株価チャート
株価
3/28
- 前日 (3/27)
- 3,766
- 始値
- 3,900
- 高値
- 3,926
- 安値
- 3,851
- 終値 +2.52%
- 3,861
- 出来高 +113.74%
- 941,300
乖離率
- 株価(5日)
移動平均値 - +2.31%
3,774 - 株価(25日)
移動平均値 - +4.69%
3,688 - 出来高(5日)
移動平均値 - +91.56%
491,380
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 | 3,900 | 3,926 | 3,851 | 3,861 | +2.52% | 941,300 | 3842億5925万 | +4.69% | 12.75 | 0.71 |
03/27 | 3,745 | 3,788 | 3,733 | 3,766 | +0.99% | 440,400 | 3748億454万 | +2.45% | 12.43 | 0.69 |
03/26 | 3,727 | 3,759 | 3,711 | 3,729 | -0.13% | 288,700 | 3711億2218万 | +1.64% | 12.31 | 0.68 |
03/25 | 3,769 | 3,783 | 3,730 | 3,734 | -1.24% | 324,900 | 3716億1980万 | +1.94% | 12.33 | 0.68 |
03/22 | 3,763 | 3,788 | 3,733 | 3,781 | +0.83% | 461,600 | 3762億9739万 | +3.36% | 12.48 | 0.69 |
03/21 | 3,722 | 3,754 | 3,708 | 3,750 | +1.32% | 392,800 | 3732億1217万 | +2.66% | 12.38 | 0.69 |
03/19 | 3,653 | 3,710 | 3,644 | 3,701 | +0.68% | 280,000 | 3683億3553万 | +1.4% | 12.22 | 0.68 |
03/18 | 3,700 | 3,717 | 3,670 | 3,676 | +0.3% | 375,200 | 3658億4745万 | +0.8% | 12.14 | 0.67 |
03/15 | 3,638 | 3,690 | 3,627 | 3,665 | +1.16% | 569,500 | 3647億5269万 | +0.63% | 12.1 | 0.67 |
03/14 | 3,667 | 3,669 | 3,572 | 3,623 | -1.28% | 443,600 | 3605億7272万 | -0.36% | 11.96 | 0.66 |
03/13 | 3,704 | 3,710 | 3,637 | 3,670 | +0.38% | 432,000 | 3652億5031万 | +0.96% | 12.12 | 0.67 |
03/12 | 3,621 | 3,681 | 3,590 | 3,656 | +0.33% | 466,800 | 3638億5698万 | +0.86% | 12.07 | 0.67 |
03/11 | 3,676 | 3,687 | 3,610 | 3,644 | -2.96% | 536,000 | 3626億6270万 | +0.94% | 12.03 | 0.67 |
03/08 | 3,754 | 3,784 | 3,747 | 3,755 | +0.08% | 697,800 | 3737億978万 | +4.42% | 12.4 | 0.69 |
03/07 | 3,800 | 3,820 | 3,737 | 3,752 | -0.92% | 789,700 | 3734億1121万 | +4.89% | 12.39 | 0.69 |
03/06 | 3,778 | 3,817 | 3,760 | 3,787 | -0.84% | 981,900 | 3768億9453万 | +6.47% | 12.5 | 0.69 |
03/05 | 3,726 | 3,848 | 3,719 | 3,819 | +3.19% | 1,657,700 | 3800億7927万 | +8.1% | 12.61 | 0.7 |
03/04 | 3,606 | 3,702 | 3,601 | 3,701 | +3.03% | 1,055,200 | 3683億3553万 | +5.56% | 12.22 | 0.68 |
03/01 | 3,606 | 3,606 | 3,574 | 3,592 | -0.66% | 433,200 | 3574億8749万 | +3.07% | 11.86 | 0.66 |
02/29 | 3,599 | 3,622 | 3,577 | 3,616 | +0.67% | 645,200 | 3598億7605万 | +4.24% | 11.94 | 0.66 |
02/28 | 3,575 | 3,612 | 3,575 | 3,592 | +0.9% | 454,800 | 3574億8749万 | +4.09% | 11.86 | 0.66 |
02/27 | 3,579 | 3,602 | 3,539 | 3,560 | -0.5% | 436,100 | 3543億275万 | +3.67% | 11.75 | 0.65 |
02/26 | 3,609 | 3,640 | 3,571 | 3,578 | -0.56% | 644,200 | 3560億9417万 | +4.71% | 11.81 | 0.65 |
02/22 | 3,633 | 3,646 | 3,587 | 3,598 | +0.36% | 618,600 | 3580億8463万 | +5.85% | 11.88 | 0.66 |
02/21 | 3,596 | 3,602 | 3,559 | 3,585 | +0.36% | 490,900 | 3567億9083万 | +6.1% | 11.84 | 0.66 |
02/20 | 3,590 | 3,619 | 3,541 | 3,572 | -0.47% | 539,900 | 3554億9703万 | +6.25% | 11.79 | 0.65 |
02/19 | 3,592 | 3,612 | 3,574 | 3,589 | -0.06% | 295,400 | 3571億8892万 | +7.26% | 11.85 | 0.66 |
02/16 | 3,599 | 3,637 | 3,588 | 3,591 | -0.06% | 543,100 | 3573億8797万 | +7.84% | 11.86 | 0.66 |
02/15 | 3,700 | 3,711 | 3,557 | 3,593 | -1.88% | 847,000 | 3575億8702万 | +8.45% | 11.86 | 0.66 |
02/14 | 3,688 | 3,694 | 3,642 | 3,662 | -0.54% | 800,800 | 3644億5412万 | +11.1% | 12.09 | 0.67 |
02/13 | 3,670 | 3,706 | 3,641 | 3,682 | +1.8% | 1,474,000 | 3664億4459万 | +12.39% | 12.16 | 0.67 |
02/09 | 3,600 | 3,632 | 3,561 | 3,617 | +1.97% | 944,400 | 3599億7558万 | +11.19% | 11.94 | 0.66 |
02/08 | 3,523 | 3,608 | 3,519 | 3,547 | +0.68% | 942,600 | 3530億895万 | +9.75% | 11.71 | 0.65 |
02/07 | 3,583 | 3,619 | 3,502 | 3,523 | -2.25% | 963,000 | 3506億2039万 | +9.68% | 11.63 | 0.64 |
02/06 | 3,458 | 3,650 | 3,456 | 3,604 | +5.88% | 2,187,000 | 3586億8177万 | +12.94% | 11.9 | 0.66 |
02/05 | 3,322 | 3,440 | 3,317 | 3,404 | +3.31% | 923,800 | 3387億7712万 | +7.38% | 11.24 | 0.62 |
02/02 | 3,287 | 3,298 | 3,262 | 3,295 | +0.3% | 510,300 | 3279億2909万 | +4.37% | 10.88 | 0.6 |
02/01 | 3,275 | 3,296 | 3,242 | 3,285 | -0.12% | 560,500 | 3269億3386万 | +4.39% | 10.85 | 0.6 |
01/31 | 3,233 | 3,289 | 3,217 | 3,289 | +1.7% | 709,300 | 3273億3195万 | +4.78% | 10.86 | 0.6 |
01/30 | 3,199 | 3,240 | 3,187 | 3,234 | +1.54% | 1,765,900 | 3218億5817万 | +3.32% | 10.68 | 0.59 |
01/29 | 3,172 | 3,212 | 3,171 | 3,185 | +0.57% | 711,800 | 3169億8153万 | +1.99% | 10.52 | 0.58 |
01/26 | 3,159 | 3,180 | 3,146 | 3,167 | -0.28% | 493,500 | 3151億9012万 | +1.57% | 10.46 | 0.58 |
01/25 | 3,177 | 3,179 | 3,141 | 3,176 | -0.19% | 751,300 | 3160億8582万 | +1.99% | 10.49 | 0.58 |
01/24 | 3,168 | 3,195 | 3,144 | 3,182 | +0.44% | 909,900 | 3166億8296万 | +2.28% | 10.51 | 0.58 |
01/23 | 3,165 | 3,172 | 3,101 | 3,168 | +0.03% | 995,900 | 3152億8964万 | +2% | 10.46 | 0.58 |
01/22 | 3,168 | 3,172 | 3,153 | 3,167 | +0.76% | 503,100 | 3151億9012万 | +2.1% | 10.46 | 0.58 |
01/19 | 3,119 | 3,147 | 3,115 | 3,143 | +0.77% | 471,000 | 3128億156万 | +1.45% | 10.38 | 0.58 |
01/18 | 3,092 | 3,122 | 3,083 | 3,119 | +0.48% | 694,000 | 3104億1300万 | +0.81% | 10.3 | 0.57 |
01/17 | 3,154 | 3,165 | 3,102 | 3,104 | -1.55% | 804,100 | 3089億2015万 | +0.45% | 10.25 | 0.57 |
01/16 | 3,147 | 3,172 | 3,136 | 3,153 | -0.41% | 525,400 | 3137億9679万 | +2.14% | 10.41 | 0.58 |
01/15 | 3,184 | 3,195 | 3,162 | 3,166 | -0.6% | 569,400 | 3150億9059万 | +2.66% | 10.45 | 0.58 |
01/12 | 3,221 | 3,232 | 3,175 | 3,185 | +0.35% | 807,400 | 3169億8153万 | +3.48% | 10.52 | 0.58 |
01/11 | 3,183 | 3,215 | 3,173 | 3,174 | +0.16% | 731,600 | 3158億8678万 | +3.29% | 10.48 | 0.58 |
01/10 | 3,183 | 3,207 | 3,158 | 3,169 | +0.06% | 642,500 | 3153億8916万 | +3.22% | 10.46 | 0.58 |
01/09 | 3,129 | 3,193 | 3,127 | 3,167 | +1.9% | 1,265,500 | 3151億9012万 | +3.23% | 10.46 | 0.58 |
01/05 | 3,104 | 3,119 | 3,079 | 3,108 | +0.55% | 1,089,800 | 3093億1824万 | +1.37% | 10.26 | 0.57 |
01/04 | 3,010 | 3,098 | 2,991 | 3,091 | +1.98% | 976,900 | 3076億2635万 | +0.85% | 10.21 | 0.57 |
2023 | ||||||||||
12/29 | 3,012 | 3,031 | 3,002 | 3,031 | +0.63% | 452,600 | 3016億5495万 | -1.08% | - | 0.58 |
12/28 | 2,973 | 3,020 | 2,973 | 3,012 | -1.76% | 640,200 | 2997億6401万 | -1.73% | - | 0.58 |
12/27 | 3,062 | 3,079 | 3,051 | 3,066 | -0.39% | 650,800 | 3051億3827万 | 0% | - | 0.59 |
12/26 | 3,063 | 3,079 | 3,057 | 3,078 | +0.39% | 319,600 | 3063億3255万 | +0.46% | - | 0.59 |
12/25 | 3,079 | 3,079 | 3,053 | 3,066 | -0.2% | 251,200 | 3051億3827万 | +0.1% | - | 0.59 |
12/22 | 3,069 | 3,083 | 3,052 | 3,072 | +0.46% | 413,000 | 3057億3541万 | +0.26% | - | 0.59 |
12/21 | 3,055 | 3,059 | 3,041 | 3,058 | -0.1% | 483,900 | 3043億4208万 | -0.16% | - | 0.58 |
12/20 | 3,080 | 3,098 | 3,061 | 3,061 | -0.29% | 519,900 | 3046億4065万 | -0.07% | - | 0.58 |
12/19 | 3,057 | 3,073 | 3,027 | 3,070 | +0.23% | 709,800 | 3055億3636万 | +0.26% | - | 0.59 |
12/18 | 3,104 | 3,104 | 3,043 | 3,063 | -1.45% | 502,500 | 3048億3970万 | +0.13% | - | 0.59 |
12/15 | 3,061 | 3,118 | 3,061 | 3,108 | +1.54% | 632,900 | 3093億1824万 | +1.67% | - | 0.59 |
12/14 | 3,067 | 3,079 | 3,050 | 3,061 | -0.03% | 549,300 | 3046億4065万 | +0.29% | - | 0.58 |
12/13 | 3,059 | 3,074 | 3,048 | 3,062 | +0.26% | 359,000 | 3047億4017万 | +0.46% | - | 0.59 |
12/12 | 3,075 | 3,079 | 3,049 | 3,054 | +0.13% | 405,700 | 3039億4399万 | +0.23% | - | 0.58 |
12/11 | 3,057 | 3,072 | 3,046 | 3,050 | +0.86% | 404,100 | 3035億4590万 | +0.16% | - | 0.58 |
12/08 | 3,037 | 3,041 | 3,007 | 3,024 | -0.43% | 676,500 | 3009億5829万 | -0.62% | - | 0.58 |
12/07 | 3,047 | 3,058 | 3,033 | 3,037 | -1.01% | 497,600 | 3022億5209万 | -0.16% | - | 0.58 |
12/06 | 3,030 | 3,088 | 3,030 | 3,068 | +1.35% | 488,100 | 3053億3731万 | +0.89% | - | 0.59 |
12/05 | 3,043 | 3,075 | 3,027 | 3,027 | -0.46% | 730,300 | 3012億5686万 | 0% | - | 0.58 |
12/04 | 3,077 | 3,086 | 3,029 | 3,041 | -1.81% | 844,200 | 3026億5019万 | +0.76% | - | 0.58 |
12/01 | 3,109 | 3,118 | 3,093 | 3,097 | -0.74% | 520,400 | 3082億2349万 | +2.99% | - | 0.59 |
11/30 | 3,116 | 3,128 | 3,097 | 3,120 | 0% | 432,300 | 3105億1252万 | +4.21% | - | 0.6 |
11/29 | 3,087 | 3,129 | 3,081 | 3,120 | +0.78% | 625,100 | 3105億1252万 | +4.66% | - | 0.6 |
11/28 | 3,061 | 3,097 | 3,052 | 3,096 | +1.31% | 495,900 | 3081億2396万 | +4.38% | - | 0.59 |
11/27 | 3,065 | 3,089 | 3,048 | 3,056 | -0.26% | 529,100 | 3041億4303万 | +3.49% | - | 0.58 |
11/24 | 3,052 | 3,093 | 3,051 | 3,064 | +0.86% | 353,300 | 3049億3922万 | +4.15% | - | 0.59 |
11/22 | 3,018 | 3,056 | 3,006 | 3,038 | +1.06% | 314,200 | 3023億5162万 | +3.65% | - | 0.58 |
11/21 | 3,052 | 3,059 | 3,006 | 3,006 | -1.47% | 741,200 | 2991億6687万 | +2.95% | - | 0.57 |
11/20 | 3,087 | 3,140 | 3,051 | 3,051 | -1.2% | 1,090,200 | 3036億4542万 | +4.85% | - | 0.58 |
11/17 | 3,060 | 3,092 | 3,043 | 3,088 | +1.25% | 414,000 | 3073億2778万 | +6.52% | - | 0.59 |
11/16 | 3,070 | 3,096 | 3,035 | 3,050 | -0.36% | 703,600 | 3035億4590万 | +5.65% | - | 0.58 |
11/15 | 3,043 | 3,072 | 3,025 | 3,061 | +0.59% | 685,800 | 3046億4065万 | +6.47% | - | 0.58 |
11/14 | 3,023 | 3,081 | 3,023 | 3,043 | +1.47% | 1,009,900 | 3028億4923万 | +6.21% | - | 0.58 |
11/13 | 3,024 | 3,045 | 2,991 | 2,999 | -0.2% | 541,700 | 2984億7021万 | +5.12% | - | 0.57 |
11/10 | 2,971 | 3,010 | 2,965 | 3,005 | +0.5% | 574,800 | 2990億6735万 | +5.7% | - | 0.57 |
11/09 | 2,972 | 3,000 | 2,968 | 2,990 | +0.95% | 558,800 | 2975億7450万 | +5.62% | - | 0.57 |
11/08 | 2,995 | 3,000 | 2,920 | 2,962 | -2.34% | 1,409,300 | 2947億8785万 | +5% | - | 0.57 |
11/07 | 3,051 | 3,057 | 3,015 | 3,033 | +0.8% | 1,058,900 | 3018億5400万 | +7.74% | - | 0.58 |
11/06 | 3,005 | 3,023 | 2,992 | 3,009 | +1.04% | 1,062,100 | 2994億6544万 | +7.27% | - | 0.57 |
11/02 | 3,005 | 3,006 | 2,975 | 2,978 | -0.9% | 904,800 | 2963億8022万 | +6.51% | - | 0.57 |
11/01 | 3,037 | 3,049 | 2,973 | 3,005 | -0.07% | 1,721,000 | 2990億6735万 | +7.78% | - | 0.57 |
10/31 | 2,979 | 3,030 | 2,969 | 3,007 | +10.19% | 3,545,900 | 2992億6640万 | +8.17% | - | 0.57 |
10/30 | 2,777 | 2,777 | 2,717 | 2,729 | -2.33% | 1,063,300 | 2715億9893万 | -1.52% | - | 0.52 |
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 | 11,750 2,350 7/20 | 6,280 1,256 3/17 | 4,403,600 22,018,000 2/7 | - | - | +19.09% 5/7 | -20.71% 8/1 |
2009年 3月期 | 10,825 2,165 6/6 | 2,195 439 12/26 | 4,079,400 20,397,000 1/29 | - | - | +25.85% 1/7 | -37.23% 10/8 |
2010年 3月期 | 6,765 1,353 1/5 | 3,465 693 4/1 | 2,870,800 14,354,000 12/24 | - | - | +19.28% 12/24 | -12.62% 9/30 |
2011年 3月期 | 7,245 1,449 4/30 | 4,645 929 8/20 | 8,988,000 44,940,000 9/27 | 7210億4592万 | 4622億8548万 | +15.48% 9/27 | -17.91% 3/15 |
2012年 3月期 | 6,135 1,227 4/28 | 3,225 645 2/3 | 3,057,000 15,285,000 6/23 | 6105億7512万 | 3209億6247万 | +11.23% 10/26 | -20.77% 8/19 |
2013年 3月期 | 3,630 726 4/2 | 1,805 361 7/26 | 3,279,200 16,396,000 2/6 | 3612億6938万 | 1796億3946万 | +13.81% 9/14 | -17.23% 6/4 |
2014年 3月期 | 3,300 660 5/21 | 2,145 429 4/5 | 10,664,200 53,321,000 7/25 | 3284億2671万 | 2134億7736万 | +25.7% 5/21 | -14.89% 2/4 |
2015年 12月期 | 3,630 726 4/16 | 2,525 505 8/26 505 1/14 | 7,240,400 36,202,000 4/14 | 3612億6938万 | 2512億9619万 | +18.76% 4/15 | -12.75% 8/25 |
2016年 12月期 | 3,345 669 12/16 | 2,015 403 6/28 | 2,385,800 11,929,000 2/4 | 3329億526万 | 2005億3934万 | +10.29% 8/31 | -14.97% 5/2 |
2017年 12月期 | 4,920 11/8 | 3,015 603 1/18 | 2,178,200 10,891,000 6/16 | 4896億5437万 | 3000億6258万 | +15.69% 5/1 | -19.34% 2/7 |
2018年 12月期 | 4,760 1/19 | 2,469 12/26 | 2,607,200 2/6 | 4737億3065万 | 2457億2289万 | +14.85% 8/2 | -23.72% 2/13 |
2019年 12月期 | 3,205 4/15 4/4 | 2,116 8/26 | 7,522,300 11/26 | 3189億7200万 | 2105億9118万 | +11.94% 9/13 | -16.37% 8/13 |
2020年 12月期 | 2,451 12/7 1/7 | 1,231 3/19 | 2,215,700 2/6 | 2439億3147万 | 1225億1311万 | +15.45% 6/8 | -29.47% 3/19 |
2021年 12月期 | 3,185 11/24 | 2,172 1/5 | 4,890,900 11/19 | 3169億8153万 | 2161億6449万 | +11.94% 10/15 | -7.02% 7/9 |
2022年 12月期 | 2,993 1/6 | 2,324 12/29 | 2,756,300 8/1 | 2978億7307万 | 2312億9202万 | +5.48% 6/8 | -11.66% 3/8 |
2023年 12月期 | 3,140 11/20 | 2,295 1/4 | 3,545,900 10/31 | 3125億299万 | 2284億584万 | +12.94% 2/6 | -3.56% 3/20 |
最新 | 3,861 2024/3/28 | 941,300 | 3842億5925万 | +4.69% 3,688 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 66%(1.66倍)
- 1985/12/28 vs 1984/12/28
- -27%(0.73倍)
- 1986/12/27 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/28 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -61%(0.39倍)
- 1991/12/30 vs 1990/12/28
- 44%(1.44倍)
- 1992/12/30 vs 1991/12/30
- -46%(0.54倍)
- 1993/12/30 vs 1992/12/30
- 19%(1.19倍)
- 1994/12/30 vs 1993/12/30
- 60%(1.6倍)
- 1995/12/29 vs 1994/12/30
- 9%(1.09倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -16%(0.84倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/30
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/30
- 84%(1.84倍)
- 2001/12/28 vs 2000/12/29
- -55%(0.45倍)
- 2002/12/30 vs 2001/12/28
- 24%(1.24倍)
- 2003/12/30 vs 2002/12/30
- 74%(1.74倍)
- 2004/12/30 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 97%(1.97倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- 10%(1.1倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- 175%(2.75倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -35%(0.65倍)
- 2012/12/28 vs 2011/12/30
- -36%(0.64倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/03/28 vs 2023/12/29
- 27%(1.27倍)
- 過去安値
685円(1983/01/21) - 464%(5.64倍)
3,861円(3/28)