株価チャート
株価
3/28
- 前日 (3/27)
- 1,981
- 始値
- 1,983
- 高値
- 2,016
- 安値
- 1,974
- 終値 +1.11%
- 2,003
- 出来高 -1.2%
- 132,200
乖離率
- 株価(5日)
移動平均値 - +1.42%
1,975 - 株価(25日)
移動平均値 - +6.2%
1,886 - 出来高(5日)
移動平均値 - -0.63%
133,040
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 | 1,983 | 2,016 | 1,974 | 2,003 | +1.11% | 132,200 | 883億4918万 | +6.2% | 8.28 | 0.94 |
03/27 | 1,973 | 1,993 | 1,952 | 1,981 | +1.02% | 133,800 | 873億7879万 | +5.48% | 8.19 | 0.93 |
03/26 | 1,971 | 1,986 | 1,950 | 1,961 | -1.01% | 138,100 | 864億9662万 | +4.75% | 8.11 | 0.92 |
03/25 | 1,990 | 1,998 | 1,964 | 1,981 | +1.59% | 174,700 | 873億7879万 | +6.11% | 8.19 | 0.93 |
03/22 | 1,940 | 1,963 | 1,931 | 1,950 | +1.51% | 86,400 | 860億1143万 | +4.9% | 8.06 | 0.92 |
03/21 | 1,898 | 1,926 | 1,885 | 1,921 | +1.48% | 101,800 | 847億3229万 | +3.73% | 7.94 | 0.91 |
03/19 | 1,880 | 1,900 | 1,872 | 1,893 | +0.8% | 62,900 | 834億9725万 | +2.94% | 7.83 | 0.89 |
03/18 | 1,890 | 1,900 | 1,878 | 1,878 | +0.75% | 77,500 | 828億3562万 | +2.79% | 7.77 | 0.89 |
03/15 | 1,862 | 1,890 | 1,858 | 1,864 | -0.53% | 95,300 | 822億1810万 | +2.64% | 7.71 | 0.88 |
03/14 | 1,871 | 1,879 | 1,846 | 1,874 | +0.7% | 52,100 | 826億5919万 | +3.77% | 7.75 | 0.88 |
03/13 | 1,890 | 1,899 | 1,844 | 1,861 | +0.05% | 68,700 | 820億8578万 | +3.68% | 7.7 | 0.88 |
03/12 | 1,857 | 1,870 | 1,843 | 1,860 | +0.16% | 66,400 | 820億4167万 | +4.09% | 7.69 | 0.88 |
03/11 | 1,840 | 1,857 | 1,832 | 1,857 | -1.22% | 81,500 | 819億935万 | +4.33% | 7.68 | 0.88 |
03/08 | 1,854 | 1,899 | 1,851 | 1,880 | -0.58% | 106,200 | 829億2384万 | +6.09% | 7.78 | 0.89 |
03/07 | 1,948 | 1,966 | 1,882 | 1,891 | -2.17% | 125,100 | 834億903万 | +7.2% | 7.82 | 0.89 |
03/06 | 1,902 | 1,933 | 1,894 | 1,933 | +1.52% | 74,600 | 852億6159万 | +10.27% | 7.99 | 0.91 |
03/05 | 1,885 | 1,913 | 1,880 | 1,904 | +1.01% | 87,100 | 839億8244万 | +9.49% | 7.87 | 0.9 |
03/04 | 1,865 | 1,893 | 1,863 | 1,885 | +1.51% | 132,200 | 831億4438万 | +9.21% | 7.8 | 0.89 |
03/01 | 1,849 | 1,860 | 1,833 | 1,857 | +0.54% | 69,200 | 819億935万 | +8.47% | 7.68 | 0.88 |
02/29 | 1,860 | 1,862 | 1,837 | 1,847 | -0.7% | 66,200 | 814億6826万 | +8.71% | 7.64 | 0.87 |
02/28 | 1,851 | 1,867 | 1,840 | 1,860 | +0.49% | 71,300 | 820億4167万 | +10.32% | 7.69 | 0.88 |
02/27 | 1,809 | 1,859 | 1,809 | 1,851 | +3.29% | 110,100 | 816億4470万 | +10.64% | 7.66 | 0.87 |
02/26 | 1,800 | 1,820 | 1,788 | 1,792 | +0.56% | 80,800 | 790億4230万 | +8.02% | 7.41 | 0.85 |
02/22 | 1,794 | 1,800 | 1,770 | 1,782 | -0.67% | 123,100 | 786億121万 | +8.2% | 7.37 | 0.84 |
02/21 | 1,800 | 1,809 | 1,780 | 1,794 | -0.5% | 70,300 | 791億3051万 | +9.72% | 7.42 | 0.85 |
02/20 | 1,828 | 1,833 | 1,803 | 1,803 | -1.48% | 79,600 | 795億2749万 | +11.09% | 7.46 | 0.85 |
02/19 | 1,799 | 1,832 | 1,784 | 1,830 | +0.05% | 89,700 | 807億1842万 | +13.52% | 7.57 | 0.86 |
02/16 | 1,805 | 1,834 | 1,788 | 1,829 | +2.41% | 179,100 | 806億7431万 | +14.38% | 7.56 | 0.86 |
02/15 | 1,789 | 1,816 | 1,765 | 1,786 | +0.39% | 211,900 | 787億7765万 | +12.61% | 7.39 | 0.84 |
02/14 | 1,671 | 1,784 | 1,633 | 1,779 | +11.82% | 561,300 | 784億6889万 | +12.88% | 7.36 | 0.84 |
02/13 | 1,586 | 1,594 | 1,561 | 1,591 | +0.95% | 116,400 | 701億7650万 | +1.6% | 6.58 | 0.75 |
02/09 | 1,592 | 1,605 | 1,576 | 1,576 | -1.68% | 56,500 | 695億1488万 | +0.77% | 6.52 | 0.74 |
02/08 | 1,619 | 1,619 | 1,582 | 1,603 | -0.87% | 55,900 | 707億581万 | +2.69% | 6.63 | 0.76 |
02/07 | 1,612 | 1,620 | 1,602 | 1,617 | +0.19% | 52,800 | 713億2332万 | +3.85% | 6.69 | 0.76 |
02/06 | 1,650 | 1,650 | 1,612 | 1,614 | -2.6% | 68,600 | 711億9100万 | +3.99% | 6.67 | 0.76 |
02/05 | 1,670 | 1,670 | 1,645 | 1,657 | -1.02% | 131,300 | 730億8766万 | +7.11% | 6.85 | 0.78 |
02/02 | 1,683 | 1,685 | 1,661 | 1,674 | -0.18% | 84,400 | 738億3750万 | +8.63% | 6.92 | 0.79 |
02/01 | 1,660 | 1,683 | 1,650 | 1,677 | +0.72% | 112,300 | 739億6983万 | +9.39% | 6.94 | 0.79 |
01/31 | 1,620 | 1,665 | 1,620 | 1,665 | +2.9% | 178,400 | 734億4053万 | +9.11% | 6.89 | 0.79 |
01/30 | 1,590 | 1,620 | 1,579 | 1,618 | +1.76% | 149,100 | 713億6743万 | +6.52% | 6.69 | 0.76 |
01/29 | 1,583 | 1,592 | 1,581 | 1,590 | +1.73% | 99,000 | 701億3240万 | +5.09% | 6.58 | 0.75 |
01/26 | 1,551 | 1,575 | 1,546 | 1,563 | +0.39% | 115,600 | 689億4147万 | +3.58% | 6.46 | 0.74 |
01/25 | 1,527 | 1,557 | 1,523 | 1,557 | +2.17% | 107,200 | 686億7682万 | +3.39% | 6.44 | 0.73 |
01/24 | 1,525 | 1,526 | 1,511 | 1,524 | 0% | 60,400 | 672億2124万 | +1.33% | 6.3 | 0.72 |
01/23 | 1,525 | 1,532 | 1,515 | 1,524 | 0% | 75,600 | 672億2124万 | +1.46% | 6.3 | 0.72 |
01/22 | 1,520 | 1,524 | 1,513 | 1,524 | +1.46% | 66,100 | 672億2124万 | +1.53% | 6.3 | 0.72 |
01/19 | 1,500 | 1,505 | 1,493 | 1,502 | +0.81% | 72,700 | 662億5085万 | +0.13% | 6.21 | 0.71 |
01/18 | 1,486 | 1,500 | 1,485 | 1,490 | +0.27% | 34,500 | 657億2155万 | -0.67% | 6.16 | 0.7 |
01/17 | 1,502 | 1,517 | 1,486 | 1,486 | -0.93% | 66,600 | 655億4512万 | -0.8% | 6.15 | 0.7 |
01/16 | 1,525 | 1,525 | 1,499 | 1,500 | -1.64% | 48,600 | 661億6264万 | +0.2% | 6.2 | 0.71 |
01/15 | 1,503 | 1,531 | 1,495 | 1,525 | +1.94% | 76,300 | 672億6535万 | +1.87% | 6.31 | 0.72 |
01/12 | 1,533 | 1,533 | 1,495 | 1,496 | -1.51% | 63,900 | 659億8620万 | +0.13% | 6.19 | 0.71 |
01/11 | 1,541 | 1,545 | 1,519 | 1,519 | -0.78% | 56,400 | 670億70万 | +1.74% | 6.28 | 0.72 |
01/10 | 1,514 | 1,538 | 1,514 | 1,531 | +0.53% | 84,500 | 675億3000万 | +2.61% | 6.33 | 0.72 |
01/09 | 1,536 | 1,542 | 1,514 | 1,523 | -0.78% | 102,200 | 671億7713万 | +2.21% | 6.3 | 0.72 |
01/05 | 1,537 | 1,555 | 1,524 | 1,535 | +0.92% | 109,900 | 677億643万 | +3.09% | 6.35 | 0.72 |
01/04 | 1,500 | 1,521 | 1,475 | 1,521 | +1.67% | 104,000 | 670億8891万 | +2.29% | 6.29 | 0.72 |
2023 | ||||||||||
12/29 | 1,485 | 1,502 | 1,485 | 1,496 | +1.15% | 84,200 | 659億8620万 | +0.74% | 6.8 | 0.71 |
12/28 | 1,467 | 1,487 | 1,467 | 1,479 | -1.73% | 110,900 | 652億3636万 | -0.34% | 6.72 | 0.7 |
12/27 | 1,500 | 1,506 | 1,492 | 1,505 | +0.6% | 69,400 | 663億8318万 | +1.42% | 6.84 | 0.71 |
12/26 | 1,488 | 1,502 | 1,488 | 1,496 | +0.61% | 46,000 | 659億8620万 | +0.94% | 6.8 | 0.71 |
12/25 | 1,501 | 1,502 | 1,482 | 1,487 | -0.54% | 43,700 | 655億8923万 | +0.54% | 6.76 | 0.7 |
12/22 | 1,489 | 1,498 | 1,481 | 1,495 | +0.95% | 51,900 | 659億4209万 | +1.15% | 6.8 | 0.71 |
12/21 | 1,477 | 1,488 | 1,470 | 1,481 | -0.47% | 57,800 | 653億2458万 | +0.34% | 6.73 | 0.7 |
12/20 | 1,482 | 1,503 | 1,482 | 1,488 | +0.61% | 67,100 | 656億3334万 | +0.88% | 6.76 | 0.7 |
12/19 | 1,482 | 1,482 | 1,462 | 1,479 | +0.07% | 44,800 | 652億3636万 | +0.34% | 6.72 | 0.7 |
12/18 | 1,500 | 1,500 | 1,463 | 1,478 | -2.25% | 76,700 | 651億9225万 | +0.48% | 6.72 | 0.7 |
12/15 | 1,500 | 1,520 | 1,497 | 1,512 | +1.54% | 117,100 | 666億9194万 | +3% | 6.87 | 0.71 |
12/14 | 1,509 | 1,514 | 1,480 | 1,489 | -0.73% | 76,700 | 656億7744万 | +1.71% | 6.77 | 0.7 |
12/13 | 1,514 | 1,514 | 1,491 | 1,500 | +0.2% | 69,800 | 661億6264万 | +2.74% | 6.82 | 0.71 |
12/12 | 1,499 | 1,518 | 1,491 | 1,497 | +0.47% | 100,700 | 660億3031万 | +2.82% | 6.81 | 0.71 |
12/11 | 1,467 | 1,497 | 1,466 | 1,490 | +3.33% | 130,700 | 657億2155万 | +2.48% | 6.77 | 0.7 |
12/08 | 1,480 | 1,480 | 1,430 | 1,442 | -2.1% | 132,700 | 636億435万 | -0.62% | 6.56 | 0.68 |
12/07 | 1,478 | 1,487 | 1,467 | 1,473 | -0.74% | 57,100 | 649億7171万 | +1.52% | 6.7 | 0.69 |
12/06 | 1,457 | 1,488 | 1,457 | 1,484 | +1.85% | 59,900 | 654億5690万 | +2.42% | 6.75 | 0.7 |
12/05 | 1,472 | 1,484 | 1,456 | 1,457 | -1.35% | 67,300 | 642億6597万 | +0.76% | 6.62 | 0.69 |
12/04 | 1,487 | 1,490 | 1,472 | 1,477 | -1.01% | 47,100 | 651億4814万 | +2.29% | 6.71 | 0.7 |
12/01 | 1,496 | 1,496 | 1,485 | 1,492 | +0.4% | 65,900 | 658億977万 | +3.61% | 6.78 | 0.7 |
11/30 | 1,483 | 1,494 | 1,478 | 1,486 | +0.27% | 77,500 | 655億4512万 | +3.48% | 6.76 | 0.7 |
11/29 | 1,485 | 1,491 | 1,467 | 1,482 | -0.2% | 65,700 | 653億6869万 | +3.49% | 6.74 | 0.7 |
11/28 | 1,465 | 1,489 | 1,465 | 1,485 | +1.5% | 87,500 | 655億101万 | +3.99% | 6.75 | 0.7 |
11/27 | 1,490 | 1,495 | 1,454 | 1,463 | -1.61% | 59,500 | 645億3063万 | +2.74% | 6.65 | 0.69 |
11/24 | 1,478 | 1,489 | 1,469 | 1,487 | +1.16% | 93,500 | 655億8923万 | +4.64% | 6.76 | 0.7 |
11/22 | 1,460 | 1,478 | 1,453 | 1,470 | +1.1% | 67,800 | 648億3938万 | +3.67% | 6.68 | 0.69 |
11/21 | 1,443 | 1,464 | 1,443 | 1,454 | +1.47% | 84,300 | 641億3365万 | +2.68% | 6.61 | 0.69 |
11/20 | 1,454 | 1,465 | 1,433 | 1,433 | -1.98% | 69,200 | 632億737万 | +1.34% | 6.51 | 0.68 |
11/17 | 1,446 | 1,463 | 1,444 | 1,462 | +1.11% | 57,500 | 644億8652万 | +3.39% | 6.65 | 0.69 |
11/16 | 1,446 | 1,462 | 1,434 | 1,446 | -0.21% | 78,200 | 637億8078万 | +2.26% | 6.57 | 0.68 |
11/15 | 1,470 | 1,470 | 1,442 | 1,449 | -0.14% | 98,100 | 639億1311万 | +2.55% | 6.59 | 0.68 |
11/14 | 1,408 | 1,454 | 1,407 | 1,451 | +2.69% | 181,600 | 640億132万 | +2.76% | 6.6 | 0.68 |
11/13 | 1,428 | 1,431 | 1,411 | 1,413 | -0.07% | 116,400 | 623億2520万 | +0.28% | 6.42 | 0.67 |
11/10 | 1,397 | 1,414 | 1,386 | 1,414 | +0.78% | 65,200 | 623億6931万 | +0.5% | 6.43 | 0.67 |
11/09 | 1,400 | 1,410 | 1,389 | 1,403 | +1.45% | 90,500 | 618億8412万 | -0.14% | 6.38 | 0.66 |
11/08 | 1,410 | 1,411 | 1,372 | 1,383 | -1.98% | 240,300 | 610億195万 | -1.43% | 6.29 | 0.65 |
11/07 | 1,428 | 1,438 | 1,409 | 1,411 | -1.54% | 79,900 | 622億3699万 | +0.43% | 6.41 | 0.67 |
11/06 | 1,434 | 1,439 | 1,423 | 1,433 | +0.63% | 116,600 | 632億737万 | +1.92% | 6.51 | 0.68 |
11/02 | 1,450 | 1,453 | 1,421 | 1,424 | -1.25% | 98,100 | 628億1040万 | +1.14% | 6.47 | 0.67 |
11/01 | 1,435 | 1,451 | 1,433 | 1,442 | +1.41% | 89,800 | 636億435万 | +2.27% | 6.56 | 0.68 |
10/31 | 1,404 | 1,422 | 1,394 | 1,422 | +1.35% | 83,900 | 627億2218万 | +0.71% | 6.46 | 0.67 |
10/30 | 1,415 | 1,418 | 1,390 | 1,403 | -1.27% | 105,400 | 618億8412万 | -0.85% | 6.38 | 0.66 |
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 3月期 | 305 1,220 3/26 | 156 622 12/8 | 199,600 49,900 12/10 | - | - | +17.43% 2/2 | -5.85% 2/23 |
2010年 3月期 | 371 1,480 4/30 1,482 4/27 | 195 780 12/16 | 150,000 37,500 12/2 | - | - | +22.22% 3/31 | -14.71% 11/20 |
2011年 3月期 | 295 1,180 4/12 1,180 4/9 他2件 | 144 575 10/22 | 318,000 79,500 3/25 | 130億2301万 | 63億4058万 | +17.9% 11/25 | -25.36% 3/15 |
2012年 3月期 | 370 1,480 3/28 | 200 800 12/20 | 697,200 174,300 6/21 | 163億2011万 | 88億2168万 | +24.75% 3/15 | -10.76% 8/9 |
2013年 3月期 | 580 2,321 3/15 | 217 869 9/6 | 390,800 97,700 3/15 | 255億9391万 | 95億8255万 | +30.16% 4/25 | -20.13% 5/14 |
2014年 3月期 | 1,056 4,225 3/31 | 525 2,100 4/4 | 903,600 225,900 5/17 | 465億8952万 | 231億5692万 | +34.55% 5/13 | -16.86% 6/26 |
2015年 3月期 | 1,543 6,170 3/13 | 816 3,265 8/15 | 920,800 230,200 8/11 | 680億3725万 | 360億350万 | +18.59% 9/25 | -15.86% 8/15 |
2016年 3月期 | 1,508 6,030 6/25 | 682 2/12 | 1,505,600 376,400 8/10 | 664億9345万 | 300億8194万 | +14.22% 6/22 | -20.13% 8/25 |
2017年 3月期 | 1,805 12/29 | 697 4/8 | 646,800 2/13 | 796億1571万 | 307億4357万 | +23.42% 11/16 | -12.46% 4/6 |
2018年 12月期 | 1,981 1/12 | 939 12/26 | 421,600 8/13 | 873億7879万 | 414億1781万 | +9.02% 7/30 | -16.33% 12/26 |
2019年 12月期 | 1,292 11/8 | 808 8/6 | 285,200 9/17 | 569億8808万 | 356億3960万 | +15% 9/17 | -14.05% 5/14 |
2020年 12月期 | 1,506 11/27 | 642 3/17 | 434,400 11/12 | 664億2729万 | 283億1761万 | +17.96% 5/28 | -28.29% 3/13 |
2021年 12月期 | 1,387 2/9 1/13 | 1,111 2/26 | 414,100 2/16 | 611億7838万 | 490億446万 | +7.63% 9/14 | -14.34% 1/27 |
2022年 12月期 | 1,529 3/31 | 1,012 1/31 | 713,900 7/28 | 674億4178万 | 446億3772万 | +25.33% 2/16 | -12.81% 5/13 |
2023年 12月期 | 1,628 8/10 | 1,055 1/5 | 923,100 2/14 | 718億852万 | 465億3439万 | +12.08% 2/20 | -10.19% 8/16 |
最新 | 2,003 2024/3/28 | 132,200 | 883億4918万 | +6.2% 1,886 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 55%(1.55倍)
- 2013/12/30 vs 2012/12/28
- 140%(2.4倍)
- 2014/12/30 vs 2013/12/30
- 63%(1.63倍)
- 2015/12/30 vs 2014/12/30
- -22%(0.78倍)
- 2016/12/30 vs 2015/12/30
- 59%(1.59倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 36%(1.36倍)
- 2024/03/28 vs 2023/12/29
- 34%(1.34倍)
- 過去安値
144円(2010/10/22) - 1293%(13.93倍)
2,003円(3/28)