株価チャート
株価
3/28
- 前日 (3/27)
- 3,625
- 始値
- 3,615
- 高値
- 3,665
- 安値
- 3,540
- 終値 -1.38%
- 3,575
- 出来高 -19.16%
- 17,300
乖離率
- 株価(5日)
移動平均値 - -0.33%
3,587 - 株価(25日)
移動平均値 - -0.45%
3,591 - 出来高(5日)
移動平均値 - -4.63%
18,140
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 | 3,615 | 3,665 | 3,540 | 3,575 | -1.38% | 17,300 | 300億7907万 | -0.45% | 11.82 | 0.62 |
03/27 | 3,570 | 3,650 | 3,540 | 3,625 | +2.4% | 21,400 | 304億9975万 | +0.95% | 11.99 | 0.63 |
03/26 | 3,560 | 3,560 | 3,505 | 3,540 | -1.26% | 15,200 | 297億8459万 | -1.34% | 11.71 | 0.61 |
03/25 | 3,575 | 3,600 | 3,550 | 3,585 | -0.69% | 20,300 | 301億6320万 | -0.11% | 11.86 | 0.62 |
03/22 | 3,610 | 3,670 | 3,595 | 3,610 | +0.7% | 16,500 | 303億7355万 | +0.67% | 11.94 | 0.62 |
03/21 | 3,620 | 3,630 | 3,565 | 3,585 | +0.14% | 12,400 | 301億6320万 | +0.11% | 11.86 | 0.62 |
03/19 | 3,520 | 3,585 | 3,505 | 3,580 | +2.29% | 11,700 | 301億2113万 | -0.14% | 11.84 | 0.62 |
03/18 | 3,485 | 3,525 | 3,455 | 3,500 | +0.72% | 19,700 | 294億4804万 | -2.29% | 11.57 | 0.6 |
03/15 | 3,460 | 3,485 | 3,440 | 3,475 | -0.57% | 12,200 | 292億3769万 | -3.04% | 11.49 | 0.6 |
03/14 | 3,490 | 3,505 | 3,465 | 3,495 | +0.58% | 6,600 | 294億597万 | -2.59% | 11.56 | 0.6 |
03/13 | 3,515 | 3,530 | 3,465 | 3,475 | -0.43% | 8,200 | 292億3769万 | -3.23% | 11.49 | 0.6 |
03/12 | 3,405 | 3,490 | 3,395 | 3,490 | +1.31% | 12,200 | 293億6390万 | -2.97% | 11.54 | 0.6 |
03/11 | 3,470 | 3,510 | 3,400 | 3,445 | -2.68% | 15,300 | 289億8528万 | -4.31% | 11.39 | 0.59 |
03/08 | 3,495 | 3,575 | 3,495 | 3,540 | +1.29% | 17,700 | 297億8459万 | -1.8% | 11.71 | 0.61 |
03/07 | 3,600 | 3,600 | 3,480 | 3,495 | -2.78% | 21,700 | 294億597万 | -3.19% | 11.56 | 0.6 |
03/06 | 3,570 | 3,655 | 3,565 | 3,595 | 0% | 12,800 | 302億4734万 | -0.61% | 11.89 | 0.62 |
03/05 | 3,625 | 3,660 | 3,580 | 3,595 | -0.83% | 21,000 | 302億4734万 | -0.64% | 11.89 | 0.62 |
03/04 | 3,805 | 3,805 | 3,605 | 3,625 | -4.73% | 39,000 | 304億9975万 | +0.25% | 11.99 | 0.63 |
03/01 | 3,705 | 3,810 | 3,705 | 3,805 | +2.7% | 19,800 | 320億1422万 | +5.26% | 12.58 | 0.66 |
02/29 | 3,725 | 3,725 | 3,645 | 3,705 | -1.2% | 20,100 | 311億7285万 | +2.77% | 12.25 | 0.64 |
02/28 | 3,745 | 3,775 | 3,725 | 3,750 | +0.81% | 10,700 | 315億5147万 | +4.2% | 12.4 | 0.65 |
02/27 | 3,740 | 3,780 | 3,695 | 3,720 | 0% | 12,600 | 312億9906万 | +3.51% | 12.3 | 0.64 |
02/26 | 3,700 | 3,770 | 3,700 | 3,720 | +2.2% | 17,600 | 312億9906万 | +3.74% | 12.3 | 0.64 |
02/22 | 3,620 | 3,665 | 3,580 | 3,640 | +1.11% | 17,100 | 306億2596万 | +1.73% | 12.04 | 0.63 |
02/21 | 3,565 | 3,615 | 3,565 | 3,600 | +0.42% | 12,900 | 302億8941万 | +0.7% | 11.91 | 0.62 |
02/20 | 3,515 | 3,600 | 3,510 | 3,585 | +1.27% | 11,500 | 301億6320万 | +0.28% | 11.86 | 0.62 |
02/19 | 3,550 | 3,565 | 3,515 | 3,540 | -0.7% | 8,800 | 297億8459万 | -1.14% | 11.71 | 0.61 |
02/16 | 3,545 | 3,605 | 3,510 | 3,565 | +1.71% | 18,700 | 299億9493万 | -0.61% | 11.79 | 0.62 |
02/15 | 3,475 | 3,545 | 3,385 | 3,505 | +0.43% | 27,500 | 294億9010万 | -2.53% | 11.59 | 0.61 |
02/14 | 3,835 | 3,835 | 3,455 | 3,490 | -5.68% | 83,100 | 293億6390万 | -3.11% | 11.54 | 0.6 |
02/13 | 3,495 | 3,760 | 3,495 | 3,700 | +5.71% | 84,600 | 311億3078万 | +2.58% | 12.24 | 0.64 |
02/09 | 3,550 | 3,550 | 3,485 | 3,500 | -1.27% | 8,800 | 294億4804万 | -2.91% | 11.57 | 0.6 |
02/08 | 3,535 | 3,575 | 3,475 | 3,545 | -1.12% | 17,200 | 298億2665万 | -1.77% | 11.72 | 0.61 |
02/07 | 3,525 | 3,585 | 3,525 | 3,585 | +0.7% | 9,400 | 301億6320万 | -0.86% | 11.86 | 0.62 |
02/06 | 3,615 | 3,615 | 3,550 | 3,560 | -1.52% | 18,700 | 299億5286万 | -1.6% | 11.77 | 0.61 |
02/05 | 3,585 | 3,615 | 3,550 | 3,615 | +0.84% | 10,700 | 304億1561万 | -0.11% | 11.95 | 0.62 |
02/02 | 3,565 | 3,610 | 3,545 | 3,585 | +0.42% | 16,600 | 301億6320万 | -0.77% | 11.86 | 0.62 |
02/01 | 3,620 | 3,620 | 3,540 | 3,570 | -2.46% | 26,900 | 300億3700万 | -1.16% | 11.81 | 0.62 |
01/31 | 3,660 | 3,670 | 3,590 | 3,660 | +0.14% | 12,300 | 307億9423万 | +1.36% | 12.1 | 0.63 |
01/30 | 3,680 | 3,695 | 3,650 | 3,655 | +0.97% | 19,100 | 307億5216万 | +1.47% | 12.09 | 0.63 |
01/29 | 3,600 | 3,635 | 3,600 | 3,620 | +1.69% | 17,100 | 304億5768万 | +0.72% | 11.97 | 0.63 |
01/26 | 3,595 | 3,595 | 3,545 | 3,560 | -0.97% | 10,700 | 299億5286万 | -0.73% | 11.77 | 0.61 |
01/25 | 3,545 | 3,595 | 3,545 | 3,595 | +1.41% | 7,800 | 302億4734万 | +0.36% | 11.89 | 0.62 |
01/24 | 3,545 | 3,595 | 3,535 | 3,545 | -0.56% | 6,700 | 298億2665万 | -0.92% | 11.72 | 0.61 |
01/23 | 3,635 | 3,635 | 3,560 | 3,565 | -1.66% | 7,900 | 299億9493万 | -0.14% | 11.79 | 0.62 |
01/22 | 3,515 | 3,635 | 3,515 | 3,625 | +3.28% | 14,800 | 304億9975万 | +1.74% | 11.99 | 0.63 |
01/19 | 3,525 | 3,555 | 3,495 | 3,510 | -0.43% | 16,600 | 295億3217万 | -1.13% | 11.61 | 0.61 |
01/18 | 3,590 | 3,600 | 3,525 | 3,525 | -1.26% | 12,100 | 296億5838万 | -0.56% | 11.66 | 0.61 |
01/17 | 3,610 | 3,650 | 3,570 | 3,570 | -1.11% | 14,100 | 300億3700万 | +0.79% | 11.81 | 0.62 |
01/16 | 3,710 | 3,745 | 3,605 | 3,610 | -2.83% | 17,100 | 303億7355万 | +2.06% | 11.94 | 0.62 |
01/15 | 3,700 | 3,740 | 3,655 | 3,715 | +0.41% | 11,900 | 312億5699万 | +5.15% | 12.29 | 0.64 |
01/12 | 3,800 | 3,835 | 3,675 | 3,700 | -2.5% | 41,300 | 311億3078万 | +5.02% | 12.24 | 0.64 |
01/11 | 3,690 | 3,825 | 3,690 | 3,795 | +4.26% | 37,400 | 319億3009万 | +7.97% | 12.55 | 0.66 |
01/10 | 3,610 | 3,670 | 3,610 | 3,640 | +0.14% | 18,700 | 306億2596万 | +3.88% | 12.04 | 0.63 |
01/09 | 3,640 | 3,715 | 3,635 | 3,635 | +0.14% | 21,700 | 305億8389万 | +3.77% | 12.02 | 0.63 |
01/05 | 3,630 | 3,670 | 3,620 | 3,630 | +0.55% | 18,900 | 305億4182万 | +3.68% | 12 | 0.63 |
01/04 | 3,680 | 3,700 | 3,565 | 3,610 | -2.96% | 22,800 | 303億7355万 | +3.23% | 11.94 | 0.62 |
2023 | ||||||||||
12/29 | 3,680 | 3,720 | 3,645 | 3,720 | +2.06% | 30,800 | 312億9906万 | +6.56% | 12.3 | 0.64 |
12/28 | 3,575 | 3,665 | 3,560 | 3,645 | +2.24% | 38,700 | 306億6803万 | +4.62% | 12.05 | 0.63 |
12/27 | 3,485 | 3,570 | 3,485 | 3,565 | +2.3% | 19,300 | 299億9493万 | +2.47% | 11.79 | 0.62 |
12/26 | 3,535 | 3,585 | 3,430 | 3,485 | -1.69% | 35,300 | 293億2183万 | +0.4% | 11.52 | 0.6 |
12/25 | 3,600 | 3,600 | 3,540 | 3,545 | -0.14% | 28,100 | 298億2665万 | +2.46% | 11.72 | 0.61 |
12/22 | 3,470 | 3,550 | 3,455 | 3,550 | +3.2% | 27,200 | 298億6872万 | +3.02% | 11.74 | 0.61 |
12/21 | 3,455 | 3,470 | 3,410 | 3,440 | -0.58% | 24,700 | 289億4321万 | +0.23% | 11.38 | 0.59 |
12/20 | 3,420 | 3,490 | 3,410 | 3,460 | +1.47% | 33,000 | 291億1149万 | +1.08% | 11.44 | 0.6 |
12/19 | 3,495 | 3,495 | 3,395 | 3,410 | -1.73% | 16,200 | 286億9080万 | -0.06% | 11.28 | 0.59 |
12/18 | 3,475 | 3,490 | 3,415 | 3,470 | -0.14% | 32,100 | 291億9562万 | +2.15% | 11.48 | 0.6 |
12/15 | 3,415 | 3,520 | 3,360 | 3,475 | +3.89% | 68,600 | 292億3769万 | +2.78% | 11.49 | 0.6 |
12/14 | 3,395 | 3,420 | 3,305 | 3,345 | -1.33% | 20,200 | 281億4391万 | -0.56% | 11.06 | 0.58 |
12/13 | 3,320 | 3,410 | 3,310 | 3,390 | +2.11% | 21,400 | 285億2253万 | +1.19% | 11.21 | 0.59 |
12/12 | 3,400 | 3,400 | 3,300 | 3,320 | -1.92% | 21,700 | 279億3357万 | -0.54% | 10.98 | 0.57 |
12/11 | 3,500 | 3,500 | 3,320 | 3,385 | -1.31% | 35,400 | 284億8046万 | +1.71% | 11.19 | 0.58 |
12/08 | 3,460 | 3,490 | 3,405 | 3,430 | -0.72% | 23,500 | 288億5908万 | +3.44% | 11.34 | 0.59 |
12/07 | 3,485 | 3,520 | 3,455 | 3,455 | -1.85% | 14,200 | 290億6942万 | +4.67% | 11.43 | 0.6 |
12/06 | 3,450 | 3,540 | 3,450 | 3,520 | +2.03% | 16,800 | 296億1631万 | +7.22% | 11.64 | 0.61 |
12/05 | 3,505 | 3,545 | 3,430 | 3,450 | -1.57% | 15,900 | 290億2735万 | +5.8% | 11.41 | 0.6 |
12/04 | 3,520 | 3,535 | 3,485 | 3,505 | -0.57% | 14,200 | 294億9010万 | +8.01% | 11.59 | 0.61 |
12/01 | 3,600 | 3,645 | 3,510 | 3,525 | -2.08% | 26,500 | 296億5838万 | +9.37% | 11.66 | 0.61 |
11/30 | 3,580 | 3,615 | 3,555 | 3,600 | -0.14% | 24,900 | 302億8941万 | +12.43% | 11.91 | 0.62 |
11/29 | 3,530 | 3,605 | 3,515 | 3,605 | +2.12% | 43,500 | 303億3148万 | +13.47% | 11.92 | 0.62 |
11/28 | 3,440 | 3,530 | 3,430 | 3,530 | +2.62% | 41,500 | 297億45万 | +12.03% | 11.67 | 0.61 |
11/27 | 3,550 | 3,550 | 3,440 | 3,440 | -3.1% | 41,700 | 289億4321万 | +9.94% | 11.38 | 0.59 |
11/24 | 3,520 | 3,550 | 3,475 | 3,550 | +0.57% | 40,800 | 298億6872万 | +14.07% | 11.74 | 0.61 |
11/22 | 3,340 | 3,540 | 3,330 | 3,530 | +5.37% | 75,400 | 297億45万 | +14.17% | 11.67 | 0.61 |
11/21 | 3,235 | 3,350 | 3,215 | 3,350 | +3.72% | 35,100 | 281億8598万 | +9.05% | 11.08 | 0.58 |
11/20 | 3,160 | 3,245 | 3,160 | 3,230 | +1.1% | 31,600 | 271億7633万 | +5.59% | 10.68 | 0.56 |
11/17 | 3,145 | 3,195 | 3,140 | 3,195 | +0.47% | 17,100 | 268億8185万 | +4.65% | 10.57 | 0.55 |
11/16 | 3,150 | 3,190 | 3,130 | 3,180 | -1.09% | 17,900 | 267億5564万 | +4.23% | 10.52 | 0.55 |
11/15 | 3,220 | 3,220 | 3,140 | 3,215 | +0.94% | 37,500 | 270億5012万 | +5.44% | 10.63 | 0.56 |
11/14 | 3,110 | 3,220 | 3,110 | 3,185 | +4.6% | 100,300 | 267億9771万 | +4.6% | 10.53 | 0.55 |
11/13 | 3,050 | 3,060 | 3,010 | 3,045 | -0.81% | 21,100 | 256億1979万 | +0.13% | 10.07 | 0.53 |
11/10 | 3,020 | 3,070 | 3,015 | 3,070 | +0.82% | 19,700 | 258億3013万 | +1.02% | 10.15 | 0.53 |
11/09 | 2,998 | 3,060 | 2,974 | 3,045 | +1.57% | 21,800 | 256億1979万 | +0.3% | 10.07 | 0.53 |
11/08 | 3,110 | 3,110 | 2,990 | 2,998 | -3.29% | 25,000 | 252億2435万 | -1.32% | 9.91 | 0.52 |
11/07 | 3,070 | 3,110 | 3,070 | 3,100 | +0.98% | 23,400 | 260億8255万 | +1.84% | 10.25 | 0.54 |
11/06 | 3,080 | 3,095 | 3,045 | 3,070 | +0.16% | 31,900 | 258億3013万 | +0.75% | 10.15 | 0.53 |
11/02 | 3,060 | 3,065 | 3,035 | 3,065 | +0.16% | 30,000 | 257億8807万 | +0.43% | 10.14 | 0.53 |
11/01 | 3,010 | 3,075 | 3,010 | 3,060 | +2% | 27,600 | 257億4600万 | 0% | 10.12 | 0.53 |
10/31 | 2,985 | 3,000 | 2,918 | 3,000 | +0.5% | 46,200 | 252億4117万 | -2.12% | 9.92 | 0.52 |
10/30 | 3,020 | 3,020 | 2,982 | 2,985 | -1.65% | 69,400 | 251億1497万 | -2.9% | 9.87 | 0.52 |
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 | 4,690 469 4/17 | 2,040 204 3/18 | 1,134,400 11,344,000 4/17 | - | - | +15.16% 4/7 | -19.75% 8/17 |
2009年 3月期 | 3,110 311 6/12 | 1,240 124 10/10 | 304,800 3,048,000 6/12 | - | - | +22.2% 4/20 | -33.58% 10/8 |
2010年 3月期 | 3,760 376 3/29 | 1,550 155 4/1 | 118,800 1,188,000 3/17 | - | - | +22.64% 12/18 | -11.71% 10/2 |
2011年 3月期 | 3,960 396 1/6 | 1,950 195 3/15 | 172,000 1,720,000 2/1 | 333億1825万 | 164億671万 | +20.49% 11/25 | -36.6% 3/15 |
2012年 3月期 | 3,880 388 6/10 | 2,010 201 11/17 201 11/10 | 487,200 4,872,000 2/1 | 326億4515万 | 169億1153万 | +16.19% 6/8 | -19.89% 11/10 |
2013年 3月期 | 2,850 285 4/6 | 1,340 134 10/10 134 10/9 | 2,873,500 28,735,000 3/14 | 239億7904万 | 112億7435万 | +29.42% 3/14 | -17.17% 10/10 |
2014年 3月期 | 2,480 248 11/26 | 1,610 161 6/7 | 1,312,600 13,126,000 11/26 | 208億6597万 | 135億4605万 | +19.68% 11/26 | -20.45% 2/4 |
2015年 3月期 | 2,220 222 1/21 | 1,770 177 6/9 | 615,600 6,156,000 1/21 | 186億7847万 | 148億9229万 | +7.97% 1/21 | -8.05% 5/20 |
2016年 3月期 | 2,570 257 11/30 | 1,470 147 8/25 | 6,351,500 63,515,000 11/27 | 216億2327万 | 123億6817万 | +39.29% 11/27 | -22.21% 2/12 |
2017年 3月期 | 4,080 3/30 | 1,730 173 4/8 | 526,300 5,263,000 5/24 | 343億2800万 | 145億5574万 | +22.06% 5/26 | -11.37% 4/14 |
2018年 3月期 | 8,780 9/19 | 3,130 4/13 | 2,337,300 8/2 | 738億7251万 | 263億3496万 | +40.25% 8/4 | -19.98% 2/6 |
2019年 3月期 | 5,020 4/19 | 1,808 12/25 | 450,500 2/22 | 422億3690万 | 152億1201万 | +34.83% 2/4 | -22.99% 12/25 |
2020年 3月期 | 4,575 2/6 2/5 | 2,399 3/23 | 209,400 4/23 | 384億9279万 | 201億8452万 | +19.52% 10/29 | -32.16% 3/19 3/16 |
2021年 3月期 | 5,830 8/4 | 2,640 4/3 | 701,300 7/8 | 490億5202万 | 222億1223万 | +22.53% 8/4 | -11.29% 11/12 |
2022年 3月期 | 6,200 1/13 | 3,720 7/9 | 248,000 8/2 | 521億6510万 | 312億9906万 | +16.28% 8/2 | -18.02% 2/24 |
2023年 3月期 | 4,325 4/1 | 2,708 12/23 | 123,800 6/7 | 363億8936万 | 227億8437万 | +15.1% 1/26 | -10.84% 6/22 |
最新 | 3,575 2024/3/28 | 17,300 | 300億7907万 | -0.45% 3,591 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 44%(1.44倍)
- 1985/12/28 vs 1984/12/28
- 101%(2.01倍)
- 1986/12/27 vs 1985/12/28
- -33%(0.67倍)
- 1987/12/28 vs 1986/12/27
- 46%(1.46倍)
- 1988/12/28 vs 1987/12/28
- 10%(1.1倍)
- 1989/12/29 vs 1988/12/28
- 53%(1.53倍)
- 1990/12/28 vs 1989/12/29
- -55%(0.45倍)
- 1991/12/30 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- 8%(1.08倍)
- 1996/12/30 vs 1995/12/29
- 22%(1.22倍)
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 128%(2.28倍)
- 2004/12/30 vs 2003/12/30
- 96%(1.96倍)
- 2005/12/30 vs 2004/12/30
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 68%(1.68倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- -31%(0.69倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- -13%(0.87倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 121%(2.21倍)
- 2018/12/28 vs 2017/12/29
- -66%(0.34倍)
- 2019/12/30 vs 2018/12/28
- 111%(2.11倍)
- 2020/12/30 vs 2019/12/30
- 20%(1.2倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -52%(0.48倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/03/28 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
850円(2001/12/19) - 321%(4.21倍)
3,575円(3/28)