株価チャート
株価
3/28
- 前日 (3/27)
- 1,573
- 始値
- 1,570
- 高値
- 1,570
- 安値
- 1,548
- 終値 -1.59%
- 1,548
- 出来高 +158.33%
- 9,300
乖離率
- 株価(5日)
移動平均値 - -1.21%
1,567 - 株価(25日)
移動平均値 - -1.9%
1,578 - 出来高(5日)
移動平均値 - +56.04%
5,960
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 | 1,570 | 1,570 | 1,548 | 1,548 | -1.59% | 9,300 | 363億9920万 | -1.9% | 11.92 | 0.56 |
03/27 | 1,571 | 1,579 | 1,571 | 1,573 | +0.13% | 3,600 | 369億8705万 | -0.38% | 12.12 | 0.57 |
03/26 | 1,575 | 1,579 | 1,570 | 1,571 | +0.06% | 3,100 | 369億4002万 | -0.51% | 12.1 | 0.57 |
03/25 | 1,567 | 1,575 | 1,566 | 1,570 | -0.19% | 6,300 | 369億1651万 | -0.63% | 12.09 | 0.57 |
03/22 | 1,569 | 1,573 | 1,565 | 1,573 | 0% | 7,500 | 369億8705万 | -0.44% | 12.12 | 0.57 |
03/21 | 1,567 | 1,575 | 1,565 | 1,573 | +0.38% | 10,200 | 369億8705万 | -0.51% | 12.12 | 0.57 |
03/19 | 1,559 | 1,576 | 1,555 | 1,567 | -0.25% | 16,100 | 368億4596万 | -0.95% | 12.07 | 0.57 |
03/18 | 1,575 | 1,590 | 1,570 | 1,571 | -0.57% | 7,700 | 369億4002万 | -0.76% | 12.1 | 0.57 |
03/15 | 1,580 | 1,589 | 1,572 | 1,580 | +0.38% | 3,900 | 371億5164万 | -0.32% | 12.17 | 0.57 |
03/14 | 1,571 | 1,590 | 1,571 | 1,574 | +0.25% | 4,500 | 370億1056万 | -0.82% | 12.12 | 0.57 |
03/13 | 1,565 | 1,580 | 1,565 | 1,570 | +0.9% | 8,100 | 369億1651万 | -1.13% | 12.09 | 0.57 |
03/12 | 1,564 | 1,569 | 1,556 | 1,556 | -0.83% | 5,700 | 365億8731万 | -2.08% | 11.99 | 0.56 |
03/11 | 1,569 | 1,569 | 1,561 | 1,569 | -0.06% | 2,200 | 368億9299万 | -1.32% | 12.09 | 0.57 |
03/08 | 1,572 | 1,579 | 1,567 | 1,570 | 0% | 5,200 | 369億1651万 | -1.26% | 12.09 | 0.57 |
03/07 | 1,580 | 1,590 | 1,567 | 1,570 | -0.63% | 6,000 | 369億1651万 | -1.26% | 12.09 | 0.57 |
03/06 | 1,573 | 1,580 | 1,569 | 1,580 | -0.69% | 5,200 | 371億5164万 | -0.69% | 12.17 | 0.57 |
03/05 | 1,590 | 1,591 | 1,571 | 1,591 | 0% | 5,900 | 374億1029万 | +0.06% | 12.26 | 0.57 |
03/04 | 1,590 | 1,594 | 1,577 | 1,591 | +0.13% | 3,500 | 374億1029万 | +0.13% | 12.26 | 0.57 |
03/01 | 1,596 | 1,596 | 1,571 | 1,589 | -0.06% | 4,100 | 373億6327万 | +0.06% | 12.24 | 0.57 |
02/29 | 1,601 | 1,601 | 1,586 | 1,590 | -0.31% | 6,000 | 373億8678万 | +0.19% | 12.25 | 0.57 |
02/28 | 1,600 | 1,600 | 1,586 | 1,595 | -0.31% | 2,100 | 375億435万 | +0.57% | 12.29 | 0.58 |
02/27 | 1,603 | 1,603 | 1,589 | 1,600 | 0% | 3,100 | 376億2192万 | +1.01% | 12.33 | 0.58 |
02/26 | 1,600 | 1,600 | 1,595 | 1,600 | +0.69% | 6,100 | 376億2192万 | +1.14% | 12.33 | 0.58 |
02/22 | 1,594 | 1,594 | 1,576 | 1,589 | +0.57% | 3,000 | 373億6327万 | +0.63% | 12.24 | 0.57 |
02/21 | 1,578 | 1,580 | 1,575 | 1,580 | 0% | 2,500 | 371億5164万 | +0.19% | 12.17 | 0.57 |
02/20 | 1,571 | 1,580 | 1,565 | 1,580 | 0% | 2,300 | 371億5164万 | +0.32% | 12.17 | 0.57 |
02/19 | 1,580 | 1,581 | 1,568 | 1,580 | 0% | 3,000 | 371億5164万 | +0.38% | 12.17 | 0.57 |
02/16 | 1,593 | 1,593 | 1,575 | 1,580 | -0.82% | 5,600 | 371億5164万 | +0.57% | 12.17 | 0.57 |
02/15 | 1,592 | 1,602 | 1,590 | 1,593 | +0.13% | 6,700 | 374億5732万 | +1.53% | 12.27 | 0.58 |
02/14 | 1,600 | 1,608 | 1,591 | 1,591 | +0.06% | 6,500 | 374億1029万 | +1.6% | 12.26 | 0.57 |
02/13 | 1,595 | 1,595 | 1,590 | 1,590 | -0.81% | 2,900 | 373億8678万 | +1.79% | 12.25 | 0.57 |
02/09 | 1,603 | 1,614 | 1,600 | 1,603 | -0.43% | 3,000 | 376億9246万 | +2.82% | 12.35 | 0.58 |
02/08 | 1,621 | 1,621 | 1,600 | 1,610 | -0.8% | 2,700 | 378億5705万 | +3.6% | 12.4 | 0.58 |
02/07 | 1,615 | 1,623 | 1,615 | 1,623 | +0.5% | 3,600 | 381億6273万 | +4.78% | 12.5 | 0.59 |
02/06 | 1,605 | 1,615 | 1,582 | 1,615 | +2.09% | 11,000 | 379億7462万 | +4.67% | 12.44 | 0.58 |
02/05 | 1,580 | 1,598 | 1,580 | 1,582 | +0.13% | 5,500 | 371億9867万 | +2.93% | 12.19 | 0.57 |
02/02 | 1,580 | 1,581 | 1,575 | 1,580 | 0% | 2,200 | 371億5164万 | +3.13% | 12.17 | 0.57 |
02/01 | 1,580 | 1,580 | 1,570 | 1,580 | 0% | 6,500 | 371億5164万 | +3.47% | 12.17 | 0.57 |
01/31 | 1,575 | 1,580 | 1,566 | 1,580 | +0.32% | 4,500 | 371億5164万 | +3.74% | 12.17 | 0.57 |
01/30 | 1,575 | 1,577 | 1,570 | 1,575 | +0.32% | 1,800 | 370億3407万 | +3.75% | 12.13 | 0.57 |
01/29 | 1,569 | 1,573 | 1,569 | 1,570 | +0.06% | 3,200 | 369億1651万 | +3.7% | 12.09 | 0.57 |
01/26 | 1,564 | 1,569 | 1,556 | 1,569 | +0.9% | 3,000 | 368億9299万 | +3.91% | 12.09 | 0.57 |
01/25 | 1,565 | 1,568 | 1,550 | 1,555 | -0.83% | 4,000 | 365億6380万 | +3.25% | 11.98 | 0.56 |
01/24 | 1,553 | 1,568 | 1,545 | 1,568 | +1.03% | 4,500 | 368億6948万 | +4.32% | 12.08 | 0.57 |
01/23 | 1,552 | 1,562 | 1,552 | 1,552 | -0.51% | 3,000 | 364億9326万 | +3.54% | 11.96 | 0.56 |
01/22 | 1,544 | 1,575 | 1,544 | 1,560 | +1.17% | 6,900 | 366億8137万 | +4.35% | 12.02 | 0.56 |
01/19 | 1,540 | 1,548 | 1,540 | 1,542 | +0.92% | 4,100 | 362億5812万 | +3.42% | 11.88 | 0.56 |
01/18 | 1,550 | 1,550 | 1,528 | 1,528 | -0.78% | 5,000 | 359億2893万 | +2.69% | 11.77 | 0.55 |
01/17 | 1,538 | 1,551 | 1,538 | 1,540 | +0.13% | 5,900 | 362億1109万 | +3.63% | 11.86 | 0.56 |
01/16 | 1,541 | 1,542 | 1,538 | 1,538 | -0.13% | 2,500 | 361億6407万 | +3.64% | 11.85 | 0.56 |
01/15 | 1,529 | 1,545 | 1,525 | 1,540 | +1.32% | 7,500 | 362億1109万 | +3.98% | 11.86 | 0.56 |
01/12 | 1,517 | 1,525 | 1,500 | 1,520 | +0.26% | 9,800 | 357億4082万 | +2.77% | 11.71 | 0.55 |
01/11 | 1,511 | 1,525 | 1,511 | 1,516 | +0.07% | 6,600 | 356億4677万 | +2.57% | 11.68 | 0.55 |
01/10 | 1,509 | 1,516 | 1,508 | 1,515 | +0.93% | 5,100 | 356億2325万 | +2.57% | 11.67 | 0.55 |
01/09 | 1,505 | 1,509 | 1,500 | 1,501 | 0% | 3,700 | 352億9406万 | +1.69% | 11.56 | 0.54 |
01/05 | 1,495 | 1,501 | 1,490 | 1,501 | +0.47% | 10,600 | 352億9406万 | +1.76% | 11.56 | 0.54 |
01/04 | 1,485 | 1,494 | 1,481 | 1,494 | +0.74% | 8,500 | 351億2946万 | +1.36% | 11.51 | 0.54 |
2023 | ||||||||||
12/29 | 1,473 | 1,483 | 1,473 | 1,483 | +0.68% | 6,700 | 348億7081万 | +0.61% | 11.42 | 0.54 |
12/28 | 1,458 | 1,477 | 1,458 | 1,473 | +1.03% | 16,300 | 346億3568万 | -0.14% | 11.35 | 0.53 |
12/27 | 1,460 | 1,460 | 1,450 | 1,458 | -0.14% | 27,300 | 342億8297万 | -1.22% | 11.23 | 0.53 |
12/26 | 1,465 | 1,465 | 1,457 | 1,460 | -0.21% | 10,400 | 343億3000万 | -1.15% | 11.25 | 0.53 |
12/25 | 1,464 | 1,464 | 1,456 | 1,463 | +0.07% | 11,200 | 344億54万 | -1.01% | 11.27 | 0.53 |
12/22 | 1,469 | 1,477 | 1,462 | 1,462 | -0.2% | 4,200 | 343億7703万 | -1.15% | 11.26 | 0.53 |
12/21 | 1,470 | 1,475 | 1,462 | 1,465 | -0.88% | 8,500 | 344億4757万 | -1.01% | 11.29 | 0.53 |
12/20 | 1,472 | 1,478 | 1,469 | 1,478 | +0.41% | 7,300 | 347億5325万 | -0.14% | 11.39 | 0.53 |
12/19 | 1,475 | 1,475 | 1,466 | 1,472 | +0.27% | 3,500 | 346億1216万 | -0.54% | 11.34 | 0.53 |
12/18 | 1,476 | 1,476 | 1,461 | 1,468 | -0.54% | 6,200 | 345億1811万 | -0.88% | 11.31 | 0.53 |
12/15 | 1,458 | 1,477 | 1,454 | 1,476 | +0.96% | 13,000 | 347億622万 | -0.34% | 11.37 | 0.53 |
12/14 | 1,465 | 1,467 | 1,456 | 1,462 | -0.2% | 12,800 | 343億7703万 | -1.28% | 11.26 | 0.53 |
12/13 | 1,462 | 1,471 | 1,462 | 1,465 | +0.21% | 14,900 | 344億4757万 | -1.15% | 11.29 | 0.53 |
12/12 | 1,472 | 1,473 | 1,462 | 1,462 | -0.68% | 8,400 | 343億7703万 | -1.42% | 11.26 | 0.53 |
12/11 | 1,472 | 1,476 | 1,471 | 1,472 | 0% | 16,600 | 346億1216万 | -0.81% | 11.34 | 0.53 |
12/08 | 1,476 | 1,479 | 1,472 | 1,472 | -0.27% | 3,700 | 346億1216万 | -0.88% | 11.34 | 0.53 |
12/07 | 1,481 | 1,481 | 1,474 | 1,476 | -0.34% | 11,500 | 347億622万 | -0.67% | 11.37 | 0.53 |
12/06 | 1,486 | 1,486 | 1,475 | 1,481 | +0.14% | 19,200 | 348億2379万 | -0.27% | 11.41 | 0.54 |
12/05 | 1,481 | 1,485 | 1,478 | 1,479 | -0.34% | 7,200 | 347億7676万 | -0.34% | 11.39 | 0.53 |
12/04 | 1,490 | 1,490 | 1,481 | 1,484 | -0.54% | 6,600 | 348億9433万 | +0.07% | 11.43 | 0.54 |
12/01 | 1,495 | 1,495 | 1,483 | 1,492 | -0.07% | 10,600 | 350億8244万 | +0.67% | 11.49 | 0.54 |
11/30 | 1,489 | 1,494 | 1,484 | 1,493 | +0.67% | 6,500 | 351億595万 | +0.81% | 11.5 | 0.54 |
11/29 | 1,488 | 1,488 | 1,483 | 1,483 | -0.34% | 1,400 | 348億7081万 | +0.2% | 11.42 | 0.54 |
11/28 | 1,492 | 1,492 | 1,485 | 1,488 | -0.33% | 2,700 | 349億8838万 | +0.61% | 11.46 | 0.54 |
11/27 | 1,487 | 1,493 | 1,485 | 1,493 | -0.13% | 8,500 | 351億595万 | +1.01% | 11.5 | 0.54 |
11/24 | 1,497 | 1,498 | 1,487 | 1,495 | +0.4% | 5,000 | 351億5298万 | +1.22% | 11.52 | 0.54 |
11/22 | 1,482 | 1,489 | 1,482 | 1,489 | -0.07% | 2,900 | 350億1190万 | +0.88% | 11.47 | 0.54 |
11/21 | 1,486 | 1,496 | 1,486 | 1,490 | +0.27% | 4,000 | 350億3541万 | +0.95% | 11.48 | 0.54 |
11/20 | 1,488 | 1,496 | 1,481 | 1,486 | +0.07% | 8,700 | 349億4135万 | +0.68% | 11.45 | 0.54 |
11/17 | 1,486 | 1,490 | 1,485 | 1,485 | 0% | 4,800 | 349億1784万 | +0.61% | 11.44 | 0.54 |
11/16 | 1,485 | 1,485 | 1,480 | 1,485 | +0.27% | 10,800 | 349億1784万 | +0.61% | 11.44 | 0.54 |
11/15 | 1,480 | 1,499 | 1,475 | 1,481 | +0.2% | 8,900 | 348億2379万 | +0.34% | 11.41 | 0.54 |
11/14 | 1,480 | 1,480 | 1,476 | 1,478 | -0.14% | 2,600 | 347億5325万 | +0.14% | 11.39 | 0.53 |
11/13 | 1,478 | 1,485 | 1,475 | 1,480 | 0% | 5,000 | 348億27万 | +0.2% | 11.4 | 0.53 |
11/10 | 1,485 | 1,492 | 1,475 | 1,480 | -0.13% | 12,200 | 348億27万 | +0.2% | 11.4 | 0.53 |
11/09 | 1,488 | 1,489 | 1,481 | 1,482 | +0.14% | 1,900 | 348億4730万 | +0.27% | 11.42 | 0.54 |
11/08 | 1,490 | 1,490 | 1,480 | 1,480 | -0.8% | 4,300 | 348億27万 | +0.14% | 11.4 | 0.53 |
11/07 | 1,497 | 1,499 | 1,492 | 1,492 | +0.34% | 5,000 | 350億8244万 | +0.88% | 11.49 | 0.54 |
11/06 | 1,495 | 1,500 | 1,474 | 1,487 | +0.2% | 6,500 | 349億6487万 | +0.54% | 11.45 | 0.54 |
11/02 | 1,495 | 1,495 | 1,482 | 1,484 | -0.74% | 2,900 | 348億9433万 | +0.27% | 11.43 | 0.54 |
11/01 | 1,475 | 1,495 | 1,475 | 1,495 | +1.63% | 3,500 | 351億5298万 | +0.88% | 11.52 | 0.54 |
10/31 | 1,465 | 1,471 | 1,465 | 1,471 | +0.82% | 1,300 | 345億8865万 | -0.74% | 11.33 | 0.53 |
10/30 | 1,453 | 1,465 | 1,452 | 1,459 | +0.62% | 1,300 | 343億648万 | -1.68% | 11.24 | 0.53 |
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 | |
2008年 3月期 | 1,130 4/2 | 601 3/26 | 30,200 8/7 | - | - | +4.71% 3/6 | -12.83% 8/13 |
2009年 3月期 | 658 1/6 | 370 10/10 10/9 | 54,500 11/11 | - | - | +21.12% 12/16 | -28.18% 10/9 |
2010年 3月期 | 979 9/1 | 470 5/11 4/9 他2件 | 45,000 5/12 | - | - | +35.19% 5/26 | -10.85% 12/17 |
2011年 3月期 | 900 9/2 7/2 | 553 3/15 | 35,000 11/17 | 211億6170万 | 130億268万 | +10.65% 2/22 | -18.83% 3/15 |
2012年 3月期 | 650 3/14 | 523 11/22 | 35,000 6/28 | 152億8345万 | 122億9729万 | +7.54% 2/3 | -5.31% 11/22 10/5 |
2013年 3月期 | 748 7/4 | 580 10/15 10/10 | 24,200 1/8 | 175億8772万 | 136億3754万 | +11.39% 7/4 | -3.8% 8/7 |
2014年 3月期 | 780 1/24 | 648 6/7 | 33,100 1/24 | 183億4068万 | 152億3642万 | +7.98% 1/24 | -7.62% 6/7 |
2015年 3月期 | 921 3/25 | 702 4/15 | 31,200 9/9 | 216億5611万 | 165億661万 | +12.37% 3/6 | -5.96% 10/16 |
2016年 3月期 | 1,013 7/3 | 831 2/12 | 40,000 7/3 | 238億1937万 | 195億3988万 | +13.12% 7/3 | -6.64% 9/8 |
2017年 3月期 | 1,166 3/21 | 774 9/7 | 73,800 3/7 | 274億1697万 | 181億9960万 | +19.9% 3/15 | -11.78% 4/12 |
2018年 3月期 | 1,848 2/13 | 944 4/12 | 57,500 2/6 | 434億5331万 | 221億9693万 | +18.79% 7/4 | -4.61% 8/24 |
2019年 3月期 | 1,850 5/7 | 1,400 12/21 6/5 | 62,800 6/5 | 435億34万 | 329億1918万 | +8.86% 5/7 | -11.45% 6/5 |
2020年 3月期 | 2,180 1/9 | 1,401 3/13 | 30,700 1/9 | 512億5986万 | 329億4269万 | +15.85% 1/9 | -20.91% 3/16 |
2021年 3月期 | 1,915 9/2 9/1 | 1,442 4/6 | 162,800 3/9 | 450億2873万 | 339億675万 | +18.89% 5/12 | -3.7% 7/30 |
2022年 3月期 | 1,825 9/27 | 1,619 8/10 8/6 | 26,400 6/29 | 429億1250万 | 380億6868万 | +4.55% 8/11 | -4.52% 5/17 |
2023年 3月期 | 1,700 4/1 | 1,399 3/31 | 42,300 6/28 | 399億7329万 | 328億9566万 | +5.38% 5/9 | -6% 5/16 |
最新 | 1,548 2024/3/28 | 9,300 | 363億9920万 | -1.9% 1,578 |
年間値上がり率
- 1987/12/25 vs 1986/12/27
- 7%(1.07倍)
- 1988/12/28 vs 1987/12/25
- 58%(1.58倍)
- 1989/12/28 vs 1988/12/28
- 8%(1.08倍)
- 1990/12/28 vs 1989/12/28
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/30
- 17%(1.17倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/29 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/29
- 23%(1.23倍)
- 1999/12/29 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/28 vs 1999/12/29
- 6%(1.06倍)
- 2001/12/27 vs 2000/12/28
- 34%(1.34倍)
- 2002/12/30 vs 2001/12/27
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 31%(1.31倍)
- 2004/12/30 vs 2003/12/30
- 151%(2.51倍)
- 2005/12/30 vs 2004/12/30
- -23%(0.77倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -11%(0.89倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 101%(2.01倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/03/28 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
315円(1998/01/14) - 391%(4.91倍)
1,548円(3/28)