株価チャート
株価
3/27
- 前日 (3/26)
- 2,699
- 始値
- 2,709
- 高値
- 2,734
- 安値
- 2,701
- 終値 +1.15%
- 2,730
- 出来高 +41.28%
- 145,800
乖離率
- 株価(5日)
移動平均値 - +1.71%
2,684 - 株価(25日)
移動平均値 - +3.64%
2,634 - 出来高(5日)
移動平均値 - +22.58%
118,940
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 | 2,709 | 2,734 | 2,701 | 2,730 | +1.15% | 145,800 | 1041億4162万 | +3.64% | 35.75 | 4.24 |
03/26 | 2,683 | 2,707 | 2,659 | 2,699 | +1.43% | 103,200 | 1029億5906万 | +2.43% | 35.34 | 4.2 |
03/25 | 2,693 | 2,693 | 2,661 | 2,661 | -1.33% | 85,100 | 1015億947万 | +0.95% | 34.84 | 4.14 |
03/22 | 2,646 | 2,699 | 2,630 | 2,697 | +2.43% | 124,900 | 1028億8277万 | +2.24% | 35.32 | 4.19 |
03/21 | 2,649 | 2,654 | 2,622 | 2,633 | -0.04% | 135,700 | 1004億4135万 | -0.3% | 34.48 | 4.09 |
03/19 | 2,613 | 2,640 | 2,595 | 2,634 | +1.39% | 82,300 | 1004億7950万 | -0.57% | 34.49 | 4.1 |
03/18 | 2,628 | 2,630 | 2,578 | 2,598 | -0.95% | 118,600 | 991億620万 | -2.22% | 34.02 | 4.04 |
03/15 | 2,617 | 2,636 | 2,602 | 2,623 | +0.46% | 88,700 | 1000億5988万 | -1.65% | 34.35 | 4.08 |
03/14 | 2,602 | 2,615 | 2,562 | 2,611 | +0.35% | 91,700 | 996億211万 | -2.47% | 34.19 | 4.06 |
03/13 | 2,595 | 2,605 | 2,571 | 2,602 | +0.81% | 132,100 | 992億5879万 | -3.2% | 34.07 | 4.05 |
03/12 | 2,563 | 2,581 | 2,523 | 2,581 | +1.41% | 82,300 | 984億5770万 | -4.48% | 33.8 | 4.01 |
03/11 | 2,549 | 2,559 | 2,522 | 2,545 | -0.55% | 97,800 | 970億8441万 | -6.33% | 33.32 | 3.96 |
03/08 | 2,574 | 2,576 | 2,533 | 2,559 | -1.08% | 108,400 | 976億1846万 | -6.44% | 33.51 | 3.98 |
03/07 | 2,562 | 2,587 | 2,562 | 2,587 | +0.7% | 115,500 | 986億8658万 | -6% | 33.87 | 4.02 |
03/06 | 2,566 | 2,579 | 2,553 | 2,569 | -0.19% | 90,400 | 979億9994万 | -7.12% | 33.64 | 3.99 |
03/05 | 2,525 | 2,582 | 2,522 | 2,574 | +0.78% | 110,400 | 981億9067万 | -7.44% | 33.7 | 4 |
03/04 | 2,576 | 2,590 | 2,550 | 2,554 | -1.39% | 152,500 | 974億2773万 | -8.56% | 33.44 | 3.97 |
03/01 | 2,620 | 2,629 | 2,583 | 2,590 | -2.01% | 176,400 | 988億103万 | -7.7% | 33.91 | 4.03 |
02/29 | 2,690 | 2,696 | 2,631 | 2,643 | -1.75% | 174,300 | 1008億2282万 | -6.14% | 34.61 | 4.11 |
02/28 | 2,650 | 2,708 | 2,646 | 2,690 | +0.9% | 488,300 | 1026億1574万 | -4.85% | 35.22 | 4.18 |
02/27 | 2,712 | 2,725 | 2,662 | 2,666 | -1.77% | 855,500 | 1017億21万 | -5.99% | 34.91 | 4.14 |
02/26 | 2,708 | 2,735 | 2,708 | 2,714 | +1.04% | 328,000 | 1035億3127万 | -4.67% | 35.54 | 4.22 |
02/22 | 2,694 | 2,707 | 2,681 | 2,686 | -0.26% | 277,900 | 1024億6315万 | -6.02% | 35.17 | 4.18 |
02/21 | 2,706 | 2,715 | 2,674 | 2,693 | -0.66% | 246,100 | 1027億3018万 | -6.17% | 35.26 | 4.19 |
02/20 | 2,775 | 2,780 | 2,707 | 2,711 | -1.49% | 288,000 | 1034億1683万 | -5.84% | 35.5 | 4.21 |
02/19 | 2,720 | 2,760 | 2,709 | 2,752 | +0.84% | 229,600 | 1049億8086万 | -4.74% | 36.04 | 4.28 |
02/16 | 2,723 | 2,741 | 2,709 | 2,729 | +0.44% | 150,500 | 1041億347万 | -5.77% | 35.73 | 4.24 |
02/15 | 2,769 | 2,769 | 2,712 | 2,717 | -1.88% | 239,100 | 1036億4571万 | -6.41% | 35.58 | 4.22 |
02/14 | 2,791 | 2,813 | 2,761 | 2,769 | -1.67% | 271,500 | 1056億2936万 | -4.88% | 36.26 | 4.31 |
02/13 | 2,841 | 2,847 | 2,775 | 2,816 | -0.88% | 442,100 | 1074億2227万 | -3.56% | 36.87 | 4.38 |
02/09 | 2,856 | 2,892 | 2,834 | 2,841 | -0.49% | 239,900 | 1083億7595万 | -2.81% | 37.2 | 4.42 |
02/08 | 2,846 | 2,862 | 2,797 | 2,855 | -0.17% | 328,700 | 1089億1001万 | -2.39% | 37.38 | 4.44 |
02/07 | 2,880 | 2,888 | 2,828 | 2,860 | -0.9% | 218,200 | 1091億75万 | -2.22% | 37.45 | 4.45 |
02/06 | 2,935 | 2,935 | 2,882 | 2,886 | -2.27% | 296,800 | 1100億9257万 | -1.27% | 37.79 | 4.49 |
02/05 | 2,963 | 2,964 | 2,911 | 2,953 | -0.27% | 226,600 | 1126億4843万 | +1.27% | 38.67 | 4.59 |
02/02 | 3,015 | 3,015 | 2,934 | 2,961 | -1.63% | 187,500 | 1129億5361万 | +1.82% | 38.77 | 4.6 |
02/01 | 2,959 | 3,015 | 2,950 | 3,010 | +1.07% | 270,300 | 1148億2281万 | +3.83% | 39.41 | 4.68 |
01/31 | 2,945 | 2,978 | 2,919 | 2,978 | +1.36% | 125,500 | 1136億211万 | +3.15% | 38.99 | 4.63 |
01/30 | 2,925 | 2,959 | 2,925 | 2,938 | +0.2% | 141,500 | 1120億7622万 | +2.16% | 38.47 | 4.57 |
01/29 | 2,891 | 2,955 | 2,891 | 2,932 | +1.63% | 213,000 | 1118億4734万 | +2.27% | 38.39 | 4.56 |
01/26 | 2,877 | 2,915 | 2,866 | 2,885 | +0.42% | 194,400 | 1100億5442万 | +0.91% | 37.78 | 4.49 |
01/25 | 2,844 | 2,875 | 2,835 | 2,873 | +0.91% | 144,700 | 1095億9666万 | +0.77% | 37.62 | 4.47 |
01/24 | 2,889 | 2,896 | 2,831 | 2,847 | -1.93% | 162,300 | 1086億483万 | +0.14% | 37.28 | 4.43 |
01/23 | 2,911 | 2,938 | 2,897 | 2,903 | -0.72% | 117,800 | 1107億4107万 | +2.33% | 38.01 | 4.51 |
01/22 | 2,910 | 2,939 | 2,896 | 2,924 | -0.31% | 130,000 | 1115億4216万 | +3.39% | 38.29 | 4.55 |
01/19 | 3,015 | 3,020 | 2,933 | 2,933 | -1.84% | 142,100 | 1118億8549万 | +4.04% | 38.41 | 4.56 |
01/18 | 2,988 | 3,005 | 2,965 | 2,988 | +0.1% | 126,600 | 1139億8358万 | +6.37% | 39.13 | 4.65 |
01/17 | 2,959 | 3,020 | 2,951 | 2,985 | +1.63% | 160,600 | 1138億6914万 | +6.76% | 39.09 | 4.64 |
01/16 | 2,965 | 2,987 | 2,937 | 2,937 | -0.64% | 89,100 | 1120億3807万 | +5.57% | 38.46 | 4.57 |
01/15 | 2,909 | 2,963 | 2,902 | 2,956 | +1.51% | 133,800 | 1127億6287万 | +6.64% | 38.71 | 4.6 |
01/12 | 2,945 | 2,976 | 2,896 | 2,912 | +0.03% | 158,100 | 1110億8440万 | +5.47% | 38.13 | 4.53 |
01/11 | 2,945 | 2,945 | 2,877 | 2,911 | -0.24% | 176,300 | 1110億4625万 | +5.78% | 38.12 | 4.53 |
01/10 | 2,971 | 2,982 | 2,912 | 2,918 | -2.31% | 258,400 | 1113億1328万 | +6.3% | 38.21 | 4.54 |
01/09 | 2,922 | 2,988 | 2,866 | 2,987 | +2.58% | 376,000 | 1139億4543万 | +9.09% | 39.11 | 4.64 |
01/05 | 2,904 | 2,925 | 2,878 | 2,912 | +1.04% | 228,700 | 1110億8440万 | +6.78% | 38.13 | 4.53 |
01/04 | 2,866 | 2,890 | 2,812 | 2,882 | +1.26% | 219,700 | 1099億3998万 | +5.96% | 37.74 | 4.48 |
2023 | ||||||||||
12/29 | 2,838 | 2,870 | 2,818 | 2,846 | +1.39% | 172,900 | 1085億6669万 | +4.9% | 37.27 | 4.42 |
12/28 | 2,878 | 2,878 | 2,773 | 2,807 | +2.9% | 212,000 | 1070億7895万 | +3.62% | 36.76 | 4.36 |
12/27 | 2,738 | 2,740 | 2,717 | 2,728 | -0.29% | 64,100 | 1040億6533万 | +0.81% | 35.72 | 4.24 |
12/26 | 2,744 | 2,761 | 2,728 | 2,736 | -0.15% | 63,500 | 1043億7050万 | +1.15% | 35.83 | 4.25 |
12/25 | 2,738 | 2,758 | 2,722 | 2,740 | +0.74% | 79,000 | 1045億2309万 | +1.33% | 35.88 | 4.26 |
12/22 | 2,689 | 2,731 | 2,689 | 2,720 | +1.15% | 86,400 | 1037億6015万 | +0.59% | 35.62 | 4.23 |
12/21 | 2,712 | 2,712 | 2,671 | 2,689 | -1.57% | 81,300 | 1025億7759万 | -0.48% | 35.21 | 4.18 |
12/20 | 2,701 | 2,751 | 2,701 | 2,732 | +0.07% | 86,900 | 1042億1792万 | +1.04% | 35.77 | 4.25 |
12/19 | 2,666 | 2,731 | 2,654 | 2,730 | +2.06% | 106,000 | 1041億4162万 | +0.92% | 35.75 | 4.24 |
12/18 | 2,650 | 2,684 | 2,611 | 2,675 | +0.11% | 103,500 | 1020億4353万 | -1.11% | 35.03 | 4.16 |
12/15 | 2,697 | 2,697 | 2,643 | 2,672 | -1.04% | 152,800 | 1019億2909万 | -1.37% | 34.99 | 4.15 |
12/14 | 2,686 | 2,710 | 2,661 | 2,700 | +0.52% | 89,400 | 1029億9721万 | -0.44% | 35.35 | 4.2 |
12/13 | 2,703 | 2,718 | 2,679 | 2,686 | -0.63% | 65,100 | 1024億6315万 | -1% | 35.17 | 4.18 |
12/12 | 2,680 | 2,713 | 2,679 | 2,703 | +1.2% | 86,900 | 1031億1165万 | -0.48% | 35.39 | 4.2 |
12/11 | 2,670 | 2,676 | 2,646 | 2,671 | +0.23% | 71,900 | 1018億9094万 | -1.69% | 34.97 | 4.15 |
12/08 | 2,654 | 2,683 | 2,643 | 2,665 | +1.06% | 108,500 | 1016億6206万 | -1.99% | 34.9 | 4.14 |
12/07 | 2,662 | 2,670 | 2,634 | 2,637 | -2.08% | 103,400 | 1005億9394万 | -3.12% | 34.53 | 4.1 |
12/06 | 2,674 | 2,694 | 2,664 | 2,693 | +1.2% | 107,900 | 1027億3018万 | -1.25% | 35.26 | 4.19 |
12/05 | 2,699 | 2,708 | 2,660 | 2,661 | -1.66% | 102,000 | 1015億947万 | -2.35% | 34.84 | 4.14 |
12/04 | 2,720 | 2,728 | 2,688 | 2,706 | -0.99% | 91,300 | 1032億2609万 | -0.73% | 35.43 | 4.21 |
12/01 | 2,750 | 2,755 | 2,732 | 2,733 | -0.58% | 83,600 | 1042億5606万 | +0.37% | 35.79 | 4.25 |
11/30 | 2,749 | 2,759 | 2,728 | 2,749 | +1.44% | 90,100 | 1048億6642万 | +1.1% | 36 | 4.27 |
11/29 | 2,748 | 2,755 | 2,710 | 2,710 | -1.09% | 47,100 | 1033億7868万 | -0.07% | 35.49 | 4.21 |
11/28 | 2,707 | 2,740 | 2,701 | 2,740 | +1.33% | 57,400 | 1045億2309万 | +1.26% | 35.88 | 4.26 |
11/27 | 2,740 | 2,744 | 2,699 | 2,704 | -1.02% | 51,100 | 1031億4980万 | +0.15% | 35.41 | 4.2 |
11/24 | 2,731 | 2,739 | 2,714 | 2,732 | +0.18% | 46,200 | 1042億1792万 | +1.37% | 35.77 | 4.25 |
11/22 | 2,711 | 2,737 | 2,700 | 2,727 | +0.22% | 46,900 | 1040億2718万 | +1.41% | 35.71 | 4.24 |
11/21 | 2,703 | 2,736 | 2,687 | 2,721 | +0.44% | 62,000 | 1037億9830万 | +1.42% | 35.63 | 4.23 |
11/20 | 2,739 | 2,741 | 2,709 | 2,709 | -0.55% | 75,900 | 1033億4053万 | +1.23% | 35.47 | 4.21 |
11/17 | 2,698 | 2,724 | 2,675 | 2,724 | +1.64% | 67,000 | 1039億1274万 | +1.95% | 35.67 | 4.24 |
11/16 | 2,721 | 2,725 | 2,680 | 2,680 | -2.26% | 73,500 | 1022億3427万 | +0.41% | 35.09 | 4.17 |
11/15 | 2,745 | 2,762 | 2,721 | 2,742 | -0.18% | 76,900 | 1045億9939万 | +2.74% | 35.9 | 4.26 |
11/14 | 2,759 | 2,772 | 2,735 | 2,747 | -0.11% | 60,400 | 1047億9012万 | +3.04% | 35.97 | 4.27 |
11/13 | 2,759 | 2,769 | 2,725 | 2,750 | -0.18% | 85,300 | 1049億456万 | +3.15% | 36.01 | 4.28 |
11/10 | 2,735 | 2,758 | 2,724 | 2,755 | -0.14% | 69,200 | 1050億9530万 | +3.42% | 36.07 | 4.28 |
11/09 | 2,696 | 2,772 | 2,683 | 2,759 | +1.51% | 105,800 | 1052億4789万 | +3.72% | 36.13 | 4.29 |
11/08 | 2,750 | 2,750 | 2,684 | 2,718 | -1.34% | 92,700 | 1036億8386万 | +2.3% | 35.59 | 4.23 |
11/07 | 2,750 | 2,783 | 2,744 | 2,755 | +0.33% | 120,500 | 1050億9530万 | +3.77% | 36.07 | 4.28 |
11/06 | 2,745 | 2,769 | 2,728 | 2,746 | +1.22% | 120,700 | 1047億5198万 | +3.51% | 35.96 | 4.27 |
11/02 | 2,746 | 2,750 | 2,691 | 2,713 | -0.84% | 106,700 | 1034億9312万 | +2.22% | 35.52 | 4.22 |
11/01 | 2,766 | 2,766 | 2,722 | 2,736 | -0.65% | 156,000 | 1043億7050万 | +2.93% | 35.83 | 4.25 |
10/31 | 2,688 | 2,759 | 2,652 | 2,754 | +3.42% | 166,200 | 1050億5715万 | +3.49% | 36.06 | 4.28 |
10/30 | 2,670 | 2,700 | 2,654 | 2,663 | -0.63% | 112,400 | 1015億8576万 | -0.04% | 34.87 | 4.14 |
10/27 | 2,643 | 2,680 | 2,628 | 2,680 | +1.71% | 114,500 | 1022億3427万 | +0.41% | 35.09 | 4.17 |
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 2月期 | 365 1,196 1/14 1,198 1/13 | 219 719 10/28 719 10/10 | 527,175 160,500 1/7 | - | - | +24.69% 12/29 | -15.84% 3/3 |
2010年 2月期 | 352 1,157 10/26 | 270 888 3/23 | 733,447 223,300 2/23 | - | - | +8.74% 6/24 | -6.52% 11/27 |
2011年 2月期 | 446 1,465 12/9 | 294 966 3/1 | 542,285 165,100 2/23 | 170億1450万 | 112億1911万 | +13.29% 11/15 | -24.66% 3/15 |
2012年 2月期 | 491 1,613 2/24 1,614 2/16 他2件 | 283 930 3/15 | 720,309 219,300 2/13 | 187億4498万 | 108億101万 | +15.26% 2/15 | -6.81% 8/9 |
2013年 2月期 | 802 2,196 1/28 | 418 1,145 5/17 | 852,075 311,300 2/25 | 306億519万 | 159億5762万 | +24.95% 1/28 | -5.96% 5/16 |
2014年 2月期 | 952 2,606 1/21 | 665 1,821 6/7 | 365,684 133,600 5/8 | 363億1927万 | 253億7889万 | +17.47% 1/20 | -11.34% 6/7 |
2015年 2月期 | 1,808 4,125 12/3 | 847 1,933 3/17 | 517,550 226,900 11/25 | 689億8711万 | 323億2778万 | +17.94% 12/2 | -7.77% 5/21 |
2016年 2月期 | 2,139 4,065 2/1 | 1,423 2,705 8/25 | 240,071 126,300 2/12 | 815億8040万 | 542億8659万 | +12.13% 12/8 | -10.72% 2/12 |
2017年 2月期 | 1,866 2,956 3/30 | 1,367 2,165 8/25 | 371,606 234,600 2/13 | 711億8868万 | 521億3921万 | +9.72% 9/28 | -9.13% 8/26 |
2018年 2月期 | 2,928 3,865 12/18 | 1,689 2,229 4/14 | 452,364 342,700 9/29 | 1116億9591万 | 644億1660万 | +14.49% 7/10 | -8.39% 2/14 |
2019年 2月期 | 2,690 2,959 4/10 | 1,713 1,884 12/25 | 498,080 452,800 6/28 | 1026億1574万 | 653億3560万 | +8.54% 4/10 | -15.99% 12/25 |
2020年 2月期 | 2,246 11/15 | 1,620 2/28 | 602,900 2/26 | 856億7842万 | 617億9832万 | +6.26% 7/1 | -29.46% 3/13 |
2021年 2月期 | 1,955 9/30 | 1,195 3/13 | 587,700 2/5 | 745億7761万 | 455億8580万 | +16.02% 5/11 | -15.35% 7/2 |
2022年 2月期 | 1,963 7/7 | 1,555 12/1 | 601,600 7/30 | 748億8278万 | 593億1876万 | +7.9% 1/5 | -8.15% 8/6 |
2023年 2月期 | 2,267 8/8 | 1,725 3/9 | 867,000 8/29 | 864億7951万 | 658億377万 | +7.55% 6/8 | -8.4% 10/24 |
最新 | 2,730 2024/3/27 | 145,800 | 1041億4162万 | +3.64% 2,634 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 23%(1.23倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- 5%(1.05倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- 42%(1.42倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 54%(1.54倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 108%(2.08倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 48%(1.48倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- 47%(1.47倍)
- 2024/03/27 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
219円(2008/10/28) - 1147%(12.47倍)
2,730円(3/27)