株価チャート
株価
3/27
- 前日 (3/26)
- 2,765
- 始値
- 2,805
- 高値
- 2,807
- 安値
- 2,753
- 終値 +0.76%
- 2,786
- 出来高 -0.31%
- 161,700
乖離率
- 株価(5日)
移動平均値 - -1.76%
2,836 - 株価(25日)
移動平均値 - +1.53%
2,744 - 出来高(5日)
移動平均値 - -9.72%
179,100
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 2,805 | 2,807 | 2,753 | 2,786 | +0.76% | 161,700 | 1618億43万 | +1.53% | 27.33 | 3.6 |
03/26 | 2,800 | 2,825 | 2,760 | 2,765 | -2.47% | 162,200 | 1605億8083万 | +1.1% | 27.13 | 3.57 |
03/25 | 2,853 | 2,894 | 2,821 | 2,835 | -2.34% | 161,400 | 1646億4616万 | +4.15% | 27.81 | 3.66 |
03/22 | 2,858 | 2,907 | 2,842 | 2,903 | +0.45% | 157,100 | 1685億9535万 | +7.2% | 28.48 | 3.75 |
03/21 | 2,926 | 2,947 | 2,879 | 2,890 | +2.26% | 253,100 | 1675億1986万 | +7.43% | 28.35 | 3.73 |
03/19 | 2,860 | 2,874 | 2,780 | 2,826 | -0.7% | 130,800 | 1638億1007万 | +5.68% | 27.72 | 3.65 |
03/18 | 2,823 | 2,866 | 2,752 | 2,846 | -0.45% | 171,300 | 1649億6938万 | +6.99% | 27.92 | 3.67 |
03/15 | 2,851 | 2,885 | 2,833 | 2,859 | -0.24% | 112,200 | 1657億2293万 | +8.05% | 28.05 | 3.69 |
03/14 | 2,856 | 2,899 | 2,812 | 2,866 | -0.76% | 262,100 | 1661億2869万 | +8.89% | 28.12 | 3.7 |
03/13 | 2,861 | 2,896 | 2,832 | 2,888 | +2.16% | 291,600 | 1674億393万 | +10.4% | 28.33 | 3.73 |
03/12 | 2,802 | 2,828 | 2,758 | 2,827 | -0.11% | 185,900 | 1638億6804万 | +8.52% | 27.73 | 3.65 |
03/11 | 2,771 | 2,830 | 2,730 | 2,830 | +1.58% | 412,300 | 1640億4194万 | +8.97% | 27.76 | 3.65 |
03/08 | 2,767 | 2,835 | 2,742 | 2,786 | +0.51% | 291,500 | 1614億9146万 | +7.61% | 27.33 | 3.6 |
03/07 | 2,774 | 2,806 | 2,740 | 2,772 | +0.18% | 330,300 | 1606億7995万 | +7.19% | 27.19 | 3.58 |
03/06 | 2,721 | 2,769 | 2,712 | 2,767 | +0.25% | 224,100 | 1603億9012万 | +6.88% | 27.14 | 3.57 |
03/05 | 2,699 | 2,799 | 2,674 | 2,760 | +3.18% | 310,600 | 1599億8436万 | +6.52% | 27.08 | 3.56 |
03/04 | 2,605 | 2,753 | 2,592 | 2,675 | +2.96% | 447,100 | 1550億5731万 | +3% | 26.24 | 3.45 |
03/01 | 2,619 | 2,642 | 2,579 | 2,598 | +1.76% | 192,000 | 1505億9397万 | -0.35% | 25.49 | 3.35 |
02/29 | 2,574 | 2,584 | 2,511 | 2,553 | -1.62% | 225,000 | 1479億8553万 | -2.48% | 25.05 | 3.3 |
02/28 | 2,587 | 2,628 | 2,570 | 2,595 | -0.27% | 230,800 | 1504億2008万 | -1.41% | 25.46 | 3.35 |
02/27 | 2,633 | 2,673 | 2,589 | 2,602 | -2.11% | 211,100 | 1508億2584万 | -1.55% | 25.53 | 3.36 |
02/26 | 2,583 | 2,684 | 2,578 | 2,658 | +2.23% | 314,200 | 1540億7190万 | +0.26% | 26.08 | 3.43 |
02/22 | 2,572 | 2,600 | 2,554 | 2,600 | +1.25% | 276,300 | 1507億991万 | -2.07% | 25.51 | 3.36 |
02/21 | 2,598 | 2,598 | 2,538 | 2,568 | +0.63% | 200,700 | 1481億118万 | -3.57% | 25.19 | 3.31 |
02/20 | 2,595 | 2,616 | 2,522 | 2,552 | +0.08% | 306,200 | 1471億7843万 | -4.53% | 25.04 | 3.29 |
02/19 | 2,468 | 2,561 | 2,458 | 2,550 | +3.95% | 314,700 | 1470億6309万 | -4.99% | 25.02 | 3.29 |
02/16 | 2,479 | 2,485 | 2,444 | 2,453 | -0.45% | 249,500 | 1414億6892万 | -8.95% | 24.06 | 3.17 |
02/15 | 2,499 | 2,499 | 2,422 | 2,464 | -0.16% | 261,800 | 1421億331万 | -9.01% | 24.17 | 3.18 |
02/14 | 2,479 | 2,489 | 2,446 | 2,468 | -1% | 209,400 | 1423億3400万 | -9.23% | 24.21 | 3.19 |
02/13 | 2,530 | 2,533 | 2,448 | 2,493 | +0.52% | 227,100 | 1437億7579万 | -8.65% | 24.46 | 3.22 |
02/09 | 2,455 | 2,522 | 2,446 | 2,480 | +0.24% | 260,200 | 1430億2606万 | -9.32% | 24.33 | 3.2 |
02/08 | 2,509 | 2,509 | 2,446 | 2,474 | -1.63% | 261,200 | 1426億8003万 | -9.87% | 24.27 | 3.19 |
02/07 | 2,503 | 2,537 | 2,469 | 2,515 | +1.33% | 323,700 | 1450億4457万 | -8.74% | 24.67 | 3.25 |
02/06 | 2,615 | 2,615 | 2,482 | 2,482 | -5.09% | 340,100 | 1431億4140万 | -10.2% | 24.35 | 3.2 |
02/05 | 2,620 | 2,631 | 2,580 | 2,615 | +0.08% | 296,500 | 1508億1175万 | -5.7% | 25.65 | 3.38 |
02/02 | 2,625 | 2,668 | 2,589 | 2,613 | -0.57% | 364,800 | 1506億9641万 | -5.84% | 25.63 | 3.37 |
02/01 | 2,670 | 2,681 | 2,605 | 2,628 | -2.99% | 444,600 | 1515億6149万 | -5.33% | 25.78 | 3.39 |
01/31 | 2,646 | 2,742 | 2,646 | 2,709 | -4.81% | 645,400 | 1562億3290万 | -2.41% | 26.58 | 3.5 |
01/30 | 2,855 | 2,865 | 2,820 | 2,846 | +0.46% | 187,800 | 1641億3394万 | +2.74% | 27.92 | 3.67 |
01/29 | 2,890 | 2,890 | 2,823 | 2,833 | -2.21% | 167,600 | 1633億8420万 | +2.72% | 27.79 | 3.66 |
01/26 | 2,900 | 2,941 | 2,889 | 2,897 | -0.79% | 178,900 | 1670億7520万 | +5.42% | 28.42 | 3.74 |
01/25 | 2,900 | 2,927 | 2,883 | 2,920 | +1.49% | 147,100 | 1684億165万 | +6.88% | 28.65 | 3.77 |
01/24 | 2,896 | 2,922 | 2,851 | 2,877 | -1.24% | 167,300 | 1659億2176万 | +5.89% | 28.22 | 3.71 |
01/23 | 2,880 | 2,924 | 2,880 | 2,913 | +1.39% | 230,900 | 1679億9795万 | +7.85% | 28.58 | 3.76 |
01/22 | 2,842 | 2,878 | 2,820 | 2,873 | +2.9% | 201,600 | 1655億5949万 | +7.2% | 28.18 | 3.71 |
01/19 | 2,763 | 2,799 | 2,750 | 2,792 | +1.27% | 124,000 | 1608億9179万 | +4.88% | 27.39 | 3.6 |
01/18 | 2,785 | 2,799 | 2,743 | 2,757 | -1.5% | 288,000 | 1588億7488万 | +4.16% | 27.05 | 3.56 |
01/17 | 2,809 | 2,836 | 2,790 | 2,799 | -0.5% | 165,600 | 1612億9517万 | +6.34% | 27.46 | 3.61 |
01/16 | 2,833 | 2,849 | 2,803 | 2,813 | -0.99% | 142,600 | 1621億193万 | +7.37% | 27.6 | 3.63 |
01/15 | 2,798 | 2,850 | 2,767 | 2,841 | +1.25% | 240,600 | 1637億1546万 | +8.93% | 27.87 | 3.67 |
01/12 | 2,830 | 2,851 | 2,747 | 2,806 | +0.79% | 249,300 | 1616億9855万 | +8.26% | 27.53 | 3.62 |
01/11 | 2,777 | 2,819 | 2,758 | 2,784 | +1.72% | 230,700 | 1604億3078万 | +7.82% | 27.31 | 3.59 |
01/10 | 2,724 | 2,750 | 2,693 | 2,737 | +0.48% | 142,600 | 1577億2236万 | +6.33% | 26.85 | 3.53 |
01/09 | 2,660 | 2,728 | 2,660 | 2,724 | +2.56% | 142,500 | 1569億7322万 | +6.03% | 26.72 | 3.52 |
01/05 | 2,730 | 2,730 | 2,656 | 2,656 | -2.64% | 180,300 | 1530億5465万 | +3.55% | 26.06 | 3.43 |
01/04 | 2,758 | 2,758 | 2,679 | 2,728 | -0.55% | 132,100 | 1572億372万 | +6.44% | 26.76 | 3.52 |
2023 | ||||||||||
12/29 | 2,730 | 2,744 | 2,706 | 2,743 | +0.85% | 97,600 | 1580億6811万 | +7.23% | 26.91 | 3.51 |
12/28 | 2,692 | 2,725 | 2,664 | 2,720 | +1% | 101,400 | 1567億4272万 | +6.5% | 26.68 | 3.48 |
12/27 | 2,661 | 2,693 | 2,657 | 2,693 | +1.2% | 81,900 | 1551億8681万 | +5.53% | 26.42 | 3.45 |
12/26 | 2,639 | 2,673 | 2,633 | 2,661 | 0% | 112,700 | 1533億4278万 | +4.31% | 26.1 | 3.41 |
12/25 | 2,665 | 2,691 | 2,655 | 2,661 | +2.15% | 177,300 | 1533億4278万 | +4.43% | 26.1 | 3.41 |
12/22 | 2,612 | 2,619 | 2,585 | 2,605 | +1.68% | 238,000 | 1501億1573万 | +2.48% | 25.56 | 3.34 |
12/21 | 2,522 | 2,567 | 2,522 | 2,562 | -0.16% | 143,000 | 1475億2412万 | +0.99% | 25.13 | 3.28 |
12/20 | 2,568 | 2,598 | 2,545 | 2,566 | -0.08% | 171,800 | 1477億5444万 | +1.22% | 25.17 | 3.28 |
12/19 | 2,510 | 2,576 | 2,509 | 2,568 | +2.39% | 122,900 | 1478億6961万 | +1.54% | 25.19 | 3.29 |
12/18 | 2,508 | 2,523 | 2,481 | 2,508 | -1.03% | 155,100 | 1444億1471万 | -0.59% | 24.6 | 3.21 |
12/15 | 2,500 | 2,537 | 2,485 | 2,534 | +2.1% | 219,900 | 1459億1183万 | +0.6% | 24.86 | 3.24 |
12/14 | 2,439 | 2,506 | 2,430 | 2,482 | +3.46% | 302,600 | 1429億1759万 | -1.35% | 24.35 | 3.18 |
12/13 | 2,427 | 2,438 | 2,387 | 2,399 | -0.04% | 188,200 | 1381億3831万 | -4.5% | 23.53 | 3.07 |
12/12 | 2,426 | 2,436 | 2,377 | 2,400 | -1.03% | 258,500 | 1381億9590万 | -4.53% | 23.54 | 3.07 |
12/11 | 2,391 | 2,437 | 2,391 | 2,425 | +1.29% | 244,400 | 1396億3544万 | -3.69% | 23.79 | 3.1 |
12/08 | 2,437 | 2,450 | 2,385 | 2,394 | -3.74% | 203,500 | 1378億5041万 | -4.92% | 23.49 | 3.06 |
12/07 | 2,495 | 2,532 | 2,475 | 2,487 | -1.54% | 123,400 | 1432億550万 | -1.31% | 24.4 | 3.18 |
12/06 | 2,473 | 2,537 | 2,455 | 2,526 | +3.52% | 233,700 | 1454億5118万 | +0.2% | 24.78 | 3.23 |
12/05 | 2,515 | 2,541 | 2,440 | 2,440 | -4.54% | 187,800 | 1404億9916万 | -3.06% | 23.94 | 3.12 |
12/04 | 2,540 | 2,570 | 2,507 | 2,556 | -0.54% | 190,600 | 1471億7863万 | +1.47% | 25.07 | 3.27 |
12/01 | 2,600 | 2,603 | 2,570 | 2,570 | -1.91% | 119,600 | 1479億8477万 | +1.98% | 25.21 | 3.29 |
11/30 | 2,649 | 2,649 | 2,581 | 2,620 | -0.34% | 178,300 | 1508億6385万 | +3.93% | 25.7 | 3.35 |
11/29 | 2,581 | 2,638 | 2,570 | 2,629 | +0.84% | 184,400 | 1513億8209万 | +4.24% | 25.79 | 3.36 |
11/28 | 2,580 | 2,612 | 2,548 | 2,607 | +0.66% | 166,300 | 1501億1529万 | +3.49% | 25.58 | 3.34 |
11/27 | 2,648 | 2,668 | 2,586 | 2,590 | -2.23% | 103,300 | 1491億3640万 | +2.74% | 25.41 | 3.31 |
11/24 | 2,653 | 2,673 | 2,603 | 2,649 | -0.49% | 179,000 | 1525億3372万 | +4.91% | 25.99 | 3.39 |
11/22 | 2,665 | 2,682 | 2,610 | 2,662 | -0.15% | 251,100 | 1532億8228万 | +5.3% | 26.11 | 3.41 |
11/21 | 2,600 | 2,678 | 2,599 | 2,666 | +3.25% | 240,400 | 1534億7722万 | +5.29% | 26.15 | 3.41 |
11/20 | 2,583 | 2,642 | 2,576 | 2,582 | +1.93% | 241,000 | 1486億4147万 | +1.97% | 25.33 | 3.3 |
11/17 | 2,500 | 2,537 | 2,489 | 2,533 | +2.14% | 164,300 | 1458億2063万 | -0.16% | 24.85 | 3.24 |
11/16 | 2,461 | 2,496 | 2,446 | 2,480 | -0.76% | 143,400 | 1427億6950万 | -2.55% | 24.33 | 3.17 |
11/15 | 2,442 | 2,499 | 2,438 | 2,499 | +3.78% | 169,200 | 1438億6330万 | -2.12% | 24.52 | 3.2 |
11/14 | 2,432 | 2,438 | 2,392 | 2,408 | -0.45% | 129,400 | 1386億2458万 | -6.01% | 23.62 | 3.08 |
11/13 | 2,449 | 2,456 | 2,419 | 2,419 | +0.12% | 108,400 | 1392億5783万 | -6.06% | 23.73 | 3.1 |
11/10 | 2,419 | 2,429 | 2,382 | 2,416 | -1.35% | 154,700 | 1390億8513万 | -6.61% | 23.7 | 3.09 |
11/09 | 2,415 | 2,462 | 2,405 | 2,449 | +2.77% | 281,700 | 1409億8488万 | -5.63% | 24.03 | 3.13 |
11/08 | 2,464 | 2,476 | 2,379 | 2,383 | -2.81% | 219,100 | 1371億8537万 | -8.45% | 23.38 | 3.05 |
11/07 | 2,497 | 2,500 | 2,422 | 2,452 | -2.12% | 212,800 | 1411億5759万 | -6.23% | 24.05 | 3.14 |
11/06 | 2,488 | 2,507 | 2,454 | 2,505 | +2.75% | 219,700 | 1442億871万 | -4.57% | 24.57 | 3.21 |
11/02 | 2,460 | 2,493 | 2,430 | 2,438 | -0.2% | 207,000 | 1403億5163万 | -7.44% | 23.92 | 3.12 |
11/01 | 2,591 | 2,592 | 2,437 | 2,443 | -2.67% | 270,800 | 1406億3947万 | -7.71% | 23.97 | 3.13 |
10/31 | 2,405 | 2,528 | 2,389 | 2,510 | +3.33% | 284,700 | 1444億9655万 | -5.57% | 24.62 | 3.21 |
10/30 | 2,462 | 2,500 | 2,402 | 2,429 | -2.49% | 700,300 | 1398億3352万 | -8.96% | 23.83 | 3.11 |
10/27 | 2,670 | 2,729 | 2,461 | 2,491 | -3.45% | 657,500 | 1434億275万 | -6.98% | 24.44 | 3.19 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2022年 3月期 | 3,370 11/16 | 1,467 2/24 | 15,283,100 9/22 | +24.64% 11/16 | -27.51% 1/31 |
2023年 3月期 | 2,477 11/17 | 1,633 4/25 | 2,217,900 10/28 | +21.03% 10/28 | -9.54% 5/12 |
最新 | 2,786 2024/3/27 | 161,700 | +1.53% 2,744 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/03/27 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
1,467円(2022/02/24) - 90%(1.9倍)
2,786円(3/27)