株価チャート
株価
3/27
- 前日 (3/26)
- 3,465
- 始値
- 3,487
- 高値
- 3,512
- 安値
- 3,474
- 終値 +1.13%
- 3,504
- 出来高 +27.58%
- 249,300
乖離率
- 株価(5日)
移動平均値 - -0.17%
3,510 - 株価(25日)
移動平均値 - +0.72%
3,479 - 出来高(5日)
移動平均値 - -17.65%
302,720
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 3,487 | 3,512 | 3,474 | 3,504 | +1.13% | 249,300 | 5139億5680万 | +0.72% | 20.07 | 1.34 |
03/26 | 3,475 | 3,482 | 3,439 | 3,465 | -0.49% | 195,400 | 5082億3639万 | -0.43% | 19.85 | 1.32 |
03/25 | 3,529 | 3,535 | 3,477 | 3,482 | -1.64% | 273,300 | 5107億2990万 | +0.03% | 19.95 | 1.33 |
03/22 | 3,522 | 3,540 | 3,506 | 3,540 | -0.53% | 300,400 | 5192億3718万 | +1.72% | 20.28 | 1.35 |
03/21 | 3,499 | 3,576 | 3,480 | 3,559 | +2.68% | 495,200 | 5220億2405万 | +2.3% | 20.39 | 1.36 |
03/19 | 3,473 | 3,481 | 3,427 | 3,466 | -0.2% | 175,200 | 5083億8307万 | -0.35% | 19.85 | 1.32 |
03/18 | 3,417 | 3,483 | 3,409 | 3,473 | +1.85% | 289,900 | 5094億981万 | -0.23% | 19.89 | 1.32 |
03/15 | 3,422 | 3,442 | 3,395 | 3,410 | -0.35% | 437,100 | 5001億6915万 | -1.84% | 19.53 | 1.3 |
03/14 | 3,399 | 3,430 | 3,381 | 3,422 | +1.81% | 347,900 | 5019億2927万 | -1.3% | 19.6 | 1.31 |
03/13 | 3,401 | 3,415 | 3,355 | 3,361 | -1.61% | 302,800 | 4929億8197万 | -2.89% | 19.25 | 1.28 |
03/12 | 3,369 | 3,416 | 3,351 | 3,416 | +0.41% | 236,300 | 5010億4921万 | -1.27% | 19.57 | 1.3 |
03/11 | 3,406 | 3,441 | 3,356 | 3,402 | -1.82% | 363,100 | 4989億9573万 | -1.53% | 19.49 | 1.3 |
03/08 | 3,395 | 3,482 | 3,395 | 3,465 | +0.35% | 381,700 | 5082億3639万 | +0.43% | 19.85 | 1.32 |
03/07 | 3,485 | 3,486 | 3,439 | 3,453 | -0.92% | 233,200 | 5064億7627万 | +0.23% | 19.78 | 1.32 |
03/06 | 3,440 | 3,494 | 3,431 | 3,485 | +0.81% | 291,200 | 5111億6994万 | +1.25% | 19.96 | 1.33 |
03/05 | 3,475 | 3,490 | 3,457 | 3,457 | -0.52% | 260,200 | 5070億6298万 | +0.55% | 19.8 | 1.32 |
03/04 | 3,500 | 3,517 | 3,467 | 3,475 | -1.03% | 237,700 | 5097億316万 | +1.19% | 19.91 | 1.33 |
03/01 | 3,516 | 3,544 | 3,498 | 3,511 | +0.63% | 282,800 | 5149億8354万 | +2.33% | 20.11 | 1.34 |
02/29 | 3,501 | 3,501 | 3,413 | 3,489 | -0.14% | 561,600 | 5117億5664万 | +1.84% | 19.99 | 1.33 |
02/28 | 3,516 | 3,522 | 3,485 | 3,494 | -0.63% | 232,600 | 5124億9003万 | +2.04% | 20.01 | 1.33 |
02/27 | 3,496 | 3,540 | 3,464 | 3,516 | +1.24% | 368,500 | 5157億1693万 | +2.87% | 20.14 | 1.34 |
02/26 | 3,541 | 3,543 | 3,466 | 3,473 | -2.22% | 493,800 | 5094億981万 | +1.85% | 19.89 | 1.32 |
02/22 | 3,592 | 3,596 | 3,530 | 3,552 | -0.25% | 296,600 | 5209億9731万 | +4.38% | 20.35 | 1.35 |
02/21 | 3,534 | 3,575 | 3,506 | 3,561 | +0.76% | 345,100 | 5223億1740万 | +4.98% | 20.4 | 1.36 |
02/20 | 3,488 | 3,558 | 3,476 | 3,534 | +0.2% | 525,300 | 5183億5712万 | +4.46% | 20.24 | 1.35 |
02/19 | 3,499 | 3,530 | 3,470 | 3,527 | +0.77% | 233,800 | 5173億3038万 | +4.44% | 20.2 | 1.35 |
02/16 | 3,436 | 3,501 | 3,405 | 3,500 | +0.92% | 399,100 | 5133億7009万 | +3.8% | 20.05 | 1.33 |
02/15 | 3,497 | 3,515 | 3,421 | 3,468 | -0.8% | 427,100 | 5086億7642万 | +3.03% | 19.87 | 1.32 |
02/14 | 3,562 | 3,571 | 3,459 | 3,496 | -1.69% | 366,300 | 5127億8338万 | +3.95% | 20.03 | 1.33 |
02/13 | 3,539 | 3,562 | 3,497 | 3,556 | +0.71% | 470,100 | 5215億8402万 | +5.83% | 20.37 | 1.36 |
02/09 | 3,737 | 3,786 | 3,474 | 3,531 | +7.42% | 1,585,200 | 5179億1709万 | +5.43% | 20.23 | 1.35 |
02/08 | 3,247 | 3,342 | 3,234 | 3,287 | +1.17% | 441,900 | 4821億2786万 | -1.59% | 18.83 | 1.25 |
02/07 | 3,249 | 3,256 | 3,225 | 3,249 | -0.37% | 330,000 | 4765億5412万 | -2.7% | 18.61 | 1.24 |
02/06 | 3,302 | 3,313 | 3,256 | 3,261 | -2.25% | 324,800 | 4783億1425万 | -2.37% | 18.68 | 1.24 |
02/05 | 3,297 | 3,354 | 3,290 | 3,336 | +1.18% | 315,500 | 4893億1504万 | -0.06% | 19.11 | 1.27 |
02/02 | 3,292 | 3,329 | 3,289 | 3,297 | +0.86% | 262,500 | 4835億9463万 | -1.02% | 18.89 | 1.26 |
02/01 | 3,340 | 3,349 | 3,266 | 3,269 | -2.65% | 502,900 | 4794億8767万 | -1.74% | 18.73 | 1.25 |
01/31 | 3,338 | 3,359 | 3,324 | 3,358 | -0.21% | 336,500 | 4925億4194万 | +1.05% | 19.24 | 1.28 |
01/30 | 3,396 | 3,408 | 3,342 | 3,365 | -0.5% | 619,100 | 4935億6868万 | +1.48% | 19.28 | 1.28 |
01/29 | 3,379 | 3,386 | 3,351 | 3,382 | +0.56% | 226,000 | 4960億6219万 | +2.21% | 19.37 | 1.29 |
01/26 | 3,383 | 3,412 | 3,356 | 3,363 | -1.03% | 323,800 | 4932億7532万 | +1.88% | 19.26 | 1.28 |
01/25 | 3,380 | 3,405 | 3,376 | 3,398 | +0.24% | 262,100 | 4984億902万 | +3.19% | 19.46 | 1.3 |
01/24 | 3,389 | 3,409 | 3,359 | 3,390 | -1.57% | 419,600 | 4972億3560万 | +3.2% | 19.42 | 1.29 |
01/23 | 3,359 | 3,450 | 3,355 | 3,444 | +3.14% | 771,700 | 5051億5617万 | +5.1% | 19.73 | 1.31 |
01/22 | 3,354 | 3,356 | 3,326 | 3,339 | +0.85% | 374,800 | 4897億5507万 | +2.24% | 19.13 | 1.27 |
01/19 | 3,332 | 3,336 | 3,308 | 3,311 | +0.42% | 253,000 | 4856億4811万 | +1.6% | 18.97 | 1.26 |
01/18 | 3,280 | 3,313 | 3,267 | 3,297 | +0.24% | 405,700 | 4835億9463万 | +1.38% | 18.89 | 1.26 |
01/17 | 3,321 | 3,350 | 3,288 | 3,289 | -1.35% | 443,300 | 4824億2121万 | +1.48% | 18.84 | 1.25 |
01/16 | 3,390 | 3,410 | 3,332 | 3,334 | -1.59% | 386,700 | 4890億2168万 | +3.12% | 19.1 | 1.27 |
01/15 | 3,367 | 3,388 | 3,344 | 3,388 | -0.21% | 450,200 | 4969億4225万 | +5.18% | 19.41 | 1.29 |
01/12 | 3,386 | 3,398 | 3,362 | 3,395 | +1.49% | 520,200 | 4979億6899万 | +5.9% | 19.45 | 1.29 |
01/11 | 3,410 | 3,415 | 3,310 | 3,345 | -1.68% | 990,300 | 4906億3513万 | +4.83% | 19.16 | 1.28 |
01/10 | 3,400 | 3,416 | 3,375 | 3,402 | -0.26% | 773,100 | 4989億9573万 | +7.01% | 19.49 | 1.3 |
01/09 | 3,342 | 3,421 | 3,338 | 3,411 | +3.99% | 771,000 | 5003億1583万 | +7.84% | 19.54 | 1.3 |
01/05 | 3,308 | 3,308 | 3,265 | 3,280 | -1% | 516,100 | 4811億112万 | +4.23% | 18.79 | 1.25 |
01/04 | 3,268 | 3,313 | 3,236 | 3,313 | +1.38% | 451,500 | 4859億4146万 | +5.61% | 18.98 | 1.26 |
2023 | ||||||||||
12/29 | 3,254 | 3,268 | 3,238 | 3,268 | +0.4% | 381,200 | 4904億644万 | +4.51% | 18.72 | 1.25 |
12/28 | 3,213 | 3,261 | 3,213 | 3,255 | +1.34% | 487,100 | 4884億5562万 | +4.46% | 18.65 | 1.24 |
12/27 | 3,193 | 3,213 | 3,191 | 3,212 | +1.07% | 298,100 | 4820億290万 | +3.41% | 18.4 | 1.22 |
12/26 | 3,169 | 3,183 | 3,164 | 3,178 | -0.22% | 234,400 | 4769億75万 | +2.62% | 18.2 | 1.21 |
12/25 | 3,188 | 3,198 | 3,166 | 3,185 | +0.5% | 236,100 | 4779億5119万 | +3.11% | 18.24 | 1.21 |
12/22 | 3,181 | 3,189 | 3,157 | 3,169 | -0.25% | 421,300 | 4755億5018万 | +2.86% | 18.15 | 1.21 |
12/21 | 3,175 | 3,177 | 3,155 | 3,177 | -0.53% | 444,000 | 4767億5069万 | +3.42% | 18.2 | 1.21 |
12/20 | 3,160 | 3,205 | 3,158 | 3,194 | +0.41% | 464,000 | 4793億176万 | +4.31% | 18.3 | 1.22 |
12/19 | 3,170 | 3,181 | 3,149 | 3,181 | +0.54% | 518,400 | 4773億5094万 | +4.36% | 18.22 | 1.21 |
12/18 | 3,188 | 3,188 | 3,105 | 3,164 | -1.28% | 471,600 | 4747億9987万 | +4.28% | 18.12 | 1.21 |
12/15 | 3,221 | 3,233 | 3,174 | 3,205 | +0.53% | 1,228,600 | 4809億5246万 | +6.02% | 18.36 | 1.22 |
12/14 | 3,198 | 3,275 | 3,185 | 3,188 | +0.41% | 893,200 | 4784億138万 | +5.84% | 18.26 | 1.22 |
12/13 | 3,195 | 3,210 | 3,158 | 3,175 | +0.6% | 895,300 | 4764億5056万 | +5.87% | 18.19 | 1.21 |
12/12 | 3,173 | 3,174 | 3,138 | 3,156 | +0.93% | 556,700 | 4735億9936万 | +5.73% | 18.08 | 1.2 |
12/11 | 3,065 | 3,127 | 3,065 | 3,127 | +2.66% | 620,000 | 4692億4753万 | +5.18% | 17.91 | 1.19 |
12/08 | 3,097 | 3,098 | 3,020 | 3,046 | -0.88% | 617,700 | 4570億9241万 | +2.84% | 17.45 | 1.16 |
12/07 | 3,062 | 3,090 | 3,044 | 3,073 | +0.99% | 496,300 | 4611億4412万 | +4.1% | 17.6 | 1.17 |
12/06 | 3,010 | 3,048 | 2,995 | 3,043 | +0.76% | 350,900 | 4566億4222万 | +3.5% | 17.43 | 1.16 |
12/05 | 3,007 | 3,028 | 3,005 | 3,020 | +0.13% | 333,000 | 4531億9077万 | +3.14% | 17.3 | 1.15 |
12/04 | 3,033 | 3,042 | 2,998 | 3,016 | -0.59% | 427,400 | 4525億9052万 | +3.39% | 17.28 | 1.15 |
12/01 | 3,046 | 3,056 | 3,033 | 3,034 | +0.97% | 448,300 | 4552億9166万 | +4.51% | 17.38 | 1.16 |
11/30 | 2,999 | 3,017 | 2,986 | 3,005 | -0.33% | 717,800 | 4509億3982万 | +4.02% | 17.21 | 1.15 |
11/29 | 3,029 | 3,043 | 3,006 | 3,015 | -0.53% | 489,100 | 4524億4046万 | +4.83% | 17.27 | 1.15 |
11/28 | 3,068 | 3,073 | 3,021 | 3,031 | -0.49% | 348,600 | 4548億4147万 | +5.9% | 17.36 | 1.16 |
11/27 | 3,052 | 3,113 | 3,046 | 3,046 | +1.03% | 518,900 | 4570億9241万 | +6.95% | 17.45 | 1.16 |
11/24 | 2,982 | 3,040 | 2,982 | 3,015 | +0.9% | 478,700 | 4524億4046万 | +6.35% | 17.27 | 1.15 |
11/22 | 2,955 | 3,000 | 2,945 | 2,988 | +0.17% | 310,400 | 4483億8875万 | +5.81% | 17.12 | 1.14 |
11/21 | 2,988 | 2,998 | 2,970 | 2,983 | -0.07% | 327,700 | 4476億3843万 | +5.97% | 17.09 | 1.14 |
11/20 | 2,982 | 3,005 | 2,968 | 2,985 | +0.17% | 547,700 | 4479億3856万 | +6.42% | 17.1 | 1.14 |
11/17 | 2,935 | 2,993 | 2,926 | 2,980 | +1.02% | 624,800 | 4471億8824万 | +6.5% | 17.07 | 1.14 |
11/16 | 2,898 | 2,959 | 2,893 | 2,950 | +1.1% | 585,000 | 4426億8635万 | +5.66% | 16.9 | 1.13 |
11/15 | 2,867 | 2,925 | 2,856 | 2,918 | +2.39% | 819,600 | 4378億8433万 | +4.74% | 16.71 | 1.11 |
11/14 | 2,855 | 2,884 | 2,844 | 2,850 | +0.25% | 843,700 | 4276億8003万 | +2.41% | 16.33 | 1.09 |
11/13 | 2,884 | 2,894 | 2,843 | 2,843 | -1.8% | 531,100 | 4266億2959万 | +2.23% | 16.29 | 1.08 |
11/10 | 2,913 | 2,924 | 2,876 | 2,895 | -0.79% | 344,800 | 4344億3288万 | +4.17% | 16.58 | 1.1 |
11/09 | 2,885 | 2,936 | 2,884 | 2,918 | +1.5% | 744,300 | 4378億8433万 | +5.15% | 16.71 | 1.11 |
11/08 | 2,871 | 2,894 | 2,824 | 2,875 | +1.91% | 1,027,400 | 4314億3161万 | +3.83% | 16.47 | 1.1 |
11/07 | 2,825 | 2,978 | 2,806 | 2,821 | -0.74% | 2,317,800 | 4233億2820万 | +1.99% | 16.16 | 1.08 |
11/06 | 2,873 | 2,873 | 2,834 | 2,842 | -0.35% | 475,000 | 4264億7953万 | +2.78% | 16.28 | 1.08 |
11/02 | 2,841 | 2,857 | 2,834 | 2,852 | +1.53% | 590,800 | 4279億8016万 | +3.22% | 16.34 | 1.09 |
11/01 | 2,796 | 2,813 | 2,777 | 2,809 | +1.63% | 465,500 | 4215億2744万 | +1.7% | 16.09 | 1.07 |
10/31 | 2,748 | 2,770 | 2,725 | 2,764 | +1.06% | 440,800 | 4147億7460万 | +0.04% | 15.83 | 1.05 |
10/30 | 2,717 | 2,739 | 2,706 | 2,735 | -0.44% | 1,592,800 | 4104億2277万 | -1.05% | 15.67 | 1.04 |
10/27 | 2,722 | 2,751 | 2,718 | 2,747 | +2.73% | 558,500 | 4122億2353万 | -0.69% | 15.74 | 1.05 |
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 | 1,520 4,560 8/10 | 1,010 3,030 3/17 | 2,932,800 977,600 8/9 | - | - | +13.62% 5/22 | -12.02% 1/22 |
2009年 3月期 | 1,467 4,400 10/1 | 913 2,740 10/16 | 1,790,700 596,900 10/14 | - | - | +13.02% 11/5 | -28.24% 10/16 |
2010年 3月期 | 1,660 4,980 3/31 | 1,123 3,370 4/9 | 4,395,300 1,465,100 5/29 | 2699億9568万 | - | +14.83% 5/20 | -9.3% 10/6 |
2011年 3月期 | 1,867 5,600 3/30 | 1,482 4,445 5/31 | 2,281,200 760,400 6/16 | 3036億960万 | 2409億9012万 | +8.71% 3/30 | -7.37% 3/15 |
2012年 3月期 | 2,200 6,600 10/4 | 1,700 5,100 2/7 | 1,669,500 556,500 2/8 | 3578億2560万 | 2765億160万 | +8.28% 10/3 | -8.15% 12/19 |
2013年 3月期 | 2,310 6,930 3/15 | 1,608 4,825 6/4 | 1,311,300 437,100 6/8 | 3757億1688万 | 2615億9220万 | +12.05% 4/25 | -9.44% 5/24 |
2014年 3月期 | 3,033 9,100 3/31 | 2,050 6,150 4/4 | 4,447,500 1,482,500 6/25 | 4751億6981万 | 3334億2840万 | +11.67% 5/15 | -16.66% 6/17 |
2015年 3月期 | 3,400 10,200 11/4 | 2,457 7,370 1/9 | 1,859,400 619,800 5/30 | 5326億792万 | 3848億3533万 | +8.99% 11/4 | -9.28% 1/8 |
2016年 3月期 | 3,800 11,400 11/24 | 2,770 8,310 8/26 | 1,395,300 465,100 8/5 | 5952億6767万 | 4339億1880万 | +11.01% 11/24 | -11.74% 2/12 |
2017年 3月期 | 3,410 10,230 11/4 | 2,803 8,410 6/24 | 1,571,700 523,900 2/8 | 5341億7441万 | 4391億4045万 | +10.07% 7/19 | -8.1% 6/16 |
2018年 3月期 | 3,583 10,750 6/20 | 2,930 8,790 4/6 | 1,590,300 530,100 5/9 | 5613億2697万 | 4589億8270万 | +8.05% 5/12 | -6.84% 3/2 |
2019年 3月期 | 3,820 11,460 5/9 | 2,247 6,740 12/25 | 1,602,300 534,100 11/7 | 5915億2466万 | 3478億9496万 | +5.55% 3/26 | -12.61% 12/25 |
2020年 3月期 | 2,923 8,770 11/13 | 2,033 6,100 3/13 | 1,776,900 592,300 8/7 | 4526億7638万 | 3148億6042万 | +11.95% 11/11 | -14.46% 3/12 |
2021年 3月期 | 4,257 12,770 3/29 | 2,413 7,240 4/2 | 3,503,700 1,167,900 11/30 | 6591億4223万 | 3737億319万 | +11.87% 11/25 | -7.04% 4/30 |
2022年 3月期 | 4,550 13,650 9/17 | 2,973 8,920 3/24 8,920 3/11 | 1,264,200 421,400 11/30 | 7046億2742万 | 4461億8782万 | +13.79% 9/10 | -11.18% 4/18 |
2023年 3月期 | 3,697 11,090 8/17 | 2,617 7,850 4/18 | 10,062,600 3,354,200 5/31 | 5547億3352万 | 3926億6529万 | +11.36% 8/8 | -8.9% 11/4 |
最新 | 3,504 2024/3/27 | 249,300 | 5139億5680万 | +0.72% 3,479 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%(1.24倍)
- 1985/12/28 vs 1984/12/28
- -3%(0.97倍)
- 1986/12/27 vs 1985/12/28
- 63%(1.63倍)
- 1987/12/28 vs 1986/12/27
- -4%(0.96倍)
- 1988/12/28 vs 1987/12/28
- -12%(0.88倍)
- 1989/12/29 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- 22%(1.22倍)
- 1992/12/30 vs 1991/12/30
- -9%(0.91倍)
- 1993/12/30 vs 1992/12/30
- 87%(1.87倍)
- 1994/12/30 vs 1993/12/30
- -24%(0.76倍)
- 1995/12/29 vs 1994/12/30
- 15%(1.15倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -15%(0.85倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 12%(1.12倍)
- 2002/12/30 vs 2001/12/28
- 28%(1.28倍)
- 2003/12/30 vs 2002/12/30
- -6%(0.94倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- 27%(1.27倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 33%(1.33倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 40%(1.4倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/03/27 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
163円(1983/02/07) - 2050%(21.5倍)
3,504円(3/27)