株価チャート
株価
3/28
- 前日 (3/27)
- 7,920
- 始値
- 7,850
- 高値
- 7,910
- 安値
- 7,740
- 終値 -1.89%
- 7,770
- 出来高 -30.23%
- 98,800
乖離率
- 株価(5日)
移動平均値 - -1.04%
7,852 - 株価(25日)
移動平均値 - -2.44%
7,964 - 出来高(5日)
移動平均値 - -21.44%
125,760
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 | 7,850 | 7,910 | 7,740 | 7,770 | -1.89% | 98,800 | 835億7481万 | -2.44% | 20.69 | 1.27 |
03/27 | 7,880 | 8,010 | 7,880 | 7,920 | +0.38% | 141,600 | 851億8823万 | -0.48% | 21.09 | 1.29 |
03/26 | 7,810 | 7,960 | 7,770 | 7,890 | +1.02% | 92,200 | 848億6555万 | -0.65% | 21.01 | 1.28 |
03/25 | 7,910 | 7,960 | 7,810 | 7,810 | -0.76% | 139,900 | 840億506万 | -1.54% | 20.8 | 1.27 |
03/22 | 8,010 | 8,010 | 7,870 | 7,870 | -2.36% | 156,300 | 846億5042万 | -0.64% | 20.96 | 1.28 |
03/21 | 8,270 | 8,270 | 8,020 | 8,060 | +3.07% | 170,900 | 866億9408万 | +1.95% | 21.47 | 1.31 |
03/19 | 7,870 | 7,870 | 7,750 | 7,820 | -0.76% | 67,700 | 841億1262万 | -0.85% | 20.83 | 1.27 |
03/18 | 7,710 | 7,900 | 7,710 | 7,880 | +3.01% | 96,300 | 847億5798万 | +0.25% | 20.99 | 1.28 |
03/15 | 7,640 | 7,760 | 7,620 | 7,650 | -0.52% | 86,600 | 822億8408万 | -2.3% | 20.37 | 1.25 |
03/14 | 7,830 | 7,840 | 7,630 | 7,690 | -1.41% | 82,500 | 827億1433万 | -1.45% | 20.48 | 1.25 |
03/13 | 7,980 | 8,020 | 7,770 | 7,800 | -1.27% | 77,400 | 838億9750万 | +0.46% | 20.77 | 1.27 |
03/12 | 7,760 | 7,950 | 7,730 | 7,900 | +0.25% | 85,800 | 849億7311万 | +2.31% | 21.04 | 1.29 |
03/11 | 7,950 | 8,110 | 7,790 | 7,880 | -4.48% | 138,800 | 847億5798万 | +2.7% | 20.99 | 1.28 |
03/08 | 8,260 | 8,370 | 8,190 | 8,250 | +0.12% | 136,200 | 887億3774万 | +8.2% | 21.97 | 1.34 |
03/07 | 8,600 | 8,600 | 8,210 | 8,240 | -3.17% | 118,500 | 886億3018万 | +8.88% | 21.95 | 1.34 |
03/06 | 8,220 | 8,520 | 8,190 | 8,510 | +2.65% | 125,100 | 915億3432万 | +13.35% | 22.67 | 1.39 |
03/05 | 8,060 | 8,330 | 8,010 | 8,290 | +2.22% | 99,500 | 891億6798万 | +11.47% | 22.08 | 1.35 |
03/04 | 8,180 | 8,270 | 8,090 | 8,110 | -0.73% | 109,900 | 872億3188万 | +9.94% | 21.6 | 1.32 |
03/01 | 8,200 | 8,300 | 8,100 | 8,170 | +0.62% | 106,600 | 878億7725万 | +11.51% | 21.76 | 1.33 |
02/29 | 8,000 | 8,150 | 7,960 | 8,120 | +0.62% | 100,300 | 873億3945万 | +11.69% | 21.63 | 1.32 |
02/28 | 8,010 | 8,100 | 7,980 | 8,070 | +0.75% | 100,300 | 868億164万 | +11.77% | 21.49 | 1.31 |
02/27 | 7,990 | 8,060 | 7,940 | 8,010 | +1.78% | 97,200 | 861億5628万 | +11.84% | 21.33 | 1.3 |
02/26 | 7,980 | 8,010 | 7,860 | 7,870 | -0.76% | 141,800 | 846億5042万 | +10.83% | 20.96 | 1.28 |
02/22 | 7,750 | 7,970 | 7,750 | 7,930 | +4.34% | 191,400 | 852億9579万 | +12.63% | 21.12 | 1.29 |
02/21 | 7,560 | 7,640 | 7,510 | 7,600 | 0% | 54,300 | 817億4628万 | +8.87% | 20.24 | 1.24 |
02/20 | 7,520 | 7,650 | 7,480 | 7,600 | +1.06% | 98,100 | 817億4628万 | +9.56% | 20.24 | 1.24 |
02/19 | 7,560 | 7,610 | 7,450 | 7,520 | -1.7% | 66,800 | 808億8579万 | +9% | 20.03 | 1.22 |
02/16 | 7,550 | 7,770 | 7,490 | 7,650 | +1.59% | 150,800 | 822億8408万 | +11.52% | 20.37 | 1.25 |
02/15 | 7,510 | 7,560 | 7,350 | 7,530 | +0.4% | 99,700 | 809億9335万 | +10.44% | 20.06 | 1.23 |
02/14 | 7,540 | 7,560 | 7,430 | 7,500 | -1.19% | 94,500 | 806億7067万 | +10.65% | 19.98 | 1.22 |
02/13 | 7,400 | 7,590 | 7,340 | 7,590 | +6.3% | 239,900 | 816億3872万 | +12.78% | 20.21 | 1.24 |
02/09 | 7,100 | 7,290 | 7,090 | 7,140 | +0.28% | 181,100 | 767億9848万 | +7.05% | 19.02 | 1.16 |
02/08 | 6,950 | 7,160 | 6,880 | 7,120 | +1.86% | 126,900 | 765億8336万 | +7.31% | 18.96 | 1.16 |
02/07 | 7,000 | 7,080 | 6,920 | 6,990 | +4.33% | 251,800 | 751億8506万 | +5.88% | 18.62 | 1.14 |
02/06 | 6,720 | 6,730 | 6,620 | 6,700 | -0.74% | 43,800 | 720億6580万 | +1.93% | 17.84 | 1.09 |
02/05 | 6,780 | 6,810 | 6,740 | 6,750 | +0.9% | 48,100 | 726億360万 | +3.04% | 17.98 | 1.1 |
02/02 | 6,670 | 6,760 | 6,650 | 6,690 | +0.15% | 54,700 | 719億5824万 | +2.58% | 17.82 | 1.09 |
02/01 | 6,710 | 6,730 | 6,660 | 6,680 | -1.91% | 60,400 | 718億5068万 | +2.91% | 17.79 | 1.09 |
01/31 | 6,700 | 6,810 | 6,670 | 6,810 | +1.04% | 51,500 | 732億4897万 | +5.35% | 18.14 | 1.11 |
01/30 | 6,800 | 6,800 | 6,720 | 6,740 | -0.15% | 45,400 | 724億9604万 | +4.79% | 17.95 | 1.1 |
01/29 | 6,860 | 6,860 | 6,720 | 6,750 | -0.44% | 68,000 | 726億360万 | +5.35% | 17.98 | 1.1 |
01/26 | 6,770 | 6,860 | 6,730 | 6,780 | -1.31% | 67,400 | 729億2629万 | +6.24% | 18.06 | 1.1 |
01/25 | 6,780 | 6,900 | 6,720 | 6,870 | +1.78% | 76,700 | 738億9433万 | +8.17% | 18.3 | 1.12 |
01/24 | 6,890 | 6,890 | 6,710 | 6,750 | -1.46% | 100,900 | 726億360万 | +6.87% | 17.98 | 1.1 |
01/23 | 6,740 | 6,950 | 6,710 | 6,850 | +3.16% | 173,800 | 736億7921万 | +9.06% | 18.24 | 1.12 |
01/22 | 6,550 | 6,640 | 6,540 | 6,640 | +2.63% | 70,500 | 714億2043万 | +6.29% | 17.68 | 1.08 |
01/19 | 6,500 | 6,520 | 6,410 | 6,470 | +1.57% | 64,900 | 695億9190万 | +4.07% | 17.23 | 1.05 |
01/18 | 6,400 | 6,460 | 6,370 | 6,370 | -1.09% | 67,500 | 685億1629万 | +2.81% | 16.97 | 1.04 |
01/17 | 6,590 | 6,680 | 6,440 | 6,440 | -0.77% | 91,400 | 692億6921万 | +4.22% | 17.15 | 1.05 |
01/16 | 6,640 | 6,640 | 6,480 | 6,490 | -2.55% | 97,800 | 698億702万 | +5.36% | 17.29 | 1.06 |
01/15 | 6,630 | 6,700 | 6,500 | 6,660 | +1.68% | 88,100 | 716億3555万 | +8.38% | 17.74 | 1.08 |
01/12 | 6,640 | 6,640 | 6,500 | 6,550 | -0.46% | 103,800 | 704億5238万 | +7.06% | 17.45 | 1.07 |
01/11 | 6,660 | 6,660 | 6,530 | 6,580 | +0.61% | 105,900 | 707億7507万 | +7.8% | 17.52 | 1.07 |
01/10 | 6,590 | 6,730 | 6,510 | 6,540 | +3.97% | 275,400 | 703億4482万 | +7.32% | 17.42 | 1.06 |
01/09 | 6,230 | 6,330 | 6,230 | 6,290 | +2.95% | 69,000 | 676億5580万 | +3.33% | 16.75 | 1.02 |
01/05 | 6,300 | 6,300 | 6,110 | 6,110 | -2.4% | 63,400 | 657億1970万 | +0.46% | 16.27 | 0.99 |
01/04 | 6,190 | 6,290 | 6,090 | 6,260 | -0.48% | 57,700 | 673億3312万 | +2.76% | 16.67 | 1.02 |
2023 | ||||||||||
12/29 | 6,270 | 6,370 | 6,240 | 6,290 | +0.32% | 73,100 | 676億5580万 | +3.08% | 16.75 | 1.02 |
12/28 | 6,200 | 6,290 | 6,100 | 6,270 | +1.95% | 81,100 | 674億4068万 | +2.69% | 16.7 | 1.02 |
12/27 | 6,090 | 6,150 | 6,050 | 6,150 | +2.33% | 66,000 | 661億4995万 | +0.72% | 16.38 | 1 |
12/26 | 5,860 | 6,030 | 5,860 | 6,010 | +1.35% | 71,000 | 646億4410万 | -1.67% | 16.01 | 0.98 |
12/25 | 6,030 | 6,050 | 5,910 | 5,930 | -1.17% | 43,300 | 637億8361万 | -3.17% | 15.79 | 0.97 |
12/22 | 6,030 | 6,070 | 5,990 | 6,000 | -0.17% | 34,400 | 645億3654万 | -2.23% | 15.98 | 0.98 |
12/21 | 6,130 | 6,130 | 6,010 | 6,010 | -1.8% | 58,100 | 646億4410万 | -2.18% | 16.01 | 0.98 |
12/20 | 6,160 | 6,200 | 6,120 | 6,120 | 0% | 55,400 | 658億2727万 | -0.52% | 16.3 | 1 |
12/19 | 5,990 | 6,170 | 5,970 | 6,120 | +2% | 60,700 | 658億2727万 | -0.55% | 16.3 | 1 |
12/18 | 6,000 | 6,000 | 5,890 | 6,000 | -0.17% | 62,800 | 645億3654万 | -2.53% | 15.98 | 0.98 |
12/15 | 5,870 | 6,030 | 5,860 | 6,010 | +2.56% | 65,000 | 646億4410万 | -2.81% | 16.01 | 0.98 |
12/14 | 6,010 | 6,040 | 5,830 | 5,860 | -2.5% | 48,900 | 630億3068万 | -5.8% | 15.61 | 0.95 |
12/13 | 5,910 | 6,060 | 5,910 | 6,010 | +2.21% | 58,100 | 646億4410万 | -3.96% | 16.01 | 0.98 |
12/12 | 6,000 | 6,030 | 5,870 | 5,880 | -1.34% | 43,500 | 632億4580万 | -6.61% | 15.66 | 0.96 |
12/11 | 6,000 | 6,040 | 5,900 | 5,960 | +0.34% | 48,300 | 641億629万 | -6.08% | 15.87 | 0.97 |
12/08 | 5,950 | 6,000 | 5,910 | 5,940 | -0.17% | 61,300 | 638億9117万 | -6.98% | 15.82 | 0.97 |
12/07 | 6,070 | 6,090 | 5,940 | 5,950 | -2.94% | 55,000 | 639億9873万 | -7.38% | 15.85 | 0.97 |
12/06 | 6,000 | 6,150 | 6,000 | 6,130 | +2.51% | 52,400 | 659億3483万 | -5.08% | 16.33 | 1 |
12/05 | 6,100 | 6,110 | 5,980 | 5,980 | -3.55% | 139,600 | 643億2141万 | -7.74% | 15.93 | 0.97 |
12/04 | 6,330 | 6,360 | 6,180 | 6,200 | -1.9% | 96,200 | 666億8775万 | -4.86% | 16.51 | 1.01 |
12/01 | 6,400 | 6,400 | 6,290 | 6,320 | -0.94% | 73,500 | 679億7848万 | -3.3% | 16.83 | 1.03 |
11/30 | 6,160 | 6,410 | 6,160 | 6,380 | +3.74% | 104,400 | 686億2385万 | -2.73% | 16.99 | 1.04 |
11/29 | 6,290 | 6,290 | 6,150 | 6,150 | -3.3% | 110,300 | 661億4995万 | -6.51% | 16.38 | 1 |
11/28 | 6,490 | 6,500 | 6,310 | 6,360 | -2.45% | 101,500 | 684億873万 | -3.69% | 16.94 | 1.04 |
11/27 | 6,480 | 6,550 | 6,430 | 6,520 | +2.03% | 65,100 | 701億2970万 | -1.64% | 17.37 | 1.06 |
11/24 | 6,350 | 6,440 | 6,300 | 6,390 | +1.75% | 76,500 | 687億3141万 | -3.97% | 17.02 | 1.04 |
11/22 | 6,400 | 6,400 | 6,250 | 6,280 | -0.32% | 68,500 | 675億4824万 | -6.16% | 16.73 | 1.02 |
11/21 | 6,320 | 6,340 | 6,240 | 6,300 | -0.16% | 76,800 | 677億6336万 | -6.4% | 16.78 | 1.03 |
11/20 | 6,300 | 6,500 | 6,290 | 6,310 | +0.96% | 92,900 | 678億7092万 | -6.73% | 16.81 | 1.03 |
11/17 | 6,200 | 6,250 | 6,140 | 6,250 | +1.3% | 64,300 | 672億2556万 | -8.24% | 16.65 | 1.02 |
11/16 | 6,200 | 6,290 | 6,130 | 6,170 | -0.64% | 61,300 | 663億6507万 | -10.14% | 16.43 | 1 |
11/15 | 6,330 | 6,330 | 6,160 | 6,210 | +0.65% | 72,400 | 667億9531万 | -10.1% | 16.54 | 1.01 |
11/14 | 6,230 | 6,250 | 6,060 | 6,170 | -0.16% | 116,300 | 663億6507万 | -11.2% | 16.43 | 1 |
11/13 | 6,270 | 6,420 | 6,170 | 6,180 | -7.49% | 273,100 | 664億7263万 | -11.54% | 16.46 | 1.01 |
11/10 | 6,890 | 6,890 | 6,630 | 6,680 | -3.75% | 129,800 | 718億5068万 | -4.87% | 17.79 | 1.09 |
11/09 | 6,770 | 6,940 | 6,720 | 6,940 | +2.06% | 73,700 | 746億4726万 | -1.39% | 18.48 | 1.13 |
11/08 | 6,990 | 6,990 | 6,800 | 6,800 | -2.02% | 58,000 | 731億4141万 | -3.57% | 18.11 | 1.11 |
11/07 | 7,150 | 7,150 | 6,930 | 6,940 | -2.94% | 55,200 | 746億4726万 | -1.99% | 18.48 | 1.13 |
11/06 | 7,120 | 7,200 | 7,060 | 7,150 | +3.03% | 68,600 | 769億604万 | +0.65% | 19.04 | 1.16 |
11/02 | 7,000 | 7,020 | 6,930 | 6,940 | +0.73% | 33,200 | 746億4726万 | -2.58% | 18.48 | 1.13 |
11/01 | 6,890 | 6,940 | 6,810 | 6,890 | +1.32% | 46,800 | 741億946万 | -3.65% | 18.35 | 1.12 |
10/31 | 6,730 | 6,810 | 6,640 | 6,800 | +1.04% | 41,700 | 731億4141万 | -5.13% | 18.11 | 1.11 |
10/30 | 6,910 | 6,910 | 6,690 | 6,730 | -2.04% | 44,200 | 723億8848万 | -6.49% | 17.92 | 1.1 |
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 | 2,200 6/1 | 1,100 3/18 | 78,000 9/28 | - | - | +32.8% 9/28 | -17.44% 9/10 |
2009年 3月期 | 1,620 5/13 | 318 10/9 | 42,500 7/10 | - | - | +27.62% 5/13 | -42.21% 10/7 |
2010年 3月期 | 550 6/22 | 390 5/15 | 22,000 7/10 | - | - | +30.86% 4/12 | -8.86% 10/2 |
2011年 3月期 | 1,050 3/8 | 374 11/1 | 116,200 2/8 | 112億9389万 | 40億2277万 | +32.09% 12/14 | -26.78% 3/15 |
2012年 3月期 | 996 4/1 | 405 11/29 11/28 | 25,900 2/9 | 107億1306万 | 43億5621万 | +22.9% 3/5 | -24.83% 9/28 |
2013年 3月期 | 608 4/4 | 374 11/20 | 38,000 7/10 | 65億3970万 | 40億2277万 | +15.07% 7/10 | -13.74% 5/16 |
2014年 3月期 | 1,050 1/10 | 451 4/3 | 362,900 11/15 | 112億9389万 | 48億5099万 | +35.24% 11/14 | -20.09% 2/17 |
2015年 3月期 | 917 3/3 | 560 5/30 5/29 | 259,700 2/16 | 98億6333万 | 60億2341万 | +25.23% 2/13 | -9.28% 3/30 |
2016年 3月期 | 3,100 3/8 | 782 4/6 | 1,138,900 11/27 | 333億4387万 | 84億1126万 | +46.57% 1/28 | -20.2% 8/25 |
2017年 3月期 | 9,560 3/30 | 2,275 4/6 | 884,800 2/13 | 1028億2822万 | 244億7010万 | +39.69% 5/16 | -16.91% 12/12 |
2018年 3月期 | 14,720 11/13 | 8,030 4/13 | 1,257,500 6/15 | 1583億2964万 | 863億7140万 | +20.96% 5/23 | -19.86% 2/14 |
2019年 3月期 | 10,580 4/19 | 4,285 12/26 | 777,600 5/11 | 1137億9943万 | 460億8984万 | +23.57% 1/28 | -23.83% 11/16 |
2020年 3月期 | 8,150 12/13 | 3,505 3/17 | 410,800 5/13 | 876億6213万 | 377億9万 | +17.16% 6/27 | -31.14% 3/13 |
2021年 3月期 | 8,850 1/27 | 4,110 4/6 | 288,000 2/10 | 951億9139万 | 442億752万 | +20.25% 11/26 | -18.46% 2/26 |
2022年 3月期 | 7,690 4/6 | 4,795 3/8 | 207,700 4/5 | 827億1433万 | 515億7545万 | +11.75% 9/14 | -15% 5/17 |
2023年 3月期 | 6,950 3/6 | 3,975 10/13 | 197,200 11/17 | 747億5482万 | 427億5545万 | +26.14% 11/17 | -12.53% 5/16 |
最新 | 7,770 2024/3/28 | 98,800 | 835億7481万 | -2.44% 7,964 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 42%(1.42倍)
- 2011/12/30 vs 2010/12/30
- -29%(0.71倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 90%(1.9倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- 110%(2.1倍)
- 2016/12/30 vs 2015/12/30
- 361%(4.61倍)
- 2017/12/29 vs 2016/12/30
- 75%(1.75倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 44%(1.44倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/03/28 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
318円(2008/10/09) - 2343%(24.43倍)
7,770円(3/28)