株価チャート
株価
3/28
- 前日 (3/27)
- 7,501
- 始値
- 7,302
- 高値
- 7,660
- 安値
- 7,255
- 終値 +0.95%
- 7,572
- 出来高 +67.47%
- 502,900
乖離率
- 株価(5日)
移動平均値 - +0.36%
7,545 - 株価(25日)
移動平均値 - +8.65%
6,969 - 出来高(5日)
移動平均値 - +22.12%
411,820
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 | 7,302 | 7,660 | 7,255 | 7,572 | +0.95% | 502,900 | 6690億1467万 | +8.65% | 8.5 | 1.18 |
03/27 | 7,505 | 7,587 | 7,501 | 7,501 | +0.17% | 300,300 | 6627億4156万 | +8.27% | 8.42 | 1.17 |
03/26 | 7,663 | 7,665 | 7,412 | 7,488 | -1.1% | 322,800 | 6615億9296万 | +8.68% | 8.41 | 1.17 |
03/25 | 7,600 | 7,672 | 7,515 | 7,571 | -0.29% | 432,800 | 6689億2632万 | +10.57% | 8.5 | 1.18 |
03/22 | 7,608 | 7,608 | 7,486 | 7,593 | +0.81% | 500,300 | 6708億7010万 | +11.81% | 8.53 | 1.18 |
03/21 | 7,430 | 7,546 | 7,375 | 7,532 | +2.56% | 498,600 | 6654億8052万 | +11.87% | 8.46 | 1.17 |
03/19 | 7,249 | 7,386 | 7,227 | 7,344 | +1.7% | 415,900 | 6488億7002万 | +9.99% | 8.25 | 1.15 |
03/18 | 7,320 | 7,362 | 7,176 | 7,221 | -0.88% | 425,000 | 6380億250万 | +8.95% | 8.11 | 1.13 |
03/15 | 7,185 | 7,415 | 7,156 | 7,285 | +4.56% | 1,136,100 | 6436億5714万 | +10.71% | 8.18 | 1.14 |
03/14 | 6,894 | 6,996 | 6,864 | 6,967 | +1.65% | 512,600 | 6155億6065万 | +6.69% | 7.82 | 1.09 |
03/13 | 6,839 | 6,898 | 6,815 | 6,854 | +1.11% | 336,700 | 6055億7667万 | +5.56% | 7.7 | 1.07 |
03/12 | 6,647 | 6,805 | 6,593 | 6,779 | +1.12% | 369,600 | 5989億5014万 | +4.89% | 7.61 | 1.06 |
03/11 | 6,750 | 6,750 | 6,610 | 6,704 | -1.76% | 559,400 | 5923億2361万 | +4.13% | 7.53 | 1.05 |
03/08 | 6,720 | 6,856 | 6,711 | 6,824 | +0.15% | 366,100 | 6029億2606万 | +6.36% | 7.66 | 1.06 |
03/07 | 6,926 | 6,948 | 6,793 | 6,814 | -0.18% | 312,700 | 6020億4252万 | +6.64% | 7.65 | 1.06 |
03/06 | 6,781 | 6,908 | 6,768 | 6,826 | +0.57% | 350,500 | 6031億277万 | +7.28% | 7.67 | 1.06 |
03/05 | 6,710 | 6,829 | 6,708 | 6,787 | +1.4% | 375,300 | 5996億5697万 | +7.03% | 7.62 | 1.06 |
03/04 | 6,792 | 6,792 | 6,680 | 6,693 | +0.01% | 464,300 | 5913億5172万 | +6.02% | 7.52 | 1.04 |
03/01 | 6,643 | 6,710 | 6,632 | 6,692 | +0.37% | 555,700 | 5912億6336万 | +6.37% | 7.51 | 1.04 |
02/29 | 6,700 | 6,800 | 6,667 | 6,667 | -0.45% | 584,300 | 5890億5452万 | +6.3% | 7.49 | 1.04 |
02/28 | 6,550 | 6,748 | 6,544 | 6,697 | +2.9% | 569,100 | 5917億513万 | +7.07% | 7.52 | 1.04 |
02/27 | 6,498 | 6,580 | 6,478 | 6,508 | +0.81% | 305,800 | 5750億627万 | +4.4% | 7.31 | 1.01 |
02/26 | 6,500 | 6,527 | 6,428 | 6,456 | -0.57% | 304,400 | 5704億1188万 | +3.79% | 7.25 | 1.01 |
02/22 | 6,476 | 6,507 | 6,391 | 6,493 | +2.19% | 266,100 | 5736億8097万 | +4.57% | 7.29 | 1.01 |
02/21 | 6,480 | 6,485 | 6,327 | 6,354 | -2.96% | 467,000 | 5613億9979万 | +2.53% | 7.14 | 0.99 |
02/20 | 6,541 | 6,552 | 6,480 | 6,548 | -0.06% | 349,700 | 5785億4042万 | +5.68% | 7.35 | 1.02 |
02/19 | 6,444 | 6,623 | 6,427 | 6,552 | +2.28% | 547,800 | 5788億9384万 | +5.92% | 7.36 | 1.02 |
02/16 | 6,250 | 6,499 | 6,250 | 6,406 | +3.69% | 878,800 | 5659億9419万 | +3.81% | 7.19 | 1 |
02/15 | 6,141 | 6,207 | 6,115 | 6,178 | +0.72% | 324,600 | 5458億4953万 | +0.28% | 6.94 | 0.96 |
02/14 | 6,180 | 6,347 | 6,089 | 6,134 | +0.05% | 708,300 | 5419億6196万 | -0.36% | 6.89 | 0.96 |
02/13 | 6,135 | 6,163 | 6,046 | 6,131 | -0.1% | 699,000 | 5416億9690万 | -0.31% | 6.88 | 0.96 |
02/09 | 6,099 | 6,196 | 6,083 | 6,137 | +2.06% | 1,080,500 | 5422億2703万 | -0.08% | 6.89 | 0.96 |
02/08 | 6,039 | 6,077 | 5,971 | 6,013 | -0.36% | 443,600 | 5312億7116万 | -1.92% | 6.75 | 0.94 |
02/07 | 6,054 | 6,089 | 5,982 | 6,035 | -0.03% | 457,300 | 5332億1494万 | -1.34% | 6.78 | 0.94 |
02/06 | 6,100 | 6,110 | 6,019 | 6,037 | -1.36% | 495,100 | 5333億9165万 | -1.08% | 6.78 | 0.94 |
02/05 | 6,160 | 6,161 | 6,072 | 6,120 | -0.26% | 609,200 | 5407億2501万 | +0.43% | 6.87 | 0.95 |
02/02 | 6,172 | 6,173 | 6,113 | 6,136 | -0.53% | 494,500 | 5421億3867万 | +0.99% | 6.89 | 0.96 |
02/01 | 6,148 | 6,210 | 6,137 | 6,169 | +0.05% | 285,400 | 5450億5435万 | +1.9% | 6.93 | 0.96 |
01/31 | 6,165 | 6,179 | 6,133 | 6,166 | +0.37% | 410,200 | 5447億8929万 | +2.24% | 6.92 | 0.96 |
01/30 | 6,170 | 6,175 | 6,117 | 6,143 | -2.03% | 454,400 | 5427億5715万 | +2.3% | 6.9 | 0.96 |
01/29 | 6,173 | 6,336 | 6,173 | 6,270 | +2.99% | 448,400 | 5539億7808万 | +4.83% | 7.04 | 0.98 |
01/26 | 6,204 | 6,212 | 6,088 | 6,088 | -0.85% | 349,400 | 5378億9769万 | +2.35% | 6.84 | 0.95 |
01/25 | 6,150 | 6,195 | 6,096 | 6,140 | -1.16% | 408,100 | 5424億9209万 | +3.68% | 6.89 | 0.96 |
01/24 | 6,256 | 6,274 | 6,201 | 6,212 | -0.53% | 251,800 | 5488億5356万 | +5.36% | 6.98 | 0.97 |
01/23 | 6,211 | 6,273 | 6,195 | 6,245 | +1.12% | 326,900 | 5517億6923万 | +6.48% | 7.01 | 0.97 |
01/22 | 6,205 | 6,207 | 6,155 | 6,176 | +0.28% | 288,900 | 5456億7282万 | +5.79% | 6.94 | 0.96 |
01/19 | 6,241 | 6,247 | 6,113 | 6,159 | -0.57% | 441,400 | 5441億7081万 | +5.86% | 6.92 | 0.96 |
01/18 | 6,170 | 6,235 | 6,111 | 6,194 | +0.13% | 420,300 | 5472億6319万 | +6.76% | 6.96 | 0.97 |
01/17 | 6,317 | 6,363 | 6,186 | 6,186 | -2.18% | 398,500 | 5465億5636万 | +7.12% | 6.95 | 0.96 |
01/16 | 6,380 | 6,417 | 6,310 | 6,324 | +0.22% | 264,800 | 5587億4918万 | +9.94% | 7.1 | 0.99 |
01/15 | 6,210 | 6,350 | 6,201 | 6,310 | +2.37% | 388,700 | 5575億1223万 | +10.3% | 7.09 | 0.98 |
01/12 | 6,178 | 6,225 | 6,036 | 6,164 | +0.26% | 360,500 | 5446億1258万 | +8.43% | 6.92 | 0.96 |
01/11 | 6,117 | 6,245 | 6,108 | 6,148 | +1.22% | 395,900 | 5431億9892万 | +8.66% | 6.9 | 0.96 |
01/10 | 5,993 | 6,094 | 5,968 | 6,074 | +1.52% | 539,300 | 5366億6074万 | +7.75% | 6.82 | 0.95 |
01/09 | 5,924 | 5,998 | 5,865 | 5,983 | +1% | 475,500 | 5286億2055万 | +6.48% | 6.72 | 0.93 |
01/05 | 5,872 | 5,941 | 5,850 | 5,924 | +1.04% | 377,800 | 5234億768万 | +5.67% | 6.65 | 0.92 |
01/04 | 5,714 | 5,874 | 5,665 | 5,863 | +3.48% | 457,500 | 5180億1810万 | +4.64% | 6.58 | 0.91 |
2023 | ||||||||||
12/29 | 5,698 | 5,698 | 5,611 | 5,666 | -0.09% | 257,700 | 5006億1240万 | +1.16% | 6.36 | 0.88 |
12/28 | 5,751 | 5,769 | 5,665 | 5,671 | -2.48% | 294,400 | 5010億5417万 | +1.12% | 6.37 | 0.88 |
12/27 | 5,721 | 5,815 | 5,708 | 5,815 | +2.38% | 357,000 | 5137億7712万 | +3.58% | 6.53 | 0.91 |
12/26 | 5,635 | 5,693 | 5,598 | 5,680 | +1.87% | 317,300 | 5018億4936万 | +1.18% | 6.38 | 0.89 |
12/25 | 5,630 | 5,640 | 5,571 | 5,576 | -0.36% | 170,500 | 4926億6057万 | -0.75% | 6.26 | 0.87 |
12/22 | 5,551 | 5,634 | 5,551 | 5,596 | +1.38% | 262,500 | 4944億2764万 | -0.59% | 6.28 | 0.87 |
12/21 | 5,506 | 5,531 | 5,457 | 5,520 | -0.33% | 233,500 | 4877億1276万 | -2.09% | 6.2 | 0.86 |
12/20 | 5,474 | 5,584 | 5,469 | 5,538 | +1.58% | 311,500 | 4893億312万 | -2.02% | 6.22 | 0.86 |
12/19 | 5,498 | 5,498 | 5,411 | 5,452 | +0.26% | 232,400 | 4817億470万 | -3.73% | 6.12 | 0.85 |
12/18 | 5,516 | 5,516 | 5,360 | 5,438 | -0.84% | 383,800 | 4804億6775万 | -4.18% | 6.11 | 0.85 |
12/15 | 5,506 | 5,532 | 5,451 | 5,484 | +0.99% | 467,600 | 4845億3202万 | -3.62% | 6.16 | 0.86 |
12/14 | 5,620 | 5,620 | 5,430 | 5,430 | -2.74% | 368,800 | 4797億6092万 | -4.64% | 6.1 | 0.85 |
12/13 | 5,680 | 5,700 | 5,557 | 5,583 | -1.78% | 309,900 | 4932億7904万 | -1.74% | 6.27 | 0.87 |
12/12 | 5,735 | 5,789 | 5,670 | 5,684 | -0.89% | 435,600 | 5022億277万 | +0.16% | 6.38 | 0.89 |
12/11 | 5,609 | 5,735 | 5,588 | 5,735 | +3.84% | 563,700 | 5067億881万 | +1.18% | 6.44 | 0.89 |
12/08 | 5,621 | 5,681 | 5,504 | 5,523 | -1.52% | 684,300 | 4879億7782万 | -2.39% | 6.2 | 0.86 |
12/07 | 5,508 | 5,620 | 5,473 | 5,608 | +0.99% | 622,900 | 4954億8789万 | -0.9% | 6.3 | 0.87 |
12/06 | 5,400 | 5,565 | 5,380 | 5,553 | +2.64% | 915,800 | 4906億2843万 | -1.8% | 6.24 | 0.87 |
12/05 | 5,449 | 5,479 | 5,371 | 5,410 | -1.55% | 1,253,400 | 4779億9384万 | -4.3% | 6.07 | 0.84 |
12/04 | 5,350 | 5,554 | 5,341 | 5,495 | -2.15% | 1,676,800 | 4855億391万 | -2.88% | 6.17 | 0.86 |
12/01 | 5,700 | 5,749 | 5,603 | 5,616 | -0.34% | 586,100 | 4961億9472万 | -0.69% | 6.31 | 0.88 |
11/30 | 5,637 | 5,667 | 5,480 | 5,635 | -0.46% | 1,413,700 | 4978億7344万 | -0.28% | 6.33 | 0.88 |
11/29 | 5,860 | 5,863 | 5,661 | 5,661 | -2.93% | 679,100 | 5001億7064万 | +0.48% | 6.36 | 0.88 |
11/28 | 5,815 | 5,863 | 5,795 | 5,832 | 0% | 420,800 | 5152億7913万 | +3.86% | 6.55 | 0.91 |
11/27 | 5,875 | 5,888 | 5,811 | 5,832 | -0.05% | 487,400 | 5152億7913万 | +4.24% | 6.55 | 0.91 |
11/24 | 5,834 | 5,882 | 5,824 | 5,835 | +0.48% | 385,600 | 5155億4419万 | +4.66% | 6.55 | 0.91 |
11/22 | 5,816 | 5,908 | 5,801 | 5,807 | -0.21% | 421,800 | 5130億7029万 | +4.52% | 6.52 | 0.91 |
11/21 | 5,780 | 5,873 | 5,747 | 5,819 | +0.59% | 468,500 | 5141億3053万 | +5.19% | 6.53 | 0.91 |
11/20 | 5,884 | 5,943 | 5,770 | 5,785 | -1.31% | 482,000 | 5111億2650万 | +4.97% | 6.5 | 0.9 |
11/17 | 5,618 | 5,862 | 5,614 | 5,862 | +0.76% | 678,500 | 5179億2974万 | +6.78% | 6.58 | 0.91 |
11/16 | 5,848 | 5,874 | 5,758 | 5,818 | -0.63% | 543,400 | 5140億4218万 | +6.44% | 6.53 | 0.91 |
11/15 | 5,854 | 5,980 | 5,833 | 5,855 | +0.62% | 714,100 | 5173億1127万 | +7.69% | 6.57 | 0.91 |
11/14 | 5,817 | 5,850 | 5,760 | 5,819 | +1.06% | 690,100 | 5141億3053万 | +7.7% | 6.53 | 0.91 |
11/13 | 5,760 | 5,828 | 5,711 | 5,758 | -0.9% | 740,000 | 5087億4095万 | +7.41% | 6.47 | 0.9 |
11/10 | 5,571 | 5,844 | 5,570 | 5,810 | +3.92% | 1,424,700 | 5133億3535万 | +9.21% | 6.52 | 0.91 |
11/09 | 5,498 | 5,649 | 5,407 | 5,591 | +8.94% | 2,689,800 | 4939億8587万 | +5.91% | 6.28 | 0.87 |
11/08 | 5,279 | 5,279 | 5,083 | 5,132 | -5.14% | 1,235,300 | 4534億3150万 | -2.34% | 5.76 | 0.8 |
11/07 | 5,467 | 5,525 | 5,392 | 5,410 | -1.67% | 600,600 | 4779億9384万 | +2.87% | 6.07 | 0.84 |
11/06 | 5,486 | 5,525 | 5,442 | 5,502 | +0.46% | 549,200 | 4861億2239万 | +4.74% | 6.18 | 0.86 |
11/02 | 5,580 | 5,625 | 5,469 | 5,477 | -1.32% | 558,500 | 4839億1354万 | +4.28% | 6.15 | 0.85 |
11/01 | 5,548 | 5,574 | 5,514 | 5,550 | +0.91% | 535,500 | 4903億6337万 | +5.59% | 6.23 | 0.87 |
10/31 | 5,460 | 5,524 | 5,435 | 5,500 | -0.18% | 688,000 | 4859億4568万 | +4.62% | 6.18 | 0.86 |
10/30 | 5,475 | 5,535 | 5,387 | 5,510 | -0.36% | 2,710,100 | 4868億2922万 | +4.75% | 6.19 | 0.86 |
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 | |
2016年 3月期 | 1,730 11/17 | 1,063 2/12 | 1,852,300 2/10 | 1466億5297万 | 901億1105万 | +12.69% 3/4 | -21.19% 1/21 |
2017年 3月期 | 2,066 2/16 | 1,031 8/30 | 1,215,000 9/12 | 1751億3586万 | 873億9839万 | +19.04% 12/9 | -14.46% 6/24 |
2018年 3月期 | 5,140 1/15 | 1,601 6/1 | 1,799,900 2/9 | 4357億2041万 | 1357億1758万 | +26.49% 11/13 | -17.05% 2/13 |
2019年 3月期 | 5,000 10/4 10/2 | 2,050 12/25 | 4,764,100 11/20 | 4238億5254万 | 1737億7954万 | +18.31% 10/2 | -32.27% 11/21 |
2020年 3月期 | 2,664 1/8 | 1,262 3/17 3/13 | 1,930,900 3/9 | 2258億2863万 | 1069億8038万 | +20.93% 9/17 | -28.48% 3/13 |
2021年 3月期 | 2,767 3/15 | 1,393 4/22 | 1,535,800 5/22 | 2345億5999万 | 1180億8531万 | +18.47% 1/13 | -9.84% 4/14 |
2022年 3月期 | 3,030 3/8 | 2,080 8/20 | 9,538,600 3/10 | 2568億5463万 | 1763億2265万 | +18.57% 3/7 | -15.73% 8/20 |
2023年 3月期 | 4,330 3/29 | 2,597 4/1 | 5,525,100 4/6 | 3825億7178万 | 2201億4900万 | +17.67% 6/9 | -9.78% 7/8 |
最新 | 7,572 2024/3/28 | 502,900 | 6690億1467万 | +8.65% 6,969 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 159%(2.59倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- 55%(1.55倍)
- 2023/12/29 vs 2022/12/30
- 62%(1.62倍)
- 2024/03/28 vs 2023/12/29
- 34%(1.34倍)
- 過去安値
1,031円(2016/08/30) - 634%(7.34倍)
7,572円(3/28)