,361 | 7,393 | -0.87% | 599,300 | 7415億1790万 | +1.83% | 14.8 | 2.65 |
01/11 | 7,360 | 7,461 | 7,310 | 7,458 | +1.94% | 463,300 | 7480億3740万 | +2.78% | 14.93 | 2.67 |
01/10 | 7,430 | 7,437 | 7,283 | 7,316 | -0.2% | 568,400 | 7337億9480万 | +0.87% | 14.64 | 2.62 |
01/09 | 7,301 | 7,405 | 7,297 | 7,331 | +1.3% | 679,900 | 7352億9930万 | +1.08% | 14.67 | 2.63 |
01/05 | 7,231 | 7,243 | 7,165 | 7,237 | +0.39% | 359,600 | 7258億7110万 | -0.29% | 14.49 | 2.59 |
01/04 | 7,219 | 7,251 | 7,179 | 7,209 | -1.02% | 353,200 | 7230億6270万 | -0.81% | 14.43 | 2.58 |
2023 | ||||||||||
12/29 | 7,290 | 7,294 | 7,235 | 7,283 | -0.1% | 144,300 | 7304億8490万 | +0.1% | 14.58 | 2.61 |
12/28 | 7,316 | 7,321 | 7,277 | 7,290 | -0.49% | 246,500 | 7311億8700万 | +0.14% | 14.59 | 2.61 |
12/27 | 7,300 | 7,340 | 7,289 | 7,326 | +0.08% | 211,500 | 7347億9780万 | +0.63% | 14.66 | 2.62 |
12/26 | 7,300 | 7,320 | 7,230 | 7,320 | +0.4% | 160,400 | 7341億9600万 | +0.59% | 14.65 | 2.62 |
12/25 | 7,400 | 7,404 | 7,277 | 7,291 | -1.3% | 253,800 | 7312億8730万 | +0.23% | 14.59 | 2.61 |
12/22 | 7,240 | 7,420 | 7,208 | 7,387 | +2.68% | 415,200 | 7409億1610万 | +1.54% | 14.79 | 2.65 |
12/21 | 7,160 | 7,194 | 7,082 | 7,194 | +1.03% | 291,800 | 7215億5820万 | -1% | 14.4 | 2.58 |
12/20 | 6,998 | 7,157 | 6,990 | 7,121 | +1.87% | 300,200 | 7142億3630万 | -1.98% | 14.25 | 2.55 |
12/19 | 6,995 | 7,004 | 6,914 | 6,990 | +0.56% | 326,200 | 7010億9700万 | -3.84% | 13.99 | 2.5 |
12/18 | 7,000 | 7,034 | 6,859 | 6,951 | -1.25% | 375,600 | 6971億8530万 | -4.51% | 13.91 | 2.49 |
12/15 | 7,000 | 7,100 | 6,976 | 7,039 | -0.76% | 500,500 | 7060億1170万 | -3.46% | 14.09 | 2.52 |
12/14 | 7,215 | 7,240 | 7,021 | 7,093 | -2.23% | 521,300 | 7114億2790万 | -2.74% | 14.2 | 2.54 |
12/13 | 7,384 | 7,387 | 7,254 | 7,255 | -0.86% | 358,900 | 7276億7650万 | -0.56% | 14.52 | 2.6 |
12/12 | 7,298 | 7,350 | 7,290 | 7,318 | +0.29% | 231,400 | 7339億9540万 | +0.44% | 14.65 | 2.62 |
12/11 | 7,225 | 7,299 | 7,213 | 7,297 | +0.55% | 195,600 | 7318億8910万 | +0.3% | 14.61 | 2.61 |
12/08 | 7,340 | 7,378 | 7,232 | 7,257 | -1.44% | 283,200 | 7278億7710万 | -0.17% | 14.53 | 2.6 |
12/07 | 7,349 | 7,380 | 7,308 | 7,363 | -0.59% | 282,000 | 7385億890万 | +1.32% | 14.74 | 2.64 |
12/06 | 7,344 | 7,431 | 7,344 | 7,407 | +0.54% | 198,700 | 7429億2210万 | +1.97% | 14.83 | 2.65 |
12/05 | 7,347 | 7,394 | 7,307 | 7,367 | +0.93% | 341,900 | 7389億1010万 | +1.6% | 14.75 | 2.64 |
12/04 | 7,367 | 7,388 | 7,298 | 7,299 | -1.24% | 246,500 | 7320億8970万 | +0.86% | 14.61 | 2.61 |
12/01 | 7,400 | 7,476 | 7,364 | 7,391 | +0.96% | 446,400 | 7413億1730万 | +2.28% | 14.79 | 2.65 |
11/30 | 7,382 | 7,384 | 7,268 | 7,321 | -1.67% | 370,500 | 7342億9630万 | +1.57% | 14.65 | 2.62 |
11/29 | 7,486 | 7,507 | 7,355 | 7,445 | -0.53% | 430,600 | 7467億3350万 | +3.55% | 14.9 | 2.67 |
11/28 | 7,430 | 7,486 | 7,374 | 7,485 | +1.05% | 332,700 | 7507億4550万 | +4.48% | 14.98 | 2.68 |
11/27 | 7,380 | 7,435 | 7,362 | 7,407 | +0.39% | 266,800 | 7429億2210万 | +3.71% | 14.83 | 2.65 |
11/24 | 7,340 | 7,379 | 7,249 | 7,378 | +1.12% | 245,400 | 7400億1340万 | +3.46% | 14.77 | 2.64 |
11/22 | 7,212 | 7,332 | 7,194 | 7,296 | +0.72% | 272,400 | 7317億8880万 | +2.52% | 14.6 | 2.61 |
11/21 | 7,246 | 7,292 | 7,195 | 7,244 | -0.22% | 217,800 | 7265億7320万 | +2.04% | 14.5 | 2.59 |
11/20 | 7,302 | 7,335 | 7,224 | 7,260 | -0.58% | 299,200 | 7281億7800万 | +2.48% | 14.53 | 2.6 |
11/17 | 7,175 | 7,302 | 7,166 | 7,302 | +1.64% | 284,500 | 7323億9060万 | +3.4% | 14.62 | 2.62 |
11/16 | 7,175 | 7,263 | 7,136 | 7,184 | +0.31% | 391,000 | 7205億5520万 | +2.07% | 14.38 | 2.57 |
11/15 | 7,282 | 7,306 | 6,994 | 7,162 | -0.75% | 766,300 | 7183億4860万 | +2.01% | 14.34 | 2.57 |
11/14 | 7,294 | 7,296 | 7,196 | 7,216 | -0.35% | 192,600 | 7237億6480万 | +2.95% | 14.44 | 2.58 |
11/13 | 7,260 | 7,280 | 7,207 | 7,241 | -0.23% | 301,300 | 7262億7230万 | +3.53% | 14.49 | 2.59 |
11/10 | 7,115 | 7,258 | 7,073 | 7,258 | +2.38% | 324,500 | 7279億7740万 | +4.06% | 14.53 | 2.6 |
11/09 | 7,124 | 7,132 | 7,032 | 7,089 | -1.05% | 378,200 | 7110億2670万 | +1.97% | 14.19 | 2.54 |
11/08 | 7,000 | 7,186 | 6,966 | 7,164 | +2.5% | 640,400 | 7185億4920万 | +3.26% | 14.34 | 2.57 |
11/07 | 7,107 | 7,107 | 6,981 | 6,989 | -0.85% | 339,300 | 7009億9670万 | +0.97% | 13.99 | 2.5 |
11/06 | 7,152 | 7,152 | 7,021 | 7,049 | -1.44% | 495,800 | 7070億1470万 | +1.89% | 14.11 | 2.52 |
11/02 | 7,265 | 7,265 | 7,115 | 7,152 | -0.68% | 355,400 | 7173億4560万 | +3.46% | 14.32 | 2.56 |
11/01 | 7,309 | 7,310 | 7,176 | 7,201 | -1.38% | 492,800 | 7222億6030万 | +4.26% | 14.41 | 2.58 |
10/31 | 7,177 | 7,389 | 7,169 | 7,302 | +3.35% | 1,175,200 | 7323億9060万 | +5.86% | 14.62 | 2.62 |
10/30 | 7,035 | 7,094 | 6,995 | 7,065 | +0.57% | 1,287,100 | 7086億1950万 | +2.61% | 14.14 | 2.53 |
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 | |
2009年 2月期 | 5,750 8/5 | 3,820 3/19 | 2,420,300 4/14 | - | - | +12.98% 6/5 | -11.54% 10/10 |
2010年 2月期 | 4,380 6/29 | 3,580 3/19 | 1,412,100 6/24 | - | - | +7.31% 5/15 | -6.84% 2/24 |
2011年 2月期 | 4,220 4/26 4/23 | 3,590 11/2 | 1,045,700 5/27 | 4203億1200万 | 3575億6400万 | +6.04% 12/27 | -13.96% 3/15 |
2012年 2月期 | 4,895 1/4 | 3,200 3/15 | 2,348,200 7/6 | 4875億4200万 | 3187億2000万 | +5.79% 10/3 | -3.66% 1/20 |
2013年 2月期 | 7,210 2/21 | 4,715 3/1 | 1,366,300 11/16 | 7181億1600万 | 4696億1400万 | +9.77% 2/6 | -7.13% 11/16 |
2014年 2月期 | 8,360 1/9 | 6,590 3/14 | 1,771,300 4/11 | 8385億800万 | 6563億6400万 | +10.92% 4/9 | -8.93% 3/19 |
2015年 2月期 | 8,480 2/19 | 6,390 3/20 | 1,278,000 3/31 | 8505億4400万 | 6409億1700万 | +7.11% 2/19 | -8.3% 10/17 |
2016年 2月期 | 10,280 2/3 | 7,630 3/4 | 1,280,900 2/25 | 1兆310億 | 7652億8900万 | +11.09% 8/4 | -10.14% 1/21 |
2017年 2月期 | 9,770 3/24 | 7,080 8/31 | 2,724,200 9/15 | 9799億3100万 | 7101億2400万 | +5.39% 10/4 | -7.38% 4/18 |
2018年 2月期 | 7,970 12/6 4/11 | 6,970 2/28 | 1,184,900 7/6 | 7993億9100万 | 6990億9100万 | +6.23% 12/5 | -6.48% 3/2 |
2019年 2月期 | 7,680 11/28 11/26 | 6,350 7/12 | 1,259,900 4/12 | 7703億400万 | 6369億500万 | +6.72% 10/9 10/5 | -6.75% 12/25 |
2020年 2月期 | 6,760 3/1 | 4,930 6/4 6/3 | 2,961,400 4/12 | 6780億2800万 | 4944億7900万 | +11.34% 3/30 | -14.81% 4/12 |
2021年 2月期 | 6,350 3/31 | 4,615 12/17 | 1,917,600 7/9 | 6369億500万 | 4628億8450万 | +9.21% 6/4 | -9.41% 7/1 |
2022年 2月期 | 6,050 11/12 | 4,735 2/25 | 929,100 1/11 | 6068億1500万 | 4749億2050万 | +9.43% 11/4 | -11.27% 1/19 |
2023年 2月期 | 5,450 2/21 | 4,210 6/17 | 6,505,000 5/31 | 5466億3500万 | 4222億6300万 | +8.24% 7/12 | -6.91% 4/12 |
最新 | 10,335 2024/3/28 | 736,400 | 1兆366億 | +0.48% 10,286 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -17%(0.83倍)
- 2002/12/30 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- 31%(1.31倍)
- 2009/12/30 vs 2008/12/30
- -21%(0.79倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 20%(1.2倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- 35%(1.35倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- -9%(0.91倍)
- 2018/12/28 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/03/28 vs 2023/12/29
- 42%(1.42倍)
- 過去安値
2,635円(2002/02/07) - 292%(3.92倍)
10,335円(3/28)