株価チャート
株価
3/28
- 前日 (3/27)
- 491
- 始値
- 485
- 高値
- 485
- 安値
- 473
- 終値 -3.46%
- 474
- 出来高 +48.11%
- 90,200
乖離率
- 株価(5日)
移動平均値 - -1.86%
483 - 株価(25日)
移動平均値 - +0.85%
470 - 出来高(5日)
移動平均値 - -26%
121,900
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 | 485 | 485 | 473 | 474 | -3.46% | 90,200 | 146億2290万 | +0.85% | 13.28 | 0.38 |
03/27 | 489 | 493 | 489 | 491 | +0.61% | 60,900 | 151億4735万 | +4.47% | 13.76 | 0.39 |
03/26 | 483 | 488 | 479 | 488 | +1.04% | 121,900 | 150億5480万 | +4.27% | 13.68 | 0.39 |
03/25 | 482 | 484 | 478 | 483 | +0.84% | 128,300 | 149億55万 | +3.43% | 13.54 | 0.38 |
03/22 | 484 | 486 | 478 | 479 | -0.42% | 208,200 | 147億7715万 | +3.01% | 13.42 | 0.38 |
03/21 | 474 | 481 | 473 | 481 | +2.12% | 154,900 | 148億3885万 | +3.66% | 13.48 | 0.38 |
03/19 | 467 | 471 | 465 | 471 | +0.64% | 154,400 | 145億3035万 | +1.73% | 13.2 | 0.37 |
03/18 | 470 | 470 | 466 | 468 | -0.21% | 72,800 | 144億3780万 | +1.3% | 13.12 | 0.37 |
03/15 | 463 | 469 | 463 | 469 | +0.86% | 58,600 | 144億6865万 | +1.52% | 13.14 | 0.37 |
03/14 | 466 | 466 | 461 | 465 | +0.43% | 56,200 | 143億4525万 | +0.65% | 13.03 | 0.37 |
03/13 | 464 | 469 | 460 | 463 | -0.22% | 78,600 | 142億8355万 | +0.22% | 12.98 | 0.37 |
03/12 | 458 | 464 | 455 | 464 | +0.87% | 139,000 | 143億1440万 | +0.43% | 13 | 0.37 |
03/11 | 471 | 471 | 458 | 460 | -2.95% | 179,000 | 141億9100万 | -0.43% | 12.89 | 0.36 |
03/08 | 466 | 476 | 466 | 474 | +0.85% | 143,900 | 146億2290万 | +2.6% | 13.28 | 0.38 |
03/07 | 470 | 473 | 465 | 470 | +0.21% | 144,100 | 144億9950万 | +1.95% | 13.17 | 0.37 |
03/06 | 464 | 471 | 464 | 469 | +0.64% | 91,600 | 144億6865万 | +1.74% | 13.14 | 0.37 |
03/05 | 462 | 469 | 461 | 466 | +0.65% | 71,200 | 143億7610万 | +1.3% | 13.06 | 0.37 |
03/04 | 471 | 472 | 463 | 463 | -1.07% | 131,700 | 142億8355万 | +0.87% | 12.98 | 0.37 |
03/01 | 472 | 473 | 467 | 468 | -0.85% | 84,800 | 144億3780万 | +1.96% | 13.12 | 0.37 |
02/29 | 467 | 472 | 467 | 472 | +1.29% | 149,300 | 145億6120万 | +3.28% | 13.23 | 0.37 |
02/28 | 466 | 472 | 465 | 466 | 0% | 146,300 | 143億7610万 | +2.19% | 13.06 | 0.37 |
02/27 | 465 | 471 | 464 | 466 | -0.21% | 120,500 | 143億7610万 | +2.42% | 13.06 | 0.37 |
02/26 | 471 | 472 | 466 | 467 | +0.65% | 126,300 | 144億695万 | +2.86% | 13.09 | 0.37 |
02/22 | 462 | 466 | 458 | 464 | +1.31% | 207,500 | 143億1440万 | +2.65% | 13 | 0.37 |
02/21 | 458 | 458 | 455 | 458 | +0.44% | 72,200 | 141億2930万 | +1.55% | 12.84 | 0.36 |
02/20 | 456 | 461 | 455 | 456 | +0.66% | 108,500 | 140億6760万 | +1.11% | 12.78 | 0.36 |
02/19 | 450 | 454 | 448 | 453 | +0.89% | 125,900 | 139億7505万 | +0.67% | 12.7 | 0.36 |
02/16 | 449 | 450 | 445 | 449 | 0% | 133,800 | 138億5165万 | 0% | 12.58 | 0.36 |
02/15 | 451 | 452 | 445 | 449 | -0.22% | 119,500 | 138億5165万 | 0% | 12.58 | 0.36 |
02/14 | 451 | 451 | 447 | 450 | -0.66% | 184,600 | 138億8250万 | +0.22% | 12.61 | 0.36 |
02/13 | 455 | 456 | 451 | 453 | +0.67% | 225,600 | 139億7505万 | +1.12% | 12.7 | 0.36 |
02/09 | 454 | 456 | 450 | 450 | -2.6% | 152,600 | 138億8250万 | +0.45% | 12.61 | 0.36 |
02/08 | 470 | 470 | 447 | 462 | -1.49% | 464,000 | 142億5270万 | +3.36% | 12.95 | 0.37 |
02/07 | 465 | 472 | 465 | 469 | +0.64% | 157,300 | 144億6865万 | +5.16% | 13.14 | 0.37 |
02/06 | 467 | 470 | 465 | 466 | -0.21% | 118,500 | 143億7610万 | +4.95% | 13.06 | 0.37 |
02/05 | 463 | 469 | 460 | 467 | +1.52% | 281,300 | 144億695万 | +5.42% | 13.09 | 0.37 |
02/02 | 460 | 462 | 457 | 460 | +0.22% | 128,000 | 141億9100万 | +4.31% | 12.89 | 0.36 |
02/01 | 457 | 460 | 456 | 459 | 0% | 144,100 | 141億6015万 | +4.56% | 12.86 | 0.36 |
01/31 | 457 | 460 | 455 | 459 | +0.66% | 139,800 | 141億6015万 | +4.79% | 12.86 | 0.36 |
01/30 | 457 | 458 | 455 | 456 | 0% | 98,300 | 140億6760万 | +4.59% | 12.78 | 0.36 |
01/29 | 447 | 458 | 447 | 456 | +2.01% | 210,400 | 140億6760万 | +4.83% | 12.78 | 0.36 |
01/26 | 443 | 451 | 440 | 447 | +0.9% | 201,700 | 137億8995万 | +3.23% | 12.53 | 0.35 |
01/25 | 441 | 445 | 440 | 443 | +0.91% | 145,100 | 136億6655万 | +2.55% | 12.42 | 0.35 |
01/24 | 440 | 442 | 438 | 439 | 0% | 102,200 | 135億4315万 | +1.86% | 12.3 | 0.35 |
01/23 | 439 | 442 | 438 | 439 | +0.23% | 83,300 | 135億4315万 | +2.09% | 12.3 | 0.35 |
01/22 | 435 | 439 | 435 | 438 | +0.69% | 72,300 | 135億1230万 | +1.86% | 12.28 | 0.35 |
01/19 | 437 | 437 | 433 | 435 | +0.23% | 89,200 | 134億1975万 | +1.4% | 12.19 | 0.34 |
01/18 | 436 | 438 | 434 | 434 | -0.46% | 62,900 | 133億8890万 | +1.17% | 12.16 | 0.34 |
01/17 | 441 | 444 | 436 | 436 | -0.68% | 98,500 | 134億5060万 | +1.87% | 12.22 | 0.35 |
01/16 | 442 | 443 | 439 | 439 | -0.45% | 68,800 | 135億4315万 | +2.57% | 12.3 | 0.35 |
01/15 | 440 | 444 | 440 | 441 | +0.23% | 46,900 | 136億485万 | +3.04% | 12.36 | 0.35 |
01/12 | 443 | 444 | 438 | 440 | 0% | 63,300 | 135億7400万 | +2.8% | 12.33 | 0.35 |
01/11 | 442 | 444 | 440 | 440 | -0.45% | 71,000 | 135億7400万 | +2.8% | 12.33 | 0.35 |
01/10 | 443 | 445 | 440 | 442 | +0.23% | 68,000 | 136億3570万 | +3.27% | 12.39 | 0.35 |
01/09 | 442 | 443 | 439 | 441 | +0.46% | 48,000 | 136億485万 | +3.04% | 12.36 | 0.35 |
01/05 | 440 | 440 | 437 | 439 | 0% | 141,300 | 135億4315万 | +2.57% | 12.3 | 0.35 |
01/04 | 432 | 439 | 429 | 439 | +2.57% | 149,600 | 135億4315万 | +2.33% | 12.3 | 0.35 |
2023 | ||||||||||
12/29 | 427 | 431 | 425 | 428 | +0.47% | 83,600 | 132億380万 | -0.23% | 12 | 0.32 |
12/28 | 425 | 429 | 424 | 426 | 0% | 169,000 | 131億4210万 | -0.93% | 11.94 | 0.32 |
12/27 | 425 | 427 | 423 | 426 | +0.95% | 97,600 | 131億4210万 | -1.16% | 11.94 | 0.32 |
12/26 | 421 | 425 | 421 | 422 | 0% | 56,900 | 130億1870万 | -2.31% | 11.83 | 0.32 |
12/25 | 425 | 426 | 420 | 422 | -0.24% | 55,700 | 130億1870万 | -2.54% | 11.83 | 0.32 |
12/22 | 420 | 423 | 419 | 423 | +1.2% | 109,000 | 130億4955万 | -2.53% | 11.86 | 0.32 |
12/21 | 418 | 420 | 416 | 418 | -0.71% | 93,000 | 128億9530万 | -3.91% | 11.72 | 0.31 |
12/20 | 417 | 421 | 417 | 421 | +0.48% | 104,400 | 129億8785万 | -3.44% | 11.8 | 0.31 |
12/19 | 419 | 421 | 417 | 419 | +0.48% | 79,400 | 129億2615万 | -4.12% | 11.74 | 0.31 |
12/18 | 418 | 418 | 415 | 417 | -0.48% | 110,300 | 128億6445万 | -5.01% | 11.69 | 0.31 |
12/15 | 419 | 420 | 417 | 419 | +0.24% | 66,000 | 129億2615万 | -4.77% | 11.74 | 0.31 |
12/14 | 423 | 424 | 418 | 418 | -0.71% | 216,200 | 128億9530万 | -5.22% | 11.72 | 0.31 |
12/13 | 424 | 424 | 421 | 421 | -0.24% | 82,400 | 129億8785万 | -4.75% | 11.8 | 0.31 |
12/12 | 426 | 426 | 422 | 422 | -0.94% | 72,700 | 130億1870万 | -4.74% | 11.83 | 0.32 |
12/11 | 424 | 427 | 423 | 426 | +0.71% | 141,200 | 131億4210万 | -4.05% | 11.94 | 0.32 |
12/08 | 429 | 429 | 421 | 423 | -2.08% | 168,600 | 130億4955万 | -4.94% | 11.86 | 0.32 |
12/07 | 435 | 437 | 432 | 432 | -1.14% | 100,400 | 133億2720万 | -2.92% | 12.11 | 0.32 |
12/06 | 434 | 439 | 434 | 437 | +0.69% | 64,200 | 134億8145万 | -1.8% | 12.25 | 0.33 |
12/05 | 440 | 441 | 434 | 434 | -1.59% | 83,500 | 133億8890万 | -2.47% | 12.16 | 0.32 |
12/04 | 443 | 443 | 438 | 441 | -0.68% | 113,800 | 136億485万 | -1.12% | 12.36 | 0.33 |
12/01 | 444 | 446 | 441 | 444 | -0.45% | 121,200 | 136億9740万 | -0.22% | 12.44 | 0.33 |
11/30 | 443 | 446 | 443 | 446 | +0.22% | 112,900 | 137億5910万 | +0.22% | 12.5 | 0.33 |
11/29 | 447 | 448 | 443 | 445 | -0.89% | 100,200 | 145億5901万 | 0% | 12.47 | 0.35 |
11/28 | 450 | 451 | 447 | 449 | -0.22% | 55,400 | 146億8987万 | +1.13% | 12.58 | 0.36 |
11/27 | 452 | 453 | 447 | 450 | 0% | 89,900 | 147億2259万 | +1.35% | 12.61 | 0.36 |
11/24 | 457 | 457 | 447 | 450 | -0.22% | 135,400 | 147億2259万 | +1.35% | 12.61 | 0.36 |
11/22 | 447 | 453 | 447 | 451 | +0.45% | 73,900 | 147億5531万 | +1.81% | 12.64 | 0.36 |
11/21 | 445 | 451 | 445 | 449 | +0.9% | 77,800 | 146億8987万 | +1.35% | 12.58 | 0.36 |
11/20 | 450 | 452 | 445 | 445 | -1.11% | 78,400 | 145億5901万 | +0.68% | 12.47 | 0.35 |
11/17 | 446 | 450 | 445 | 450 | +0.67% | 65,700 | 147億2259万 | +1.81% | 12.61 | 0.36 |
11/16 | 448 | 452 | 447 | 447 | -0.67% | 37,800 | 146億2444万 | +1.13% | 12.53 | 0.35 |
11/15 | 450 | 453 | 446 | 450 | 0% | 132,700 | 147億2259万 | +1.81% | 12.61 | 0.36 |
11/14 | 451 | 453 | 448 | 450 | -0.88% | 66,500 | 147億2259万 | +1.81% | 12.61 | 0.36 |
11/13 | 457 | 457 | 447 | 454 | +1.11% | 111,700 | 148億5346万 | +2.71% | 12.72 | 0.36 |
11/10 | 444 | 457 | 442 | 449 | +0.9% | 183,500 | 146億8987万 | +1.58% | 12.58 | 0.36 |
11/09 | 442 | 447 | 440 | 445 | +0.91% | 84,500 | 145億5901万 | +0.91% | 12.47 | 0.35 |
11/08 | 447 | 448 | 438 | 441 | -1.34% | 79,500 | 144億2814万 | 0% | 12.36 | 0.35 |
11/07 | 446 | 449 | 444 | 447 | +0.68% | 67,300 | 146億2444万 | +1.13% | 12.53 | 0.35 |
11/06 | 443 | 445 | 437 | 444 | +0.91% | 103,200 | 145億2629万 | +0.23% | 12.44 | 0.35 |
11/02 | 438 | 440 | 434 | 440 | +0.46% | 62,300 | 143億9542万 | -1.12% | 12.33 | 0.35 |
11/01 | 439 | 441 | 436 | 438 | +0.69% | 60,100 | 143億2999万 | -2.01% | 12.28 | 0.35 |
10/31 | 434 | 437 | 431 | 435 | -0.46% | 67,900 | 142億3184万 | -3.12% | 12.19 | 0.34 |
10/30 | 442 | 442 | 433 | 437 | -1.13% | 197,500 | 142億9727万 | -3.1% | 12.25 | 0.35 |
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 | 1,308 7/3 | 609 1/22 | 325,900 1/15 | - | - | +15.63% 2/27 | -28.53% 1/22 |
2009年 3月期 | 1,147 5/20 | 323 3/13 | 765,600 9/11 | - | - | +28.1% 5/20 | -34.98% 10/8 |
2010年 3月期 | 625 9/11 | 355 4/2 4/1 | 1,432,100 9/11 | - | - | +23.11% 5/26 | -12.57% 11/24 |
2011年 3月期 | 667 2/16 | 410 3/15 | 464,300 5/17 | 218億2157万 | 134億1356万 | +10.15% 5/17 | -30.7% 3/15 |
2012年 3月期 | 524 4/1 | 341 11/10 | 125,900 4/7 | 171億4318万 | 111億5615万 | +10.7% 7/6 | -10.83% 5/17 |
2013年 3月期 | 475 4/27 4/26 他2件 | 303 10/11 | 142,700 3/18 | 155億4010万 | 99億1294万 | +10.46% 1/11 | -13.31% 6/4 |
2014年 3月期 | 790 1/7 | 362 4/2 | 10,954,700 1/8 | 258億4633万 | 118億4319万 | +28.84% 1/8 | -13.1% 2/4 |
2015年 3月期 | 645 4/1 | 473 5/21 | 205,200 5/12 | 211億238万 | 154億7508万 | +11.84% 11/5 | -15.11% 5/12 |
2016年 3月期 | 612 6/8 6/5 | 460 2/12 | 105,900 9/11 | 200億2272万 | 150億4976万 | +7.09% 6/2 | -14% 1/21 |
2017年 3月期 | 691 2/10 | 468 5/6 | 228,100 10/11 | 226億736万 | 153億1149万 | +15.01% 6/8 | -7.79% 7/8 |
2018年 3月期 | 763 1/5 | 600 8/10 | 224,900 8/10 | 249億6297万 | 196億3012万 | +6.56% 12/21 | -9.96% 2/6 |
2019年 3月期 | 722 8/10 | 543 12/25 | 93,600 8/10 | 236億2158万 | 177億6526万 | +8.18% 8/10 | -12.17% 12/25 |
2020年 3月期 | 648 4/15 | 363 3/13 | 93,100 11/8 | 212億53万 | 118億7622万 | +17.63% 3/30 | -25.27% 3/13 |
2021年 3月期 | 590 12/3 | 441 4/15 | 151,600 12/3 | 193億295万 | 144億2814万 | +13.87% 12/3 | -11.14% 10/22 |
2022年 3月期 | 581 9/17 | 420 3/8 | 691,500 9/17 | 190億850万 | 137億4108万 | +8.1% 9/17 | -8.47% 3/8 |
2023年 3月期 | 499 7/28 7/27 他2件 | 384 11/4 | 481,600 2/10 | 163億2572万 | 125億6328万 | +7.92% 2/10 | -9.67% 9/27 |
最新 | 474 2024/3/28 | 90,200 | 146億2290万 | +0.85% 470 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%(1.16倍)
- 1985/12/27 vs 1984/12/28
- -9%(0.91倍)
- 1986/12/27 vs 1985/12/27
- -6%(0.94倍)
- 1987/12/28 vs 1986/12/27
- 70%(1.7倍)
- 1988/12/28 vs 1987/12/28
- 8%(1.08倍)
- 1989/12/29 vs 1988/12/28
- 49%(1.49倍)
- 1990/12/28 vs 1989/12/29
- -33%(0.67倍)
- 1991/12/27 vs 1990/12/28
- -29%(0.71倍)
- 1992/12/28 vs 1991/12/27
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/28
- 67%(1.67倍)
- 1994/12/30 vs 1993/12/30
- 46%(1.46倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- -28%(0.72倍)
- 1997/12/29 vs 1996/12/30
- -48%(0.52倍)
- 1998/12/29 vs 1997/12/29
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/29
- 69%(1.69倍)
- 2000/12/29 vs 1999/12/30
- -29%(0.71倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- 96%(1.96倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- 79%(1.79倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 62%(1.62倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/03/28 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
192円(1983/01/27) - 147%(2.47倍)
474円(3/28)