株価チャート
株価
3/28
- 前日 (3/27)
- 1,510
- 始値
- 1,473
- 高値
- 1,499
- 安値
- 1,473
- 終値 -1.13%
- 1,493
- 出来高 -48.48%
- 5,100
乖離率
- 株価(5日)
移動平均値 - -1.39%
1,514 - 株価(25日)
移動平均値 - -2.16%
1,526 - 出来高(5日)
移動平均値 - -33.42%
7,660
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 | 1,473 | 1,499 | 1,473 | 1,493 | -1.13% | 5,100 | 332億5610万 | -2.16% | 13.46 | 0.6 |
03/27 | 1,511 | 1,522 | 1,506 | 1,510 | 0% | 9,900 | 336億3477万 | -0.92% | 13.61 | 0.61 |
03/26 | 1,501 | 1,514 | 1,501 | 1,510 | -0.79% | 7,900 | 336億3477万 | -0.79% | 13.61 | 0.61 |
03/25 | 1,533 | 1,533 | 1,518 | 1,522 | -0.72% | 6,800 | 339億207万 | +0.2% | 13.72 | 0.61 |
03/22 | 1,534 | 1,537 | 1,533 | 1,533 | -0.07% | 8,600 | 341億4709万 | +1.05% | 13.82 | 0.61 |
03/21 | 1,548 | 1,548 | 1,515 | 1,534 | +0.85% | 12,200 | 341億6937万 | +1.25% | 13.83 | 0.61 |
03/19 | 1,530 | 1,534 | 1,515 | 1,521 | -0.59% | 7,000 | 338億7980万 | +0.53% | 13.71 | 0.61 |
03/18 | 1,540 | 1,540 | 1,510 | 1,530 | -1.29% | 24,400 | 340億8027万 | +1.32% | 13.79 | 0.61 |
03/15 | 1,524 | 1,550 | 1,514 | 1,550 | +1.71% | 22,700 | 345億2576万 | +2.85% | 13.97 | 0.62 |
03/14 | 1,520 | 1,526 | 1,514 | 1,524 | -0.39% | 3,900 | 339億4662万 | +1.46% | 13.74 | 0.61 |
03/13 | 1,529 | 1,534 | 1,528 | 1,530 | +0.07% | 8,200 | 340億8027万 | +2.07% | 13.79 | 0.61 |
03/12 | 1,530 | 1,530 | 1,510 | 1,529 | -0.07% | 2,700 | 340億5799万 | +2.34% | 13.78 | 0.61 |
03/11 | 1,534 | 1,550 | 1,530 | 1,530 | -0.91% | 4,400 | 340億8027万 | +2.68% | 13.79 | 0.61 |
03/08 | 1,542 | 1,547 | 1,535 | 1,544 | +0.13% | 4,400 | 343億9211万 | +3.97% | 13.92 | 0.62 |
03/07 | 1,533 | 1,550 | 1,533 | 1,542 | +0.72% | 16,400 | 343億4756万 | +4.19% | 13.9 | 0.62 |
03/06 | 1,540 | 1,545 | 1,525 | 1,531 | -1.23% | 14,700 | 341億254万 | +3.87% | 13.8 | 0.61 |
03/05 | 1,547 | 1,550 | 1,545 | 1,550 | +0.19% | 7,200 | 345億2576万 | +5.51% | 13.97 | 0.62 |
03/04 | 1,545 | 1,560 | 1,538 | 1,547 | -0.13% | 17,500 | 344億5894万 | +5.67% | 13.95 | 0.62 |
03/01 | 1,548 | 1,552 | 1,543 | 1,549 | +0.06% | 9,500 | 345億349万 | +6.24% | 13.97 | 0.62 |
02/29 | 1,555 | 1,561 | 1,540 | 1,548 | -0.45% | 19,800 | 344億8121万 | +6.54% | 13.96 | 0.62 |
02/28 | 1,559 | 1,579 | 1,555 | 1,555 | +2.44% | 25,600 | 346億3713万 | +7.39% | 14.02 | 0.62 |
02/27 | 1,524 | 1,539 | 1,510 | 1,518 | -0.39% | 11,100 | 338億1297万 | +5.27% | 13.69 | 0.61 |
02/26 | 1,499 | 1,555 | 1,499 | 1,524 | +3.67% | 26,300 | 339億4662万 | +5.98% | 13.74 | 0.61 |
02/22 | 1,458 | 1,470 | 1,458 | 1,470 | +0.82% | 4,200 | 327億4379万 | +2.51% | 13.25 | 0.59 |
02/21 | 1,445 | 1,459 | 1,433 | 1,458 | +0.69% | 2,200 | 324億7649万 | +1.82% | 13.14 | 0.58 |
02/20 | 1,456 | 1,463 | 1,447 | 1,448 | -0.28% | 2,700 | 322億5374万 | +1.26% | 13.05 | 0.58 |
02/19 | 1,454 | 1,456 | 1,445 | 1,452 | +0.48% | 1,800 | 323億4284万 | +1.61% | 13.09 | 0.58 |
02/16 | 1,462 | 1,468 | 1,445 | 1,445 | -1.77% | 3,200 | 321億8692万 | +1.19% | 13.03 | 0.58 |
02/15 | 1,468 | 1,480 | 1,458 | 1,471 | +0.2% | 3,300 | 327億6606万 | +3.08% | 13.26 | 0.59 |
02/14 | 1,473 | 1,479 | 1,454 | 1,468 | -0.81% | 3,900 | 326億9924万 | +3.09% | 13.23 | 0.59 |
02/13 | 1,448 | 1,480 | 1,446 | 1,480 | +2.28% | 10,700 | 329億6653万 | +4.08% | 13.34 | 0.59 |
02/09 | 1,450 | 1,453 | 1,425 | 1,447 | -0.62% | 9,000 | 322億3147万 | +1.97% | 13.05 | 0.58 |
02/08 | 1,449 | 1,457 | 1,444 | 1,456 | +0.83% | 7,500 | 324億3194万 | +2.75% | 13.13 | 0.58 |
02/07 | 1,445 | 1,447 | 1,440 | 1,444 | +0.28% | 5,400 | 321億6464万 | +1.98% | 13.02 | 0.58 |
02/06 | 1,416 | 1,440 | 1,416 | 1,440 | +1.69% | 4,800 | 320億7555万 | +1.84% | 12.98 | 0.58 |
02/05 | 1,414 | 1,416 | 1,405 | 1,416 | +0.07% | 3,400 | 315億4095万 | +0.21% | 12.77 | 0.57 |
02/02 | 1,410 | 1,418 | 1,410 | 1,415 | +0.07% | 1,300 | 315億1868万 | +0.21% | 12.76 | 0.57 |
02/01 | 1,406 | 1,420 | 1,405 | 1,414 | +0.57% | 2,600 | 314億9640万 | +0.14% | 12.75 | 0.57 |
01/31 | 1,408 | 1,410 | 1,405 | 1,406 | -0.14% | 2,600 | 313億1821万 | -0.35% | 12.68 | 0.56 |
01/30 | 1,408 | 1,418 | 1,408 | 1,408 | +0.07% | 2,400 | 313億6276万 | -0.21% | 12.69 | 0.56 |
01/29 | 1,406 | 1,414 | 1,406 | 1,407 | +0.07% | 2,400 | 313億4048万 | -0.28% | 12.69 | 0.56 |
01/26 | 1,428 | 1,428 | 1,406 | 1,406 | -0.64% | 4,500 | 313億1821万 | -0.35% | 12.68 | 0.56 |
01/25 | 1,413 | 1,418 | 1,410 | 1,415 | +0.14% | 3,200 | 315億1868万 | +0.35% | 12.76 | 0.57 |
01/24 | 1,420 | 1,420 | 1,408 | 1,413 | -0.28% | 1,600 | 314億7413万 | +0.21% | 12.74 | 0.57 |
01/23 | 1,415 | 1,423 | 1,413 | 1,417 | -0.49% | 4,900 | 315億6323万 | +0.57% | 12.78 | 0.57 |
01/22 | 1,427 | 1,428 | 1,418 | 1,424 | +0.78% | 4,000 | 317億1915万 | +1.06% | 12.84 | 0.57 |
01/19 | 1,426 | 1,426 | 1,413 | 1,413 | -0.35% | 1,800 | 314億7413万 | +0.36% | 12.74 | 0.57 |
01/18 | 1,419 | 1,427 | 1,418 | 1,418 | -0.07% | 6,700 | 315億8550万 | +0.71% | 12.78 | 0.57 |
01/17 | 1,415 | 1,420 | 1,414 | 1,419 | +0.35% | 3,200 | 316億778万 | +0.85% | 12.79 | 0.57 |
01/16 | 1,413 | 1,425 | 1,413 | 1,414 | +0.07% | 3,900 | 314億9640万 | +0.57% | 12.75 | 0.57 |
01/15 | 1,426 | 1,426 | 1,403 | 1,413 | -0.49% | 7,300 | 314億7413万 | +0.57% | 12.74 | 0.57 |
01/12 | 1,425 | 1,425 | 1,411 | 1,420 | -0.35% | 2,400 | 316億3005万 | +1.14% | 12.8 | 0.57 |
01/11 | 1,404 | 1,427 | 1,404 | 1,425 | +1.5% | 3,300 | 317億4143万 | +1.5% | 12.85 | 0.57 |
01/10 | 1,411 | 1,413 | 1,400 | 1,404 | -0.5% | 4,600 | 312億7366万 | +0.14% | 12.66 | 0.56 |
01/09 | 1,406 | 1,417 | 1,402 | 1,411 | +0.43% | 5,600 | 314億2958万 | +0.64% | 12.72 | 0.57 |
01/05 | 1,410 | 1,410 | 1,401 | 1,405 | -0.35% | 2,600 | 312億9593万 | +0.29% | 12.67 | 0.56 |
01/04 | 1,417 | 1,417 | 1,404 | 1,410 | -0.49% | 4,700 | 314億731万 | +0.71% | 12.71 | 0.57 |
2023 | ||||||||||
12/29 | 1,414 | 1,426 | 1,410 | 1,417 | +0.57% | 5,200 | 315億6323万 | +1.36% | 12.78 | 0.57 |
12/28 | 1,404 | 1,414 | 1,396 | 1,409 | +0.5% | 4,600 | 313億8503万 | +1% | 12.7 | 0.57 |
12/27 | 1,388 | 1,405 | 1,388 | 1,402 | +0.14% | 3,000 | 312億2911万 | +0.72% | 12.64 | 0.56 |
12/26 | 1,394 | 1,408 | 1,389 | 1,400 | -0.43% | 2,800 | 311億8456万 | +0.72% | 12.62 | 0.56 |
12/25 | 1,395 | 1,406 | 1,386 | 1,406 | +0.36% | 5,000 | 313億1821万 | +1.3% | 12.68 | 0.56 |
12/22 | 1,408 | 1,409 | 1,391 | 1,401 | -0.5% | 5,300 | 312億683万 | +1.08% | 12.63 | 0.56 |
12/21 | 1,378 | 1,418 | 1,378 | 1,408 | +0.64% | 8,800 | 313億6276万 | +1.73% | 12.69 | 0.57 |
12/20 | 1,398 | 1,409 | 1,375 | 1,399 | +0.14% | 5,000 | 311億6228万 | +1.23% | 12.61 | 0.56 |
12/19 | 1,399 | 1,399 | 1,378 | 1,397 | +0.07% | 1,800 | 311億1773万 | +1.23% | 12.59 | 0.56 |
12/18 | 1,408 | 1,408 | 1,370 | 1,396 | -0.71% | 6,300 | 310億9546万 | +1.38% | 12.59 | 0.56 |
12/15 | 1,393 | 1,407 | 1,378 | 1,406 | +0.93% | 3,100 | 313億1821万 | +2.25% | 12.68 | 0.56 |
12/14 | 1,403 | 1,406 | 1,385 | 1,393 | -0.71% | 1,800 | 310億2864万 | +1.46% | 12.56 | 0.56 |
12/13 | 1,412 | 1,418 | 1,402 | 1,403 | -0.78% | 2,900 | 312億5138万 | +2.41% | 12.65 | 0.56 |
12/12 | 1,410 | 1,416 | 1,395 | 1,414 | +0.43% | 2,500 | 314億9640万 | +3.36% | 12.75 | 0.57 |
12/11 | 1,389 | 1,410 | 1,389 | 1,408 | +1.37% | 4,400 | 313億6276万 | +2.92% | 12.69 | 0.57 |
12/08 | 1,395 | 1,405 | 1,372 | 1,389 | -0.64% | 5,900 | 309億3954万 | +1.68% | 12.52 | 0.56 |
12/07 | 1,383 | 1,417 | 1,375 | 1,398 | +0.65% | 7,100 | 311億4001万 | +2.34% | 12.6 | 0.56 |
12/06 | 1,400 | 1,404 | 1,371 | 1,389 | -0.79% | 4,400 | 309億3954万 | +1.76% | 12.52 | 0.56 |
12/05 | 1,417 | 1,417 | 1,388 | 1,400 | -1.2% | 5,900 | 311億8456万 | +2.71% | 12.62 | 0.56 |
12/04 | 1,372 | 1,417 | 1,372 | 1,417 | +2.68% | 11,600 | 315億6323万 | +4.11% | 12.78 | 0.57 |
12/01 | 1,391 | 1,391 | 1,371 | 1,380 | -0.79% | 3,500 | 307億3906万 | +1.69% | 12.44 | 0.55 |
11/30 | 1,395 | 1,395 | 1,381 | 1,391 | +0.07% | 5,900 | 309億8409万 | +2.66% | 12.54 | 0.56 |
11/29 | 1,375 | 1,394 | 1,375 | 1,390 | +1.09% | 6,600 | 309億6181万 | +2.89% | 12.53 | 0.56 |
11/28 | 1,376 | 1,387 | 1,351 | 1,375 | +1.4% | 11,600 | 306億2769万 | +2.08% | 12.4 | 0.55 |
11/27 | 1,362 | 1,362 | 1,350 | 1,356 | +0.74% | 5,600 | 302億447万 | +0.82% | 12.23 | 0.54 |
11/24 | 1,350 | 1,357 | 1,343 | 1,346 | +0.22% | 5,400 | 299億8173万 | +0.22% | 12.14 | 0.54 |
11/22 | 1,359 | 1,361 | 1,343 | 1,343 | -0.89% | 4,000 | 299億1490万 | +0.15% | 12.11 | 0.54 |
11/21 | 1,350 | 1,360 | 1,347 | 1,355 | +0.44% | 5,300 | 301億8220万 | +1.12% | 12.22 | 0.54 |
11/20 | 1,358 | 1,358 | 1,340 | 1,349 | +0.45% | 6,900 | 300億4855万 | +0.82% | 12.16 | 0.54 |
11/17 | 1,343 | 1,358 | 1,330 | 1,343 | -0.89% | 6,100 | 299億1490万 | +0.45% | 12.11 | 0.54 |
11/16 | 1,354 | 1,361 | 1,352 | 1,355 | +0.07% | 3,100 | 301億8220万 | +1.42% | 12.22 | 0.54 |
11/15 | 1,342 | 1,365 | 1,340 | 1,354 | +0.89% | 8,100 | 301億5992万 | +1.5% | 12.21 | 0.54 |
11/14 | 1,339 | 1,345 | 1,330 | 1,342 | +0.22% | 2,400 | 298億9263万 | +0.75% | 12.1 | 0.54 |
11/13 | 1,343 | 1,347 | 1,335 | 1,339 | -0.07% | 3,700 | 298億2580万 | +0.68% | 12.07 | 0.54 |
11/10 | 1,349 | 1,350 | 1,331 | 1,340 | -0.45% | 2,700 | 298億4808万 | +0.9% | 12.08 | 0.54 |
11/09 | 1,339 | 1,351 | 1,339 | 1,346 | +1.2% | 4,200 | 299億8173万 | +1.51% | 12.14 | 0.54 |
11/08 | 1,369 | 1,369 | 1,325 | 1,330 | -2.35% | 6,500 | 296億2533万 | +0.38% | 11.99 | 0.53 |
11/07 | 1,394 | 1,394 | 1,346 | 1,362 | -2.85% | 22,300 | 303億3812万 | +2.79% | 12.28 | 0.55 |
11/06 | 1,372 | 1,432 | 1,367 | 1,402 | +2.56% | 33,200 | 312億2911万 | +5.97% | 12.64 | 0.56 |
11/02 | 1,375 | 1,380 | 1,366 | 1,367 | -0.44% | 4,000 | 304億4949万 | +3.56% | 12.32 | 0.55 |
11/01 | 1,378 | 1,385 | 1,351 | 1,373 | -0.36% | 2,500 | 305億8314万 | +4.17% | 12.38 | 0.55 |
10/31 | 1,340 | 1,378 | 1,332 | 1,378 | +2.84% | 12,600 | 306億9452万 | +4.71% | 12.42 | 0.55 |
10/30 | 1,338 | 1,340 | 1,324 | 1,340 | 0% | 13,300 | 298億4808万 | +1.98% | 12.08 | 0.54 |
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 | 1,024 4/9 | 602 2/12 | 101,100 4/25 | - | - | +9.25% 2/26 | -15.06% 1/23 |
2009年 3月期 | 634 4/3 | 368 10/27 | 50,700 3/25 | - | - | +13.45% 12/22 | -24.78% 10/8 |
2010年 3月期 | 695 9/1 | 390 4/22 | 219,100 7/6 | - | - | +32.28% 9/1 | -10.51% 10/16 |
2011年 3月期 | 658 5/6 | 418 3/15 | 68,500 5/13 | 146億5629万 | 93億1053万 | +6.71% 12/20 | -16.86% 5/25 |
2012年 3月期 | 550 3/19 | 425 11/24 | 58,900 3/27 | 122億5070万 | 94億6645万 | +7.25% 3/19 | -6.12% 4/11 |
2013年 3月期 | 654 3/26 | 465 5/15 | 60,200 2/25 | 145億6719万 | 103億5741万 | +14.96% 5/7 | -6.62% 5/16 |
2014年 3月期 | 747 5/7 | 575 4/2 | 95,500 3/7 | 166億3867万 | 128億755万 | +14.03% 5/8 | -13.4% 6/7 |
2015年 3月期 | 794 3/26 | 615 10/17 | 47,800 3/2 | 176億8610万 | 136億9893万 | +9.44% 5/7 | -7.33% 10/17 |
2016年 3月期 | 895 8/12 | 711 2/12 | 77,600 11/9 | 199億3584万 | 158億3730万 | +9.93% 8/11 | -7.55% 9/8 |
2017年 3月期 | 906 3/21 | 676 6/28 | 32,400 4/28 | 201億8086万 | 150億5768万 | +6.35% 11/29 | -6.5% 4/7 |
2018年 3月期 | 1,700 12/4 | 800 4/7 | 149,700 12/4 | 378億6696万 | 178億1975万 | +25.39% 12/4 | -9.04% 2/9 |
2019年 3月期 | 1,320 5/8 | 883 12/25 | 302,200 3/20 | 294億258万 | 196億6854万 | +7.65% 2/25 | -8.92% 12/25 |
2020年 3月期 | 1,100 2/13 | 660 3/13 | 47,200 3/13 | 245億215万 | 147億129万 | +5.77% 11/15 | -28.94% 3/13 |
2021年 3月期 | 1,440 3/23 | 715 4/6 | 171,700 10/27 | 320億7555万 | 159億2640万 | +12.91% 1/26 | -3.93% 6/29 |
2022年 3月期 | 1,429 6/8 | 1,161 7/8 | 54,200 9/16 | 318億3052万 | 258億6091万 | +7.74% 9/16 | -10.74% 7/8 |
2023年 3月期 | 1,288 3/31 | 1,072 6/27 | 35,100 5/31 | 286億8979万 | 238億7846万 | +6.84% 2/28 | -3.82% 5/23 |
最新 | 1,493 2024/3/28 | 5,100 | 332億5610万 | -2.16% 1,526 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -35%(0.65倍)
- 2003/12/30 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/30 vs 2003/12/30
- 95%(1.95倍)
- 2005/12/30 vs 2004/12/30
- 72%(1.72倍)
- 2006/12/29 vs 2005/12/30
- -40%(0.6倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 78%(1.78倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/03/28 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
368円(2008/10/27) - 306%(4.06倍)
1,493円(3/28)