株価チャート
株価
3/28
- 前日 (3/27)
- 2,467
- 始値
- 2,417
- 高値
- 2,470
- 安値
- 2,400
- 終値 -2.72%
- 2,400
- 出来高 +9.77%
- 14,600
乖離率
- 株価(5日)
移動平均値 - -3.07%
2,476 - 株価(25日)
移動平均値 - -4.69%
2,518 - 出来高(5日)
移動平均値 - -2.28%
14,940
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 | 2,417 | 2,470 | 2,400 | 2,400 | -2.72% | 14,600 | 165億8006万 | -4.69% | 5.9 | 0.51 |
03/27 | 2,484 | 2,520 | 2,467 | 2,467 | -1.12% | 13,300 | 170億4292万 | -1.99% | 6.06 | 0.53 |
03/26 | 2,501 | 2,512 | 2,475 | 2,495 | -0.24% | 12,000 | 172億3635万 | -0.72% | 6.13 | 0.53 |
03/25 | 2,515 | 2,533 | 2,493 | 2,501 | -0.64% | 10,700 | 172億7780万 | -0.12% | 6.15 | 0.54 |
03/22 | 2,549 | 2,549 | 2,482 | 2,517 | -1.41% | 24,100 | 173億8833万 | +0.92% | 6.19 | 0.54 |
03/21 | 2,523 | 2,595 | 2,475 | 2,553 | +3.07% | 30,200 | 176億3704万 | +2.94% | 6.27 | 0.55 |
03/19 | 2,412 | 2,477 | 2,395 | 2,477 | +1.77% | 23,500 | 171億1200万 | +0.65% | 6.09 | 0.53 |
03/18 | 2,433 | 2,448 | 2,386 | 2,434 | +0.04% | 24,700 | 168億1494万 | -0.37% | 5.98 | 0.52 |
03/15 | 2,457 | 2,476 | 2,413 | 2,433 | -0.98% | 14,900 | 168億803万 | +0.29% | 5.98 | 0.52 |
03/14 | 2,442 | 2,470 | 2,412 | 2,457 | -0.08% | 15,000 | 169億7383万 | +1.99% | 6.04 | 0.53 |
03/13 | 2,530 | 2,559 | 2,430 | 2,459 | -2.42% | 21,500 | 169億8765万 | +2.8% | 6.04 | 0.53 |
03/12 | 2,520 | 2,543 | 2,456 | 2,520 | -0.55% | 30,900 | 174億906万 | +6.11% | 6.19 | 0.54 |
03/11 | 2,711 | 2,711 | 2,501 | 2,534 | -8.22% | 43,900 | 175億578万 | +7.6% | 6.23 | 0.54 |
03/08 | 2,663 | 2,791 | 2,636 | 2,761 | +1.92% | 45,900 | 190億7397万 | +18.24% | 6.78 | 0.59 |
03/07 | 2,724 | 2,759 | 2,610 | 2,709 | +1.73% | 40,800 | 187億1474万 | +17.48% | 6.66 | 0.58 |
03/06 | 2,463 | 2,669 | 2,451 | 2,663 | +7.9% | 43,800 | 183億9696万 | +17.11% | 6.54 | 0.57 |
03/05 | 2,460 | 2,482 | 2,410 | 2,468 | +0.24% | 22,200 | 170億4983万 | +9.93% | 6.06 | 0.53 |
03/04 | 2,498 | 2,502 | 2,435 | 2,462 | +0.04% | 40,700 | 170億837万 | +10.75% | 6.05 | 0.53 |
03/01 | 2,550 | 2,590 | 2,450 | 2,461 | -3.11% | 38,800 | 170億147万 | +11.81% | 6.05 | 0.53 |
02/29 | 2,510 | 2,577 | 2,476 | 2,540 | +1.11% | 34,600 | 175億4723万 | +16.57% | 6.24 | 0.54 |
02/28 | 2,624 | 2,641 | 2,510 | 2,512 | -4.23% | 39,400 | 173億5379万 | +16.57% | 6.17 | 0.54 |
02/27 | 2,641 | 2,712 | 2,601 | 2,623 | +2.22% | 44,900 | 181億2062万 | +23.03% | 6.45 | 0.56 |
02/26 | 2,550 | 2,621 | 2,526 | 2,566 | +1.87% | 56,900 | 177億2684万 | +21.9% | 6.31 | 0.55 |
02/22 | 2,462 | 2,535 | 2,432 | 2,519 | +4.35% | 42,700 | 174億215万 | +21.05% | 6.19 | 0.54 |
02/21 | 2,382 | 2,443 | 2,382 | 2,414 | +1.05% | 19,000 | 166億7677万 | +17.18% | 5.93 | 0.52 |
02/20 | 2,385 | 2,412 | 2,340 | 2,389 | +1.19% | 19,900 | 165億406万 | +16.94% | 5.87 | 0.51 |
02/19 | 2,272 | 2,380 | 2,272 | 2,361 | +3.96% | 35,800 | 163億1063万 | +16.48% | 5.8 | 0.51 |
02/16 | 2,274 | 2,325 | 2,233 | 2,271 | +0.93% | 63,000 | 156億8888万 | +13.1% | 5.58 | 0.49 |
02/15 | 2,199 | 2,282 | 2,197 | 2,250 | +4.46% | 82,200 | 155億4380万 | +12.84% | 5.53 | 0.48 |
02/14 | 2,192 | 2,236 | 2,140 | 2,154 | +2.96% | 107,100 | 148億8060万 | +8.84% | 5.29 | 0.46 |
02/13 | 2,040 | 2,092 | 2,036 | 2,092 | +3.26% | 44,700 | 144億5228万 | +6.3% | 5.14 | 0.45 |
02/09 | 2,007 | 2,035 | 1,996 | 2,026 | +0.95% | 12,600 | 139億9633万 | +3.58% | 4.98 | 0.43 |
02/08 | 2,005 | 2,025 | 1,989 | 2,007 | 0% | 11,300 | 138億6507万 | +3.08% | 4.93 | 0.43 |
02/07 | 2,030 | 2,045 | 2,007 | 2,007 | -0.69% | 11,000 | 138億6507万 | +3.67% | 4.93 | 0.43 |
02/06 | 2,050 | 2,050 | 2,005 | 2,021 | -1.32% | 18,200 | 139億6179万 | +4.93% | 4.97 | 0.43 |
02/05 | 2,015 | 2,055 | 2,013 | 2,048 | +1.74% | 11,600 | 141億4831万 | +6.95% | 5.03 | 0.44 |
02/02 | 2,030 | 2,030 | 2,000 | 2,013 | -1.37% | 14,200 | 139億652万 | +5.84% | 4.95 | 0.43 |
02/01 | 2,029 | 2,080 | 2,012 | 2,041 | +0.59% | 33,100 | 140億9996万 | +7.99% | 5.02 | 0.44 |
01/31 | 1,913 | 2,029 | 1,910 | 2,029 | +5.57% | 34,800 | 140億1706万 | +7.98% | 4.99 | 0.43 |
01/30 | 1,930 | 1,954 | 1,921 | 1,922 | -0.31% | 64,300 | 132億7786万 | +2.95% | 4.72 | 0.41 |
01/29 | 1,907 | 1,934 | 1,907 | 1,928 | +1.1% | 8,700 | 133億1931万 | +3.66% | 4.74 | 0.41 |
01/26 | 1,913 | 1,920 | 1,896 | 1,907 | -0.47% | 13,500 | 131億7424万 | +2.91% | 4.69 | 0.41 |
01/25 | 1,930 | 1,945 | 1,916 | 1,916 | -0.73% | 7,900 | 132億3641万 | +3.74% | 4.71 | 0.41 |
01/24 | 1,935 | 1,946 | 1,920 | 1,930 | -0.05% | 11,900 | 133億3313万 | +4.95% | 4.74 | 0.41 |
01/23 | 1,943 | 1,945 | 1,917 | 1,931 | -0.62% | 14,500 | 133億4004万 | +5.52% | 4.75 | 0.41 |
01/22 | 1,951 | 1,965 | 1,931 | 1,943 | -0.26% | 8,300 | 134億2294万 | +6.64% | 4.77 | 0.42 |
01/19 | 1,973 | 1,975 | 1,928 | 1,948 | -0.81% | 18,700 | 134億5748万 | +7.33% | 4.79 | 0.42 |
01/18 | 1,997 | 2,006 | 1,947 | 1,964 | -1.36% | 20,600 | 135億6801万 | +8.69% | 4.83 | 0.42 |
01/17 | 1,991 | 2,014 | 1,970 | 1,991 | +0.15% | 18,300 | 137億5454万 | +10.73% | 4.89 | 0.43 |
01/16 | 1,983 | 2,029 | 1,966 | 1,988 | +0.45% | 42,700 | 137億3381万 | +11.19% | 4.89 | 0.43 |
01/15 | 1,924 | 1,979 | 1,924 | 1,979 | +4.65% | 55,600 | 136億7164万 | +11.12% | 4.86 | 0.42 |
01/12 | 1,923 | 1,923 | 1,873 | 1,891 | -1.51% | 42,400 | 130億6370万 | +6.72% | 4.65 | 0.4 |
01/11 | 1,902 | 1,966 | 1,898 | 1,920 | +2.13% | 52,700 | 132億6404万 | +8.6% | 4.72 | 0.41 |
01/10 | 1,887 | 1,908 | 1,871 | 1,880 | +0.7% | 38,100 | 129億8771万 | +6.7% | 4.62 | 0.4 |
01/09 | 1,849 | 1,883 | 1,825 | 1,867 | +3.21% | 47,900 | 128億9790万 | +6.26% | 4.59 | 0.4 |
01/05 | 1,790 | 1,830 | 1,790 | 1,809 | +1.06% | 19,400 | 124億9722万 | +3.19% | 4.45 | 0.39 |
01/04 | 1,741 | 1,797 | 1,735 | 1,790 | +2.4% | 20,300 | 123億6596万 | +2.17% | 4.4 | 0.38 |
2023 | ||||||||||
12/29 | 1,737 | 1,756 | 1,737 | 1,748 | -0.11% | 6,300 | 120億7581万 | -0.17% | 4.3 | 0.37 |
12/28 | 1,724 | 1,753 | 1,720 | 1,750 | +0.92% | 12,800 | 120億8962万 | -0.11% | 4.3 | 0.37 |
12/27 | 1,722 | 1,742 | 1,722 | 1,734 | +0.7% | 10,900 | 119億7909万 | -1.08% | 4.26 | 0.37 |
12/26 | 1,723 | 1,737 | 1,715 | 1,722 | -0.58% | 8,800 | 118億9619万 | -1.88% | 4.23 | 0.37 |
12/25 | 1,755 | 1,758 | 1,725 | 1,732 | -0.74% | 11,500 | 119億6527万 | -1.59% | 4.26 | 0.37 |
12/22 | 1,726 | 1,755 | 1,726 | 1,745 | +0.87% | 8,400 | 120億5508万 | -1.13% | 4.29 | 0.37 |
12/21 | 1,744 | 1,745 | 1,725 | 1,730 | -1.54% | 9,700 | 119億5146万 | -2.2% | 4.25 | 0.37 |
12/20 | 1,762 | 1,779 | 1,756 | 1,757 | +0.57% | 6,700 | 121億3798万 | -0.96% | 4.32 | 0.38 |
12/19 | 1,743 | 1,751 | 1,723 | 1,747 | -0.4% | 15,600 | 120億6890万 | -1.74% | 4.29 | 0.37 |
12/18 | 1,735 | 1,754 | 1,705 | 1,754 | +1.04% | 14,700 | 121億1726万 | -1.63% | 4.31 | 0.38 |
12/15 | 1,691 | 1,738 | 1,691 | 1,736 | +2.3% | 17,200 | 119億9291万 | -3.07% | 4.27 | 0.37 |
12/14 | 1,757 | 1,757 | 1,685 | 1,697 | -2.47% | 22,100 | 117億2348万 | -5.56% | 4.17 | 0.36 |
12/13 | 1,746 | 1,752 | 1,738 | 1,740 | -0.97% | 12,300 | 120億2054万 | -3.55% | 4.28 | 0.37 |
12/12 | 1,767 | 1,775 | 1,755 | 1,757 | +0.11% | 10,700 | 121億3798万 | -3.36% | 4.32 | 0.38 |
12/11 | 1,722 | 1,772 | 1,722 | 1,755 | +1.92% | 24,200 | 121億2417万 | -4.05% | 4.31 | 0.38 |
12/08 | 1,733 | 1,749 | 1,720 | 1,722 | -2.16% | 23,200 | 118億9619万 | -5.95% | 4.23 | 0.37 |
12/07 | 1,771 | 1,789 | 1,755 | 1,760 | -2% | 15,200 | 121億5871万 | -4.14% | 4.33 | 0.38 |
12/06 | 1,753 | 1,797 | 1,753 | 1,796 | +2.1% | 10,700 | 124億741万 | -2.29% | 4.41 | 0.38 |
12/05 | 1,783 | 1,783 | 1,755 | 1,759 | -1.9% | 15,500 | 121億5180万 | -4.25% | 4.32 | 0.38 |
12/04 | 1,762 | 1,807 | 1,762 | 1,793 | +1.76% | 17,700 | 123億8668万 | -2.66% | 4.41 | 0.38 |
12/01 | 1,755 | 1,782 | 1,742 | 1,762 | +0.4% | 22,800 | 121億7252万 | -4.34% | 4.33 | 0.38 |
11/30 | 1,768 | 1,768 | 1,725 | 1,755 | -1.02% | 30,100 | 121億2417万 | -4.93% | 4.31 | 0.38 |
11/29 | 1,770 | 1,799 | 1,770 | 1,773 | -0.11% | 16,900 | 122億4852万 | -4.21% | 4.36 | 0.38 |
11/28 | 1,776 | 1,787 | 1,763 | 1,775 | +0.4% | 7,500 | 122億6233万 | -4.36% | 4.36 | 0.38 |
11/27 | 1,776 | 1,793 | 1,763 | 1,768 | -0.45% | 14,200 | 122億1397万 | -5.15% | 4.34 | 0.38 |
11/24 | 1,799 | 1,799 | 1,775 | 1,776 | -0.11% | 11,900 | 122億6924万 | -5.08% | 4.36 | 0.38 |
11/22 | 1,791 | 1,804 | 1,761 | 1,778 | -0.78% | 29,800 | 122億8306万 | -5.38% | 4.37 | 0.38 |
11/21 | 1,851 | 1,851 | 1,791 | 1,792 | -2.93% | 34,500 | 123億7977万 | -4.88% | 4.4 | 0.38 |
11/20 | 1,857 | 1,873 | 1,846 | 1,846 | -0.22% | 14,900 | 127億5283万 | -2.28% | 4.54 | 0.39 |
11/17 | 1,827 | 1,870 | 1,827 | 1,850 | +0.71% | 14,900 | 127億8046万 | -2.22% | 4.55 | 0.4 |
11/16 | 1,850 | 1,855 | 1,830 | 1,837 | -1.08% | 14,900 | 126億9065万 | -3.16% | 4.51 | 0.39 |
11/15 | 1,855 | 1,870 | 1,842 | 1,857 | +0.16% | 20,800 | 128億2882万 | -2.37% | 4.56 | 0.4 |
11/14 | 1,880 | 1,882 | 1,835 | 1,854 | -2.01% | 28,900 | 128億809万 | -2.88% | 4.56 | 0.4 |
11/13 | 1,960 | 1,960 | 1,877 | 1,892 | -2.32% | 37,600 | 130億7061万 | -1.1% | 4.65 | 0.4 |
11/10 | 1,900 | 1,960 | 1,893 | 1,937 | +2.54% | 44,200 | 133億8149万 | +1.1% | 4.76 | 0.41 |
11/09 | 1,855 | 1,899 | 1,842 | 1,889 | +1.23% | 46,000 | 130億4989万 | -1.41% | 4.64 | 0.4 |
11/08 | 1,915 | 1,955 | 1,815 | 1,866 | -11.35% | 176,300 | 128億9099万 | -3.12% | 4.59 | 0.4 |
11/07 | 2,085 | 2,146 | 2,044 | 2,105 | +3.44% | 129,100 | 145億4209万 | +8.45% | 5.17 | 0.45 |
11/06 | 1,891 | 2,035 | 1,891 | 2,035 | +12.56% | 84,800 | 140億5851万 | +4.79% | 5 | 0.44 |
11/02 | 1,849 | 1,851 | 1,808 | 1,808 | -1.2% | 19,200 | 124億9031万 | -7.09% | 4.44 | 0.39 |
11/01 | 1,835 | 1,869 | 1,812 | 1,830 | +0.88% | 14,600 | 126億4229万 | -6.49% | 4.5 | 0.39 |
10/31 | 1,793 | 1,814 | 1,768 | 1,814 | +1.57% | 21,300 | 125億3176万 | -7.68% | 4.46 | 0.39 |
10/30 | 1,845 | 1,846 | 1,786 | 1,786 | -3.98% | 41,100 | 123億3832万 | -9.52% | 4.39 | 0.38 |
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 | 5,730 573 5/8 | 2,180 218 1/23 218 1/22 | 142,200 1,422,000 2/18 | - | - | +26.23% 2/21 | -26.74% 1/22 |
2009年 3月期 | 5,440 544 9/2 | 2,800 280 10/7 | 370,100 3,701,000 5/16 | - | - | +36.18% 5/16 | -31.99% 10/8 |
2010年 3月期 | 9,360 936 8/17 | 4,590 459 4/7 459 4/6 他2件 | 245,000 2,450,000 7/1 | - | - | +24.14% 8/13 | -17.15% 12/9 |
2011年 3月期 | 6,740 674 4/12 | 2,710 271 3/15 | 295,800 2,958,000 11/11 | 465億6234万 | 187億2165万 | +17.15% 11/22 | -29.9% 3/15 |
2012年 3月期 | 3,690 369 4/4 | 2,220 222 11/25 222 11/24 | 66,400 664,000 5/12 | 254億9184万 | 153億3655万 | +20.34% 2/24 | -13.63% 8/24 |
2013年 3月期 | 3,410 341 5/2 | 2,310 231 6/4 | 486,600 4,866,000 5/2 | 235億5750万 | 159億5831万 | +15.38% 6/26 | -15.41% 5/16 |
2014年 3月期 | 3,880 388 3/31 | 2,810 281 12/16 | 117,000 1,170,000 8/26 | 268億443万 | 194億1249万 | +13.39% 1/20 | -13.52% 5/7 |
2015年 3月期 | 4,260 426 2/23 | 2,800 280 11/12 | 211,100 2,111,000 2/23 | 294億2961万 | 193億4340万 | +22.2% 2/23 | -15.54% 5/12 |
2016年 3月期 | 4,100 410 11/24 410 4/3 | 2,640 264 2/12 | 52,400 524,000 5/29 | 283億2427万 | 182億3806万 | +9.57% 8/10 | -21.56% 2/12 |
2017年 3月期 | 3,350 335 4/1 | 2,299 10/26 | 53,000 10/14 | 231億4300万 | 158億8231万 | +7.7% 12/15 | -12.37% 6/29 |
2018年 3月期 | 3,320 1/5 | 2,304 3/26 | 128,400 11/7 | 229億3575万 | 159億1685万 | +13.54% 1/4 | -13.74% 2/14 |
2019年 3月期 | 2,849 5/17 | 1,875 12/25 | 44,700 5/11 | 196億8191万 | 129億5317万 | +10.81% 9/25 | -14.84% 12/25 |
2020年 3月期 | 2,098 4/17 | 890 3/13 | 175,100 10/21 | 144億9373万 | 61億4843万 | +18.59% 10/21 | -29.1% 3/13 |
2021年 3月期 | 1,420 9/29 | 941 4/3 | 35,100 1/28 | 98億986万 | 65億76万 | +14.04% 5/21 | -7.94% 7/31 |
2022年 3月期 | 1,480 4/1 | 972 12/28 | 44,100 4/1 | 102億2437万 | 67億1492万 | +11.02% 3/29 | -6.72% 5/14 |
2023年 3月期 | 1,567 3/6 | 936 10/17 | 82,800 11/21 | 108億2539万 | 64億6622万 | +29.36% 3/6 | -7% 6/20 |
最新 | 2,400 2024/3/28 | 14,600 | 165億8006万 | -4.69% 2,518 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 41%(1.41倍)
- 1985/12/27 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/27 vs 1985/12/27
- 37%(1.37倍)
- 1987/12/28 vs 1986/12/27
- 15%(1.15倍)
- 1988/12/28 vs 1987/12/28
- 96%(1.96倍)
- 1989/12/29 vs 1988/12/28
- 69%(1.69倍)
- 1990/12/28 vs 1989/12/29
- -55%(0.45倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/30
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- -23%(0.77倍)
- 2001/12/28 vs 2000/12/29
- -45%(0.55倍)
- 2002/12/30 vs 2001/12/28
- 177%(2.77倍)
- 2003/12/30 vs 2002/12/30
- 52%(1.52倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- 41%(1.41倍)
- 2009/12/30 vs 2008/12/30
- 57%(1.57倍)
- 2010/12/30 vs 2009/12/30
- -40%(0.6倍)
- 2011/12/30 vs 2010/12/30
- -44%(0.56倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- -34%(0.66倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- -23%(0.77倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 67%(1.67倍)
- 2024/03/28 vs 2023/12/29
- 37%(1.37倍)
- 過去安値
580円(2001/12/21) - 314%(4.14倍)
2,400円(3/28)