株価チャート
株価
3/28
- 前日 (3/27)
- 1,782
- 始値
- 1,744
- 高値
- 1,796
- 安値
- 1,712
- 終値 -2.41%
- 1,739
- 出来高 -52.43%
- 1,456,400
乖離率
- 株価(5日)
移動平均値 - -0.29%
1,744 - 株価(25日)
移動平均値 - +24.13%
1,401 - 出来高(5日)
移動平均値 - -30.97%
2,109,660
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 | 1,744 | 1,796 | 1,712 | 1,739 | -2.41% | 1,456,400 | 692億2263万 | +24.13% | 311.31 | 2.9 |
03/27 | 1,760 | 1,854 | 1,733 | 1,782 | +0.45% | 3,061,600 | 709億3429万 | +30.17% | 319.01 | 2.97 |
03/26 | 1,671 | 1,791 | 1,669 | 1,774 | +5.28% | 2,132,900 | 706億1584万 | +32.88% | 317.58 | 2.95 |
03/25 | 1,680 | 1,734 | 1,655 | 1,685 | -3.05% | 1,728,500 | 670億7311万 | +29.82% | 301.65 | 2.81 |
03/22 | 1,775 | 1,775 | 1,680 | 1,738 | -0.74% | 2,168,900 | 691億8282万 | +37.5% | 311.13 | 2.89 |
03/21 | 1,734 | 1,794 | 1,601 | 1,751 | +1.98% | 4,063,700 | 697億30万 | +42.47% | 313.46 | 2.92 |
03/19 | 1,653 | 1,728 | 1,565 | 1,717 | +5.53% | 5,398,400 | 683億4690万 | +43.92% | 307.37 | 2.86 |
03/18 | 1,510 | 1,627 | 1,502 | 1,627 | +22.61% | 4,937,800 | 647億6436万 | +40.38% | 291.26 | 2.71 |
03/15 | 1,313 | 1,328 | 1,268 | 1,327 | -1.19% | 695,000 | 528億2256万 | +17.54% | 237.56 | 2.21 |
03/14 | 1,340 | 1,362 | 1,283 | 1,343 | 0% | 760,000 | 534億5945万 | +21.1% | 240.42 | 2.24 |
03/13 | 1,376 | 1,385 | 1,310 | 1,343 | +0.45% | 964,100 | 534億5945万 | +23.21% | 240.42 | 2.24 |
03/12 | 1,278 | 1,338 | 1,260 | 1,337 | +3.08% | 1,028,400 | 532億2062万 | +25.07% | 239.35 | 2.23 |
03/11 | 1,326 | 1,369 | 1,233 | 1,297 | -9.36% | 1,875,600 | 516億2838万 | +23.76% | 232.19 | 2.16 |
03/08 | 1,472 | 1,490 | 1,393 | 1,431 | -2.79% | 1,956,100 | 569億6238万 | +39.2% | 256.17 | 2.38 |
03/07 | 1,407 | 1,593 | 1,396 | 1,472 | +6.9% | 4,096,300 | 585億9443万 | +46.76% | 263.51 | 2.45 |
03/06 | 1,298 | 1,377 | 1,280 | 1,377 | +2.15% | 1,286,000 | 548億1286万 | +40.94% | 246.51 | 2.29 |
03/05 | 1,266 | 1,348 | 1,215 | 1,348 | +5.23% | 1,652,000 | 536億5848万 | +41.3% | 241.32 | 2.24 |
03/04 | 1,211 | 1,337 | 1,182 | 1,281 | +8.47% | 2,412,000 | 509億9148万 | +37.59% | 229.32 | 2.13 |
03/01 | 1,130 | 1,207 | 1,117 | 1,181 | +3.96% | 790,900 | 470億1088万 | +29.78% | 211.42 | 1.97 |
02/29 | 1,160 | 1,160 | 1,110 | 1,136 | -2.66% | 1,017,700 | 452億1961万 | +27.07% | 203.36 | 1.89 |
02/28 | 1,177 | 1,244 | 1,160 | 1,167 | -2.34% | 1,448,600 | 464億5360万 | +32.76% | 208.91 | 1.94 |
02/27 | 1,178 | 1,266 | 1,138 | 1,195 | +9.83% | 4,751,000 | 475億6817万 | +38.31% | 213.93 | 1.99 |
02/26 | 1,088 | 1,088 | 1,084 | 1,088 | +15.99% | 435,400 | 433億892万 | +28.45% | 194.77 | 1.81 |
02/22 | 940 | 960 | 926 | 938 | -0.53% | 269,900 | 373億3802万 | +12.34% | 167.92 | 1.56 |
02/21 | 950 | 975 | 938 | 943 | +0.43% | 423,700 | 375億3705万 | +13.89% | 168.81 | 1.57 |
02/20 | 945 | 947 | 913 | 939 | -0.11% | 312,500 | 373億7783万 | +14.09% | 168.1 | 1.56 |
02/19 | 849 | 951 | 844 | 940 | +11.64% | 621,200 | 374億1764万 | +15.06% | 168.28 | 1.57 |
02/16 | 849 | 859 | 835 | 842 | -1.17% | 265,800 | 335億1665万 | +3.82% | 150.73 | 1.4 |
02/15 | 852 | 863 | 845 | 852 | +0.35% | 112,600 | 339億1471万 | +5.32% | 152.52 | 1.42 |
02/14 | 850 | 866 | 842 | 849 | -1.74% | 144,300 | 337億9529万 | +5.2% | 151.99 | 1.41 |
02/13 | 870 | 887 | 858 | 864 | +0.12% | 261,600 | 343億9238万 | +7.33% | 154.67 | 1.44 |
02/09 | 862 | 879 | 851 | 863 | -0.92% | 233,800 | 343億5257万 | +7.47% | 154.49 | 1.44 |
02/08 | 847 | 878 | 843 | 871 | +3.69% | 293,500 | 346億7102万 | +8.6% | 155.92 | 1.45 |
02/07 | 845 | 848 | 824 | 840 | -1.52% | 174,600 | 334億3704万 | +5% | 150.37 | 1.4 |
02/06 | 820 | 860 | 817 | 853 | +3.65% | 323,400 | 339億5451万 | +6.63% | 152.7 | 1.42 |
02/05 | 803 | 826 | 789 | 823 | +2.88% | 194,700 | 327億6033万 | +3.26% | 147.33 | 1.37 |
02/02 | 795 | 811 | 792 | 800 | +0.5% | 111,200 | 318億4480万 | +0.63% | 143.21 | 1.33 |
02/01 | 812 | 835 | 796 | 796 | -2.93% | 236,600 | 316億8557万 | +0.13% | 142.5 | 1.33 |
01/31 | 815 | 820 | 789 | 820 | -0.24% | 316,000 | 326億4092万 | +3.14% | - | 1.37 |
01/30 | 832 | 854 | 812 | 822 | +4.45% | 1,105,300 | 327億2053万 | +3.66% | - | 1.37 |
01/29 | 783 | 791 | 780 | 787 | +1.42% | 155,100 | 313億2732万 | -0.51% | - | 1.31 |
01/26 | 764 | 786 | 762 | 776 | +0.65% | 122,100 | 308億8945万 | -1.77% | - | 1.29 |
01/25 | 762 | 772 | 758 | 771 | +0.65% | 70,800 | 306億9042万 | -2.41% | - | 1.28 |
01/24 | 766 | 769 | 755 | 766 | -0.13% | 107,700 | 304億9139万 | -3.28% | - | 1.28 |
01/23 | 780 | 783 | 767 | 767 | -2.29% | 166,700 | 305億3120万 | -3.28% | - | 1.28 |
01/22 | 778 | 787 | 773 | 785 | +1.29% | 95,600 | 312億4771万 | -1.01% | - | 1.31 |
01/19 | 791 | 797 | 773 | 775 | -0.9% | 160,400 | 308億4965万 | -1.65% | - | 1.29 |
01/18 | 784 | 791 | 780 | 782 | -0.38% | 94,500 | 311億2829万 | -0.26% | - | 1.3 |
01/17 | 798 | 807 | 785 | 785 | -1.38% | 151,400 | 312億4771万 | +0.77% | - | 1.31 |
01/16 | 801 | 806 | 789 | 796 | -0.62% | 114,100 | 316億8557万 | +2.84% | - | 1.33 |
01/15 | 782 | 802 | 780 | 801 | +1.65% | 169,100 | 318億8460万 | +4.03% | - | 1.33 |
01/12 | 793 | 794 | 781 | 788 | -0.63% | 140,200 | 313億6712万 | +3.14% | - | 1.31 |
01/11 | 802 | 802 | 785 | 793 | -0.38% | 131,900 | 315億6615万 | +4.2% | - | 1.32 |
01/10 | 818 | 818 | 795 | 796 | -2.45% | 199,600 | 316億8557万 | +5.01% | - | 1.33 |
01/09 | 821 | 833 | 812 | 816 | +0.87% | 131,300 | 324億8169万 | +8.08% | - | 1.36 |
01/05 | 832 | 835 | 801 | 809 | -2.29% | 285,600 | 322億305万 | +7.01% | - | 1.35 |
01/04 | 824 | 839 | 815 | 828 | -0.36% | 171,900 | 329億5936万 | +9.38% | - | 1.38 |
2023 | ||||||||||
12/29 | 817 | 840 | 810 | 831 | +0.73% | 242,500 | 330億7878万 | +9.92% | - | 1.38 |
12/28 | 811 | 832 | 807 | 825 | +3.64% | 350,100 | 328億3995万 | +9.13% | - | 1.37 |
12/27 | 764 | 799 | 757 | 796 | +4.19% | 493,400 | 316億8557万 | +5.29% | - | 1.33 |
12/26 | 784 | 785 | 763 | 764 | -3.05% | 182,800 | 304億1178万 | +0.79% | - | 1.27 |
12/25 | 808 | 814 | 786 | 788 | -1.99% | 139,800 | 313億6712万 | +3.68% | - | 1.31 |
12/22 | 766 | 808 | 766 | 804 | +4.96% | 313,600 | 320億402万 | +5.93% | - | 1.34 |
12/21 | 765 | 782 | 758 | 766 | -1.42% | 169,700 | 304億9139万 | +0.92% | - | 1.28 |
12/20 | 769 | 796 | 762 | 777 | +0.91% | 279,100 | 309億2926万 | +2.37% | - | 1.29 |
12/19 | 761 | 788 | 752 | 770 | +0.26% | 289,600 | 306億5062万 | +1.58% | - | 1.28 |
12/18 | 814 | 817 | 761 | 768 | -6.34% | 854,300 | 305億7100万 | +1.32% | - | 1.28 |
12/15 | 783 | 837 | 782 | 820 | +1.86% | 882,400 | 326億4092万 | +8.18% | - | 1.37 |
12/14 | 900 | 900 | 782 | 805 | +6.2% | 2,938,800 | 320億4383万 | +6.48% | - | 1.34 |
12/13 | 758 | 758 | 758 | 758 | +15.2% | 29,400 | 301億7294万 | +0.4% | - | 1.26 |
12/12 | 670 | 672 | 653 | 658 | -1.79% | 121,400 | 261億9234万 | -12.85% | - | 1.1 |
12/11 | 668 | 675 | 664 | 670 | +1.21% | 136,300 | 266億7002万 | -11.84% | - | 1.12 |
12/08 | 659 | 669 | 656 | 662 | -1.05% | 160,100 | 263億5157万 | -13.35% | - | 1.1 |
12/07 | 683 | 690 | 668 | 669 | -2.19% | 153,900 | 266億3021万 | -12.78% | - | 1.11 |
12/06 | 662 | 688 | 659 | 684 | +3.01% | 200,700 | 272億2730万 | -11.28% | - | 1.14 |
12/05 | 699 | 702 | 664 | 664 | -6.21% | 444,200 | 264億3118万 | -14.1% | - | 1.11 |
12/04 | 709 | 716 | 689 | 708 | -1.12% | 257,700 | 281億8264万 | -8.76% | - | 1.18 |
12/01 | 732 | 737 | 712 | 716 | -2.05% | 229,600 | 285億109万 | -7.85% | - | 1.19 |
11/30 | 767 | 776 | 716 | 731 | -11.61% | 800,500 | 290億9818万 | -5.92% | - | 1.22 |
11/29 | 826 | 838 | 825 | 827 | -0.24% | 251,200 | 329億1956万 | +6.3% | - | 1.38 |
11/28 | 825 | 834 | 821 | 829 | +0.97% | 93,300 | 329億9917万 | +7.24% | - | 1.38 |
11/27 | 819 | 836 | 812 | 821 | -0.61% | 553,000 | 326億8072万 | +6.76% | - | 1.37 |
11/24 | 830 | 835 | 825 | 826 | 0% | 93,700 | 328億7975万 | +7.83% | - | 1.38 |
11/22 | 832 | 832 | 819 | 826 | -0.24% | 56,700 | 328億7975万 | +8.26% | - | 1.38 |
11/21 | 828 | 835 | 819 | 828 | +1.85% | 97,300 | 329億5936万 | +8.8% | - | 1.38 |
11/20 | 791 | 822 | 791 | 813 | +3.44% | 309,600 | 323億6227万 | +7.26% | - | 1.35 |
11/17 | 777 | 791 | 776 | 786 | +0.51% | 86,700 | 312億8751万 | +3.97% | - | 1.31 |
11/16 | 796 | 796 | 777 | 782 | 0% | 39,200 | 311億2829万 | +3.44% | - | 1.3 |
11/15 | 776 | 796 | 773 | 782 | +3.03% | 179,800 | 311億2829万 | +3.44% | - | 1.3 |
11/14 | 760 | 770 | 757 | 759 | +0.26% | 78,000 | 302億1275万 | +0.4% | - | 1.26 |
11/13 | 767 | 768 | 756 | 757 | -1.56% | 39,300 | 301億3314万 | +0.13% | - | 1.26 |
11/10 | 763 | 770 | 759 | 769 | -0.9% | 64,500 | 306億1081万 | +1.72% | - | 1.28 |
11/09 | 766 | 780 | 758 | 776 | +1.57% | 58,300 | 308億8945万 | +2.78% | - | 1.29 |
11/08 | 770 | 770 | 750 | 764 | +0.13% | 72,300 | 304億1178万 | +1.33% | - | 1.27 |
11/07 | 774 | 778 | 760 | 763 | -2.18% | 85,600 | 303億7197万 | +1.06% | - | 1.27 |
11/06 | 786 | 786 | 773 | 780 | +1.17% | 75,200 | 310億4868万 | +3.17% | - | 1.3 |
11/02 | 759 | 771 | 753 | 771 | +2.53% | 101,900 | 306億9042万 | +1.98% | - | 1.28 |
11/01 | 767 | 768 | 743 | 752 | -0.27% | 111,200 | 299億3411万 | -0.66% | - | 1.25 |
10/31 | 732 | 757 | 729 | 754 | +2.72% | 79,600 | 300億1372万 | -0.53% | - | 1.3 |
10/30 | 726 | 735 | 723 | 734 | -0.41% | 275,000 | 292億1760万 | -3.42% | - | 1.26 |
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 | |
2009年 1月期 | 4,100 410,000 2/18 | 930 93,000 10/28 | 1,753,000 17,530 3/26 | - | - | +59.38% 12/22 | -40.58% 10/8 |
2010年 1月期 | 3,070 307,000 2/2 | 1,284 128,400 1/28 | 3,502,500 35,025 12/11 | - | - | +23.59% 6/17 | -27.73% 12/14 |
2011年 1月期 | 1,735 173,500 4/26 | 986 98,600 10/5 | 2,156,700 21,567 6/9 | 679億6532万 | 386億2467万 | +17.27% 4/5 | -23.61% 5/25 |
2012年 1月期 | 1,255 125,500 3/8 | 276 27,600 1/17 27,600 1/16 | 2,261,500 22,615 3/8 | 491億6224万 | 108億1177万 | +17.31% 2/24 | -29.49% 3/15 |
2013年 1月期 | 766 76,600 9/4 | 296 29,610 5/15 | 2,745,700 27,457 9/4 | 300億659万 | 115億9915万 | +51.12% 6/22 | -21.58% 10/15 |
2014年 1月期 | 1,145 114,500 5/15 | 541 54,100 4/2 | 6,263,500 62,635 4/15 | 448億5319万 | 211億9264万 | +35.65% 4/12 | -17.25% 6/7 |
2015年 1月期 | 790 2/26 | 479 1/22 1/19 | 4,385,500 6/19 | 309億7044万 | 187億7828万 | +35.3% 2/25 | -14.03% 4/11 |
2016年 1月期 | 1,521 5/11 | 493 2/3 | 24,957,200 4/24 | 596億2791万 | 193億4191万 | +41.82% 3/10 | -28.01% 8/25 |
2017年 1月期 | 843 4/15 | 503 6/24 | 3,023,600 4/15 | 331億2408万 | 197億6442万 | +22.45% 4/15 | -15.13% 6/14 |
2018年 1月期 | 1,277 1/10 | 672 2/7 | 6,975,000 3/3 | 501億7728万 | 264億496万 | +31.98% 3/28 | -13.07% 2/14 2/7 |
2019年 1月期 | 1,228 5/9 | 720 12/25 | 1,503,600 5/31 | 482億5192万 | 282億9103万 | +11.41% 5/8 | -19.45% 12/25 |
2020年 1月期 | 1,138 11/18 | 751 10/11 | 1,688,500 10/24 | 448億943万 | 295億7107万 | +27.28% 10/30 | -12.22% 3/9 |
2021年 1月期 | 1,166 6/10 | 688 3/13 | 1,661,200 7/22 | 460億3566万 | 270億9041万 | +20.89% 6/10 | -18.98% 3/13 |
2022年 1月期 | 1,150 9/10 | 537 1/27 | 1,388,800 7/28 | 455億7795万 | 212億8292万 | +21.49% 9/8 | -17.71% 1/27 |
2023年 1月期 | 999 1/24 | 506 3/16 | 1,939,300 12/2 | 395億9336万 | 200億5429万 | +16.94% 6/10 | -12.78% 9/7 |
2024年 1月期 | 1,174 6/2 | 653 12/12 | 2,938,800 12/14 | 467億3224万 | 259億9331万 | +46.74% 3/7 | -14.41% 3/16 |
最新 | 1,739 2024/3/28 | 1,456,400 | 692億2263万 | +24.13% 1,401 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 454%(5.54倍)
- 2004/12/30 vs 2003/12/30
- 122%(2.22倍)
- 2005/12/30 vs 2004/12/30
- 5%(1.05倍)
- 2006/12/29 vs 2005/12/30
- -46%(0.54倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- -45%(0.55倍)
- 2010/12/30 vs 2009/12/30
- -21%(0.79倍)
- 2011/12/30 vs 2010/12/30
- -70%(0.3倍)
- 2012/12/28 vs 2011/12/30
- 75%(1.75倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- -27%(0.73倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 65%(1.65倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/03/28 vs 2023/12/29
- 109%(2.09倍)
- 過去安値
276円(2012/01/17) - 530%(6.3倍)
1,739円(3/28)