株価チャート
株価
3/28
- 前日 (3/27)
- 2,156
- 始値
- 2,120
- 高値
- 2,164
- 安値
- 2,117
- 終値 -0.46%
- 2,146
- 出来高 -35.07%
- 1,523,800
乖離率
- 株価(5日)
移動平均値 - -1.33%
2,175 - 株価(25日)
移動平均値 - -3.25%
2,218 - 出来高(5日)
移動平均値 - +33.76%
1,139,180
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 | 2,120 | 2,164 | 2,117 | 2,146 | -0.46% | 1,523,800 | 1864億9499万 | -3.25% | 164.67 | 4.14 |
03/27 | 2,168 | 2,199 | 2,152 | 2,156 | -0.32% | 2,346,900 | 1873億6403万 | -2.97% | 165.43 | 4.16 |
03/26 | 2,180 | 2,187 | 2,148 | 2,163 | -0.92% | 777,300 | 1879億7235万 | -2.83% | 165.97 | 4.17 |
03/25 | 2,232 | 2,237 | 2,183 | 2,183 | -2.06% | 715,000 | 1897億1043万 | -2.02% | 167.51 | 4.21 |
03/22 | 2,228 | 2,248 | 2,216 | 2,229 | -0.13% | 332,900 | 1937億799万 | +0.09% | 171.04 | 4.3 |
03/21 | 2,277 | 2,279 | 2,225 | 2,232 | -1.59% | 517,800 | 1939億6870万 | +0.22% | 171.27 | 4.31 |
03/19 | 2,246 | 2,269 | 2,237 | 2,268 | +1.07% | 249,200 | 1970億9723万 | +1.75% | 174.03 | 4.38 |
03/18 | 2,271 | 2,271 | 2,237 | 2,244 | -0.84% | 293,900 | 1950億1154万 | +0.58% | 172.19 | 4.33 |
03/15 | 2,265 | 2,281 | 2,252 | 2,263 | -0.4% | 309,700 | 1966億6271万 | +1.3% | 173.64 | 4.37 |
03/14 | 2,222 | 2,272 | 2,213 | 2,272 | +2.16% | 354,600 | 1974億4484万 | +1.61% | 174.34 | 4.38 |
03/13 | 2,239 | 2,241 | 2,201 | 2,224 | -0.63% | 278,000 | 1932億7347万 | -0.58% | 170.65 | 4.29 |
03/12 | 2,202 | 2,239 | 2,183 | 2,238 | +1.31% | 276,900 | 1944億9012万 | -0.18% | 171.73 | 4.32 |
03/11 | 2,208 | 2,211 | 2,189 | 2,209 | -0.36% | 370,600 | 1919億6992万 | -1.65% | 169.5 | 4.26 |
03/08 | 2,190 | 2,219 | 2,164 | 2,217 | +0.54% | 370,200 | 1926億6515万 | -1.55% | 170.12 | 4.28 |
03/07 | 2,190 | 2,217 | 2,189 | 2,205 | +0.78% | 260,900 | 1916億2230万 | -2.35% | 169.19 | 4.26 |
03/06 | 2,181 | 2,204 | 2,171 | 2,188 | +0.14% | 260,600 | 1901億4494万 | -3.31% | 167.89 | 4.22 |
03/05 | 2,176 | 2,200 | 2,156 | 2,185 | +0.18% | 282,200 | 1898億8423万 | -3.66% | 167.66 | 4.22 |
03/04 | 2,191 | 2,196 | 2,167 | 2,181 | -0.82% | 387,300 | 1895億3662万 | -4.05% | 167.35 | 4.21 |
03/01 | 2,220 | 2,220 | 2,193 | 2,199 | -1.83% | 573,700 | 1911億88万 | -3.47% | 168.73 | 4.24 |
02/29 | 2,263 | 2,278 | 2,240 | 2,240 | -1.02% | 444,400 | 1946億6393万 | -1.84% | 171.88 | 4.32 |
02/28 | 2,218 | 2,272 | 2,218 | 2,263 | +1.85% | 335,200 | 1966億6271万 | -1.01% | 173.64 | 4.37 |
02/27 | 2,257 | 2,257 | 2,217 | 2,222 | -1.2% | 370,000 | 1930億9966万 | -2.97% | 170.5 | 4.29 |
02/26 | 2,243 | 2,265 | 2,241 | 2,249 | +0.18% | 275,900 | 1954億4606万 | -2% | 172.57 | 4.34 |
02/22 | 2,228 | 2,247 | 2,227 | 2,245 | +0.67% | 199,300 | 1950億9844万 | -2.43% | 172.26 | 4.33 |
02/21 | 2,258 | 2,258 | 2,221 | 2,230 | -0.22% | 232,100 | 1937億9489万 | -3.42% | 171.11 | 4.3 |
02/20 | 2,277 | 2,279 | 2,227 | 2,235 | -1.41% | 270,400 | 1942億2941万 | -3.41% | 171.5 | 4.31 |
02/19 | 2,212 | 2,270 | 2,210 | 2,267 | +2.72% | 319,000 | 1970億1032万 | -2.33% | 173.95 | 4.38 |
02/16 | 2,179 | 2,226 | 2,174 | 2,207 | +1.75% | 308,200 | 1917億9611万 | -5.08% | 169.35 | 4.26 |
02/15 | 2,213 | 2,219 | 2,162 | 2,169 | -2.25% | 504,500 | 1884億9378万 | -6.91% | 166.43 | 4.19 |
02/14 | 2,270 | 2,279 | 2,218 | 2,219 | -2.5% | 452,600 | 1928億3895万 | -5.01% | 170.27 | 4.28 |
02/13 | 2,329 | 2,334 | 2,238 | 2,276 | -2.02% | 611,800 | 1977億9245万 | -2.78% | 174.64 | 4.39 |
02/09 | 2,312 | 2,360 | 2,291 | 2,323 | +0.48% | 355,700 | 2018億7692万 | -0.77% | 178.25 | 4.48 |
02/08 | 2,313 | 2,319 | 2,277 | 2,312 | -0.22% | 326,500 | 2009億2098万 | -1.11% | 177.4 | 4.46 |
02/07 | 2,317 | 2,324 | 2,297 | 2,317 | +0.17% | 209,100 | 2013億5550万 | -0.73% | 177.79 | 4.47 |
02/06 | 2,342 | 2,351 | 2,313 | 2,313 | -1.41% | 213,500 | 2010億789万 | -0.77% | 177.48 | 4.46 |
02/05 | 2,366 | 2,367 | 2,321 | 2,346 | +0.04% | 230,700 | 2038億7570万 | +0.82% | 180.01 | 4.53 |
02/02 | 2,362 | 2,367 | 2,331 | 2,345 | -0.38% | 195,700 | 2037億8880万 | +1.03% | 179.94 | 4.53 |
02/01 | 2,364 | 2,364 | 2,335 | 2,354 | -0.47% | 216,100 | 2045億7093万 | +1.64% | 180.63 | 4.54 |
01/31 | 2,334 | 2,365 | 2,328 | 2,365 | +1.42% | 163,900 | 2055億2687万 | +2.43% | 181.47 | 4.56 |
01/30 | 2,325 | 2,350 | 2,322 | 2,332 | +0.6% | 225,400 | 2026億5905万 | +1.35% | 178.94 | 4.5 |
01/29 | 2,307 | 2,322 | 2,305 | 2,318 | +1.36% | 200,600 | 2014億4240万 | +1% | 177.87 | 4.47 |
01/26 | 2,304 | 2,310 | 2,285 | 2,287 | -1% | 199,900 | 1987億4839万 | -0.04% | 175.49 | 4.41 |
01/25 | 2,296 | 2,311 | 2,283 | 2,310 | +0.3% | 237,200 | 2007億4717万 | +1.18% | 177.25 | 4.46 |
01/24 | 2,340 | 2,349 | 2,303 | 2,303 | -1.75% | 261,300 | 2001億3885万 | +1.23% | 176.71 | 4.44 |
01/23 | 2,355 | 2,370 | 2,331 | 2,344 | -0.64% | 197,300 | 2037億190万 | +3.4% | 179.86 | 4.52 |
01/22 | 2,356 | 2,364 | 2,338 | 2,359 | +0.08% | 214,500 | 2050億545万 | +4.38% | 181.01 | 4.55 |
01/19 | 2,420 | 2,424 | 2,353 | 2,357 | -1.87% | 246,900 | 2048億3164万 | +4.66% | 180.86 | 4.55 |
01/18 | 2,420 | 2,420 | 2,395 | 2,402 | -0.91% | 271,700 | 2087億4230万 | +7.04% | 184.31 | 4.64 |
01/17 | 2,382 | 2,439 | 2,378 | 2,424 | +2.19% | 317,800 | 2106億5418万 | +8.46% | 186 | 4.68 |
01/16 | 2,395 | 2,402 | 2,365 | 2,372 | -0.88% | 274,600 | 2061億3519万 | +6.51% | 182.01 | 4.58 |
01/15 | 2,379 | 2,394 | 2,361 | 2,393 | +0.93% | 287,900 | 2079億6017万 | +7.74% | 183.62 | 4.62 |
01/12 | 2,350 | 2,375 | 2,346 | 2,371 | +1.37% | 354,600 | 2060億4829万 | +7.14% | 181.93 | 4.58 |
01/11 | 2,337 | 2,344 | 2,317 | 2,339 | +0.43% | 323,000 | 2032億6738万 | +5.93% | 179.48 | 4.51 |
01/10 | 2,331 | 2,357 | 2,328 | 2,329 | 0% | 331,200 | 2023億9834万 | +5.72% | 178.71 | 4.49 |
01/09 | 2,294 | 2,331 | 2,289 | 2,329 | +2.15% | 465,300 | 2023億9834万 | +5.91% | 178.71 | 4.49 |
01/05 | 2,267 | 2,287 | 2,255 | 2,280 | +1.69% | 310,200 | 1981億4007万 | +3.83% | 174.95 | 4.4 |
01/04 | 2,218 | 2,246 | 2,180 | 2,242 | +0.9% | 429,900 | 1948億3773万 | +2.09% | 172.03 | 4.33 |
2023 | ||||||||||
12/29 | 2,241 | 2,255 | 2,211 | 2,222 | -0.63% | 312,400 | 1930億9966万 | +1.14% | 170.5 | 4.29 |
12/28 | 2,195 | 2,237 | 2,191 | 2,236 | +1.18% | 331,400 | 1943億1631万 | +1.64% | 171.57 | 4.32 |
12/27 | 2,191 | 2,212 | 2,179 | 2,210 | +0.73% | 334,800 | 1920億5682万 | +0.27% | 169.58 | 4.27 |
12/26 | 2,220 | 2,222 | 2,186 | 2,194 | -1.13% | 238,800 | 1906億6636万 | -0.63% | 168.35 | 4.23 |
12/25 | 2,202 | 2,231 | 2,198 | 2,219 | +1.14% | 278,400 | 1928億3895万 | +0.27% | 170.27 | 4.28 |
12/22 | 2,171 | 2,199 | 2,171 | 2,194 | +1.11% | 200,700 | 1906億6636万 | -1.04% | 168.35 | 4.23 |
12/21 | 2,170 | 2,178 | 2,152 | 2,170 | 0% | 204,000 | 1885億8068万 | -2.3% | 166.51 | 4.19 |
12/20 | 2,168 | 2,190 | 2,167 | 2,170 | +0.74% | 226,000 | 1885億8068万 | -2.65% | 166.51 | 4.19 |
12/19 | 2,149 | 2,160 | 2,121 | 2,154 | +0.65% | 222,100 | 1871億9022万 | -3.75% | 165.28 | 4.16 |
12/18 | 2,103 | 2,146 | 2,103 | 2,140 | +0.9% | 225,500 | 1859億7357万 | -4.72% | 164.21 | 4.13 |
12/15 | 2,105 | 2,125 | 2,091 | 2,121 | +0.33% | 247,400 | 1843億2241万 | -5.94% | 162.75 | 4.09 |
12/14 | 2,145 | 2,155 | 2,109 | 2,114 | -1.58% | 245,300 | 1837億1408万 | -6.67% | 162.21 | 4.08 |
12/13 | 2,173 | 2,189 | 2,146 | 2,148 | -0.56% | 169,500 | 1866億6880万 | -5.54% | 164.82 | 4.15 |
12/12 | 2,180 | 2,186 | 2,159 | 2,160 | -0.41% | 181,100 | 1877億1164万 | -5.39% | 165.74 | 4.17 |
12/11 | 2,183 | 2,191 | 2,148 | 2,169 | -0.82% | 286,500 | 1884億9378万 | -5.37% | 166.43 | 4.19 |
12/08 | 2,211 | 2,232 | 2,179 | 2,187 | -1.09% | 298,300 | 1900億5804万 | -4.95% | 167.81 | 4.22 |
12/07 | 2,207 | 2,221 | 2,202 | 2,211 | -0.63% | 183,800 | 1921億4372万 | -4.2% | 169.65 | 4.27 |
12/06 | 2,213 | 2,230 | 2,203 | 2,225 | +1.27% | 197,800 | 1933億6037万 | -3.85% | 170.73 | 4.29 |
12/05 | 2,225 | 2,248 | 2,195 | 2,197 | -1.57% | 277,500 | 1909億2707万 | -5.18% | 168.58 | 4.24 |
12/04 | 2,216 | 2,239 | 2,190 | 2,232 | +0.13% | 245,200 | 1939億6870万 | -3.83% | 171.27 | 4.31 |
12/01 | 2,238 | 2,249 | 2,229 | 2,229 | -0.22% | 178,100 | 1937億799万 | -4.05% | 171.04 | 4.3 |
11/30 | 2,235 | 2,246 | 2,217 | 2,234 | -0.4% | 244,700 | 1941億4251万 | -3.96% | 171.42 | 4.31 |
11/29 | 2,265 | 2,273 | 2,243 | 2,243 | -1.49% | 189,000 | 1949億2464万 | -3.61% | 172.11 | 4.33 |
11/28 | 2,280 | 2,293 | 2,265 | 2,277 | -0.09% | 141,900 | 1978億7936万 | -2.19% | 174.72 | 4.39 |
11/27 | 2,295 | 2,303 | 2,263 | 2,279 | -0.7% | 211,100 | 1980億5316万 | -2.06% | 174.87 | 4.4 |
11/24 | 2,323 | 2,323 | 2,284 | 2,295 | -1.16% | 197,300 | 1994億4362万 | -1.33% | 176.1 | 4.43 |
11/22 | 2,304 | 2,330 | 2,299 | 2,322 | +0.39% | 110,700 | 2017億9002万 | -0.09% | 178.17 | 4.48 |
11/21 | 2,320 | 2,326 | 2,297 | 2,313 | -0.34% | 137,800 | 2010億789万 | -0.3% | 177.48 | 4.46 |
11/20 | 2,311 | 2,336 | 2,303 | 2,321 | -0.3% | 191,500 | 2017億311万 | +0.22% | 178.1 | 4.48 |
11/17 | 2,276 | 2,330 | 2,269 | 2,328 | +2.02% | 286,700 | 2023億1144万 | +0.56% | 178.63 | 4.49 |
11/16 | 2,343 | 2,362 | 2,282 | 2,282 | -4.32% | 373,300 | 1983億1388万 | -1.43% | 175.1 | 4.4 |
11/15 | 2,375 | 2,413 | 2,371 | 2,385 | +0.51% | 241,300 | 2072億6494万 | +2.98% | 183.01 | 4.6 |
11/14 | 2,385 | 2,396 | 2,352 | 2,373 | -0.08% | 182,600 | 2062億2210万 | +2.64% | 182.09 | 4.58 |
11/13 | 2,353 | 2,388 | 2,292 | 2,375 | +0.93% | 249,800 | 2063億9590万 | +2.77% | 182.24 | 4.58 |
11/10 | 2,320 | 2,353 | 2,236 | 2,353 | -0.38% | 653,200 | 2044億8403万 | +1.86% | 180.55 | 4.54 |
11/09 | 2,361 | 2,370 | 2,317 | 2,362 | +0.04% | 278,600 | 2052億6616万 | +2.3% | 181.24 | 4.56 |
11/08 | 2,379 | 2,381 | 2,338 | 2,361 | -0.55% | 234,400 | 2051億7926万 | +2.25% | 181.16 | 4.56 |
11/07 | 2,391 | 2,400 | 2,371 | 2,374 | -0.42% | 211,900 | 2063億900万 | +2.82% | 182.16 | 4.58 |
11/06 | 2,399 | 2,402 | 2,366 | 2,384 | +0.17% | 322,100 | 2071億7804万 | +3.16% | 182.93 | 4.6 |
11/02 | 2,393 | 2,393 | 2,351 | 2,380 | +0.25% | 373,100 | 2068億3042万 | +2.99% | 182.62 | 4.59 |
11/01 | 2,363 | 2,384 | 2,357 | 2,374 | +1.32% | 325,600 | 2063億900万 | +2.73% | 182.16 | 4.58 |
10/31 | 2,325 | 2,347 | 2,301 | 2,343 | +1.65% | 253,800 | 2036億1499万 | +1.34% | 179.78 | 4.52 |
10/30 | 2,284 | 2,312 | 2,278 | 2,305 | -0.13% | 908,100 | 2003億1266万 | -0.47% | 176.87 | 4.45 |
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 | 625 5/8 | 482 4/24 | 2,423,500 5/7 | - | - | +10.87% 5/9 | -8.44% 8/17 |
2009年 3月期 | 599 3/25 | 390 10/10 | 854,500 9/24 | - | - | +8.75% 11/25 | -23.81% 10/10 |
2010年 3月期 | 680 9/1 | 450 3/29 | 2,222,000 3/9 | - | - | +9.24% 9/1 | -14.11% 3/4 |
2011年 3月期 | 513 2/21 | 372 3/15 | 1,556,500 9/27 | 386億2071万 | 280億566万 | +6.77% 1/4 | -18.76% 3/15 |
2012年 3月期 | 627 3/6 | 416 4/8 4/7 | 1,272,500 3/27 | 472億309万 | 313億1816万 | +7.92% 2/2 | -6.04% 4/4 |
2013年 3月期 | 1,089 3/21 | 565 5/21 | 1,316,000 3/26 | 819億8432万 | 425億3548万 | +16.03% 1/9 | -9.03% 4/1 |
2014年 3月期 | 1,139 2/28 2/27 | 791 6/7 | 1,842,000 9/25 | 857億4852万 | 595億4967万 | +8.88% 7/2 | -14.56% 6/7 |
2015年 3月期 | 2,028 1/30 | 1,001 4/11 | 1,655,700 9/25 | 1526億7603万 | 753億5932万 | +16.5% 1/8 | -17.54% 2/16 |
2016年 3月期 | 1,996 7/23 | 1,515 8/25 | 1,303,000 8/25 | 1502億6694万 | 1140億5532万 | +8.75% 5/25 | -12.75% 1/21 |
2017年 3月期 | 2,094 10/27 | 1,632 4/6 | 1,207,100 3/28 | 1576億4478万 | 1228億6355万 | +7.93% 5/11 | -7.49% 4/6 |
2018年 3月期 | 2,543 3/7 | 1,733 4/14 | 1,345,000 9/27 | 1914億4731万 | 1304億6724万 | +10.29% 4/9 | -6.98% 2/6 |
2019年 3月期 | 3,225 5/18 | 2,110 12/25 | 1,462,500 11/19 | 2427億9103万 | 1588億4932万 | +12.1% 5/17 | -16.15% 12/25 |
2020年 3月期 | 2,379 2/13 | 1,275 3/13 | 2,722,800 3/27 | 1791億73万 | 959億8715万 | +6.14% 9/24 | -33.12% 3/13 |
2021年 3月期 | 2,169 3/22 | 1,162 7/31 | 2,310,900 7/30 | 1632億9108万 | 874億8005万 | +23.45% 9/18 | -14.79% 7/31 |
2022年 3月期 | 2,192 7/6 | 1,502 12/1 | 7,485,800 9/9 | 1650億2261万 | 1305億2911万 | +9.3% 6/9 | -11.1% 9/1 |
2023年 3月期 | 1,996 3/10 | 1,597 5/12 5/10 | 1,980,700 9/28 | 1734億5946万 | 1387億8495万 | +7.68% 5/23 | -4.46% 10/3 |
最新 | 2,146 2024/3/28 | 1,523,800 | 1864億9499万 | -3.25% 2,218 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -43%(0.57倍)
- 2002/12/30 vs 2001/12/28
- 14%(1.14倍)
- 2003/12/30 vs 2002/12/30
- 1%(1.01倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 123%(2.23倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- 0%(1倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- 18%(1.18倍)
- 2012/12/28 vs 2011/12/30
- 45%(1.45倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 60%(1.6倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/03/28 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
190円(2001/12/20) - 1027%(11.27倍)
2,146円(3/28)