株価チャート
株価
3/27
- 前日 (3/26)
- 7,500
- 始値
- 7,600
- 高値
- 7,600
- 安値
- 7,470
- 終値 +0.4%
- 7,530
- 出来高 +25.55%
- 39,800
乖離率
- 株価(5日)
移動平均値 - -0.05%
7,534 - 株価(25日)
移動平均値 - -1.48%
7,643 - 出来高(5日)
移動平均値 - -28.7%
55,820
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 | 7,600 | 7,600 | 7,470 | 7,530 | +0.4% | 39,800 | 1781億6733万 | -1.48% | 20.16 | 2.5 |
03/26 | 7,420 | 7,540 | 7,420 | 7,500 | +0.54% | 31,700 | 1774億5750万 | -2.06% | 20.08 | 2.49 |
03/25 | 7,410 | 7,510 | 7,340 | 7,460 | +0.27% | 69,900 | 1765億1106万 | -2.79% | 19.97 | 2.48 |
03/22 | 7,750 | 7,750 | 7,410 | 7,440 | -3.88% | 61,600 | 1760億3784万 | -3.28% | 19.91 | 2.47 |
03/21 | 7,750 | 7,900 | 7,680 | 7,740 | +2.65% | 76,100 | 1831億3614万 | +0.31% | 20.72 | 2.57 |
03/19 | 7,500 | 7,630 | 7,420 | 7,540 | -0.53% | 34,900 | 1784億394万 | -2.61% | 20.18 | 2.5 |
03/18 | 7,450 | 7,600 | 7,380 | 7,580 | +2.99% | 45,500 | 1793億5038万 | -2.4% | 20.29 | 2.52 |
03/15 | 7,400 | 7,480 | 7,310 | 7,360 | -1.34% | 69,700 | 1741億4496万 | -5.45% | 19.7 | 2.44 |
03/14 | 7,430 | 7,470 | 7,360 | 7,460 | +0.4% | 45,100 | 1765億1106万 | -4.43% | 19.97 | 2.48 |
03/13 | 7,630 | 7,680 | 7,400 | 7,430 | -2.49% | 46,600 | 1758億123万 | -4.94% | 19.89 | 2.47 |
03/12 | 7,460 | 7,630 | 7,380 | 7,620 | +2.7% | 69,800 | 1802億9682万 | -2.66% | 20.4 | 2.53 |
03/11 | 7,600 | 7,610 | 7,270 | 7,420 | -5.48% | 108,100 | 1755億6462万 | -5.21% | 19.86 | 2.46 |
03/08 | 7,620 | 8,050 | 7,620 | 7,850 | +1.03% | 124,700 | 1857億3885万 | +0.18% | 21.01 | 2.61 |
03/07 | 7,880 | 7,970 | 7,690 | 7,770 | -0.51% | 138,500 | 1838億4597万 | -0.6% | 20.8 | 2.58 |
03/06 | 7,630 | 7,810 | 7,580 | 7,810 | +1.3% | 84,900 | 1847億9241万 | +0.17% | 20.91 | 2.59 |
03/05 | 7,730 | 7,760 | 7,570 | 7,710 | +0.13% | 57,200 | 1824億2631万 | -0.77% | 20.64 | 2.56 |
03/04 | 7,810 | 7,920 | 7,670 | 7,700 | -0.52% | 101,000 | 1821億8970万 | -0.66% | 20.61 | 2.56 |
03/01 | 7,620 | 7,790 | 7,570 | 7,740 | +0.91% | 75,400 | 1831億3614万 | -0.03% | 20.72 | 2.57 |
02/29 | 7,650 | 7,710 | 7,540 | 7,670 | -0.39% | 90,800 | 1814億7987万 | -0.78% | 20.53 | 2.55 |
02/28 | 7,830 | 7,870 | 7,670 | 7,700 | -2.28% | 66,500 | 1821億8970万 | -0.39% | 20.61 | 2.56 |
02/27 | 7,860 | 7,970 | 7,770 | 7,880 | +2.07% | 86,700 | 1864億4868万 | +2.02% | 21.09 | 2.62 |
02/26 | 7,900 | 7,920 | 7,680 | 7,720 | -2.28% | 106,900 | 1826億6292万 | +0.29% | 20.66 | 2.56 |
02/22 | 7,800 | 7,960 | 7,730 | 7,900 | +2.46% | 85,000 | 1869億2190万 | +3% | 21.15 | 2.62 |
02/21 | 7,700 | 7,800 | 7,660 | 7,710 | -1.53% | 55,300 | 1824億2631万 | +1.02% | 20.64 | 2.56 |
02/20 | 7,760 | 7,920 | 7,670 | 7,830 | -0.89% | 65,300 | 1852億6563万 | +2.97% | 20.96 | 2.6 |
02/19 | 7,890 | 7,910 | 7,760 | 7,900 | -0.13% | 57,300 | 1869億2190万 | +4.39% | 21.15 | 2.62 |
02/16 | 8,000 | 8,090 | 7,820 | 7,910 | +0.13% | 86,100 | 1871億5851万 | +5.2% | 21.17 | 2.63 |
02/15 | 8,050 | 8,180 | 7,900 | 7,900 | -1.86% | 43,100 | 1869億2190万 | +5.78% | 21.15 | 2.62 |
02/14 | 8,310 | 8,310 | 7,950 | 8,050 | -4.17% | 49,000 | 1904億7105万 | +8.51% | 21.55 | 2.67 |
02/13 | 8,280 | 8,470 | 8,180 | 8,400 | +3.32% | 86,100 | 1987億5240万 | +13.99% | 22.48 | 2.79 |
02/09 | 7,850 | 8,180 | 7,820 | 8,130 | +1.37% | 73,000 | 1923億6393万 | +11.4% | 21.76 | 2.7 |
02/08 | 7,930 | 8,040 | 7,870 | 8,020 | +1.13% | 51,700 | 1897億6122万 | +10.74% | 21.47 | 2.66 |
02/07 | 7,630 | 7,930 | 7,620 | 7,930 | +3.12% | 69,800 | 1876億3173万 | +10.18% | 21.23 | 2.63 |
02/06 | 7,630 | 7,800 | 7,630 | 7,690 | -0.52% | 43,500 | 1819億5309万 | +7.49% | 20.58 | 2.55 |
02/05 | 7,770 | 7,770 | 7,660 | 7,730 | +1.31% | 55,700 | 1828億9953万 | +8.55% | 20.69 | 2.57 |
02/02 | 7,630 | 7,690 | 7,520 | 7,630 | +0.13% | 49,500 | 1805億3343万 | +7.77% | 20.42 | 2.53 |
02/01 | 7,340 | 7,630 | 7,340 | 7,620 | +3.39% | 53,300 | 1802億9682万 | +8.22% | 20.4 | 2.53 |
01/31 | 7,280 | 7,370 | 7,210 | 7,370 | +1.24% | 38,100 | 1743億8157万 | +5.09% | 19.73 | 2.45 |
01/30 | 7,280 | 7,420 | 7,200 | 7,280 | +1.96% | 154,300 | 1722億5208万 | +4.09% | 19.49 | 2.42 |
01/29 | 7,310 | 7,310 | 7,060 | 7,140 | -1.24% | 135,900 | 1689億3954万 | +2.23% | 19.11 | 2.37 |
01/26 | 7,320 | 7,400 | 7,190 | 7,230 | -3.08% | 45,200 | 1710億6903万 | +3.7% | 19.35 | 2.4 |
01/25 | 7,470 | 7,560 | 7,380 | 7,460 | +0.13% | 67,500 | 1765億1106万 | +7.29% | 19.97 | 2.48 |
01/24 | 7,650 | 7,710 | 7,390 | 7,450 | -2.74% | 74,100 | 1762億7445万 | +7.53% | 19.94 | 2.47 |
01/23 | 7,620 | 7,760 | 7,570 | 7,660 | +1.19% | 77,900 | 1812億4326万 | +11.18% | 20.5 | 2.54 |
01/22 | 7,350 | 7,570 | 7,330 | 7,570 | +4.99% | 68,700 | 1791億1377万 | +10.53% | 20.26 | 2.51 |
01/19 | 7,100 | 7,270 | 7,100 | 7,210 | +2.56% | 83,600 | 1705億9581万 | +5.81% | 19.3 | 2.39 |
01/18 | 6,960 | 7,230 | 6,930 | 7,030 | +1.01% | 59,400 | 1663億3683万 | +3.66% | 18.82 | 2.33 |
01/17 | 7,070 | 7,200 | 6,960 | 6,960 | -0.71% | 59,700 | 1646億8056万 | +3.11% | 18.63 | 2.31 |
01/16 | 6,900 | 7,080 | 6,850 | 7,010 | +1.3% | 71,600 | 1658億6361万 | +4.3% | 18.76 | 2.33 |
01/15 | 6,680 | 6,970 | 6,640 | 6,920 | +3.75% | 39,800 | 1637億3412万 | +3.31% | 18.52 | 2.3 |
01/12 | 6,640 | 6,710 | 6,580 | 6,670 | +0.45% | 48,400 | 1578億1887万 | -0.01% | 17.85 | 2.21 |
01/11 | 6,670 | 6,710 | 6,570 | 6,640 | -0.45% | 55,100 | 1571億904万 | -0.35% | 17.77 | 2.2 |
01/10 | 6,770 | 6,830 | 6,660 | 6,670 | -1.91% | 44,300 | 1578億1887万 | +0.18% | 17.85 | 2.21 |
01/09 | 6,770 | 6,860 | 6,730 | 6,800 | +2.72% | 56,000 | 1608億9480万 | +2.15% | 18.2 | 2.26 |
01/05 | 6,750 | 6,750 | 6,620 | 6,620 | -1.78% | 50,400 | 1566億3582万 | -0.27% | 17.72 | 2.2 |
01/04 | 6,590 | 6,790 | 6,570 | 6,740 | -2.18% | 81,000 | 1594億7514万 | +1.77% | 18.04 | 2.24 |
2023 | ||||||||||
12/29 | 6,920 | 6,930 | 6,830 | 6,890 | +0.29% | 34,700 | 1630億2429万 | +4.36% | 18.44 | 2.29 |
12/28 | 6,830 | 6,900 | 6,790 | 6,870 | +0.29% | 35,400 | 1625億5107万 | +4.52% | 18.39 | 2.28 |
12/27 | 6,770 | 6,860 | 6,720 | 6,850 | +2.09% | 38,200 | 1620億7785万 | +4.61% | 18.34 | 2.27 |
12/26 | 6,690 | 6,730 | 6,600 | 6,710 | +0.75% | 39,900 | 1587億6531万 | +2.88% | 17.96 | 2.23 |
12/25 | 6,900 | 6,900 | 6,650 | 6,660 | -3.62% | 35,300 | 1575億8226万 | +2.48% | 17.83 | 2.21 |
12/22 | 6,960 | 6,990 | 6,860 | 6,910 | +0.29% | 38,600 | 1634億9751万 | +6.57% | 18.5 | 2.29 |
12/21 | 6,910 | 7,010 | 6,810 | 6,890 | -1.99% | 42,800 | 1630億2429万 | +6.82% | 18.44 | 2.29 |
12/20 | 6,940 | 7,090 | 6,880 | 7,030 | +2.48% | 52,400 | 1663億3683万 | +9.54% | 18.82 | 2.33 |
12/19 | 6,770 | 6,880 | 6,730 | 6,860 | +1.63% | 47,800 | 1623億1446万 | +7.66% | 18.36 | 2.28 |
12/18 | 6,720 | 6,780 | 6,610 | 6,750 | -1.03% | 53,300 | 1597億1175万 | +6.53% | 18.07 | 2.24 |
12/15 | 6,550 | 6,840 | 6,550 | 6,820 | +4.6% | 55,000 | 1613億6802万 | +8.17% | 18.26 | 2.26 |
12/14 | 6,690 | 6,740 | 6,510 | 6,520 | -1.66% | 46,800 | 1542億6972万 | +3.85% | 17.45 | 2.16 |
12/13 | 6,700 | 6,860 | 6,590 | 6,630 | -1.04% | 80,300 | 1568億7243万 | +5.89% | 17.75 | 2.2 |
12/12 | 6,520 | 6,750 | 6,470 | 6,700 | +4.85% | 81,900 | 1585億2870万 | +7.29% | 17.93 | 2.22 |
12/11 | 6,390 | 6,430 | 6,320 | 6,390 | +2.57% | 32,500 | 1511億9379万 | +2.55% | 17.1 | 2.12 |
12/08 | 6,210 | 6,310 | 6,210 | 6,230 | -0.32% | 69,400 | 1474億803万 | +0.02% | 16.68 | 2.07 |
12/07 | 6,420 | 6,420 | 6,240 | 6,250 | -2.8% | 41,300 | 1478億8125万 | +0.27% | 16.73 | 2.07 |
12/06 | 6,320 | 6,440 | 6,300 | 6,430 | +2.88% | 42,800 | 1521億4023万 | +3.26% | 17.21 | 2.13 |
12/05 | 6,400 | 6,460 | 6,240 | 6,250 | -3.25% | 54,500 | 1478億8125万 | +0.63% | 16.73 | 2.07 |
12/04 | 6,500 | 6,540 | 6,390 | 6,460 | -1.07% | 45,500 | 1528億5006万 | +4.13% | 17.29 | 2.14 |
12/01 | 6,700 | 6,700 | 6,440 | 6,530 | -1.51% | 64,700 | 1545億633万 | +5.63% | 17.48 | 2.17 |
11/30 | 6,380 | 6,700 | 6,380 | 6,630 | +4.91% | 79,700 | 1568億7243万 | +7.63% | 17.75 | 2.2 |
11/29 | 6,200 | 6,330 | 6,200 | 6,320 | +0.96% | 25,400 | 1495億3752万 | +2.93% | 16.92 | 2.1 |
11/28 | 6,240 | 6,270 | 6,180 | 6,260 | +0.97% | 31,600 | 1481億1786万 | +2.27% | 16.76 | 2.08 |
11/27 | 6,180 | 6,230 | 6,170 | 6,200 | +0.32% | 31,900 | 1466億9820万 | +1.39% | 16.6 | 2.06 |
11/24 | 6,250 | 6,300 | 6,180 | 6,180 | -0.96% | 23,700 | 1462億2498万 | +1.15% | 16.54 | 2.05 |
11/22 | 6,200 | 6,290 | 6,180 | 6,240 | +0.48% | 18,100 | 1476億4464万 | +2.19% | 16.7 | 2.07 |
11/21 | 6,150 | 6,230 | 6,140 | 6,210 | +1.31% | 31,400 | 1469億3481万 | +1.84% | 16.62 | 2.06 |
11/20 | 6,320 | 6,350 | 6,120 | 6,130 | -2.23% | 34,800 | 1450億4193万 | +0.67% | 16.41 | 2.03 |
11/17 | 6,120 | 6,300 | 6,100 | 6,270 | +3.47% | 47,300 | 1483億5447万 | +2.94% | 16.78 | 2.08 |
11/16 | 6,000 | 6,070 | 5,980 | 6,060 | -0.49% | 35,000 | 1433億8566万 | -0.46% | 16.22 | 2.01 |
11/15 | 5,930 | 6,100 | 5,890 | 6,090 | +3.4% | 59,600 | 1440億9549万 | +0.07% | 16.3 | 2.02 |
11/14 | 5,800 | 5,920 | 5,780 | 5,890 | -1.34% | 48,600 | 1393億6329万 | -3.09% | 15.77 | 1.96 |
11/13 | 5,970 | 6,090 | 5,910 | 5,970 | 0% | 68,600 | 1412億5617万 | -1.71% | 15.98 | 1.98 |
11/10 | 5,810 | 6,000 | 5,760 | 5,970 | -2.93% | 87,400 | 1412億5617万 | -1.63% | 15.98 | 1.98 |
11/09 | 6,100 | 6,170 | 5,990 | 6,150 | +0.99% | 55,500 | 1455億1515万 | +1.49% | 16.46 | 2.04 |
11/08 | 6,240 | 6,250 | 5,970 | 6,090 | -2.25% | 82,700 | 1440億9549万 | +0.59% | 16.3 | 2.02 |
11/07 | 6,250 | 6,430 | 6,200 | 6,230 | -1.74% | 58,500 | 1474億803万 | +2.94% | 16.68 | 2.07 |
11/06 | 6,300 | 6,390 | 6,110 | 6,340 | 0% | 58,100 | 1500億1074万 | +4.9% | 16.97 | 2.1 |
11/02 | 6,430 | 6,510 | 6,290 | 6,340 | +0.16% | 73,800 | 1500億1074万 | +5.05% | 16.97 | 2.1 |
11/01 | 6,120 | 6,360 | 6,080 | 6,330 | +3.6% | 72,500 | 1497億7413万 | +5.11% | 16.94 | 2.1 |
10/31 | 6,000 | 6,120 | 5,970 | 6,110 | +1.33% | 54,100 | 1445億6871万 | +1.77% | 16.35 | 2.03 |
10/30 | 5,960 | 6,040 | 5,950 | 6,030 | -0.66% | 238,500 | 1426億7583万 | +0.57% | 16.14 | 2 |
10/27 | 5,910 | 6,070 | 5,910 | 6,070 | +2.53% | 48,300 | 1436億2227万 | +1.35% | 16.25 | 2.02 |
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 | 1,070 7/9 | 590 3/17 | 206,700 6/21 | - | - | +9.68% 7/9 | -15.15% 1/16 |
2009年 3月期 | 790 5/14 | 419 10/28 | 116,700 9/19 | - | - | +13.02% 11/5 | -22.9% 10/8 |
2010年 3月期 | 711 9/25 | 495 4/23 | 54,300 7/10 | - | - | +9.72% 3/30 | -10.87% 11/20 |
2011年 3月期 | 820 2/2 | 470 11/4 | 125,800 1/25 | 194億202万 | 111億2067万 | +14.15% 12/8 | -26.78% 3/15 |
2012年 3月期 | 794 4/1 | 522 11/22 | 343,300 4/1 | 187億8683万 | 123億5104万 | +7.8% 7/4 | -9.32% 8/9 |
2013年 3月期 | 684 3/26 | 470 11/13 | 203,600 7/6 | 161億8412万 | 111億2067万 | +13.04% 3/21 | -8.95% 5/21 |
2014年 3月期 | 954 3/31 | 600 4/4 | 142,900 11/29 | 225億7259万 | 141億9660万 | +15.61% 5/15 | -8.25% 2/4 |
2015年 3月期 | 1,400 3/31 | 901 4/7 | 154,900 12/8 | 331億2540万 | 213億1856万 | +12.87% 12/29 | -10.04% 10/17 |
2016年 3月期 | 1,715 8/12 | 959 3/1 2/12 | 102,400 8/24 | 405億7861万 | 226億9089万 | +15.61% 8/12 | -18.75% 1/21 |
2017年 3月期 | 1,754 3/28 | 964 4/6 | 113,300 12/15 | 415億139万 | 228億920万 | +12.95% 12/15 | -6.82% 6/24 |
2018年 3月期 | 2,685 11/27 | 1,533 4/14 | 311,400 11/30 | 635億2978万 | 362億7231万 | +15.67% 5/11 | -15.09% 2/6 |
2019年 3月期 | 2,886 5/23 | 1,850 12/25 | 134,000 8/13 | 682億8564万 | 437億7285万 | +13.7% 5/14 | -15.82% 12/25 |
2020年 3月期 | 2,483 3/27 | 1,656 3/17 | 109,700 3/30 | 587億5026万 | 391億8261万 | +19.41% 3/27 | -17.68% 3/16 |
2021年 3月期 | 3,250 1/13 1/12 | 1,811 4/2 | 102,600 9/25 | 768億9825万 | 428億5007万 | +16.18% 5/28 | -10.99% 3/2 |
2022年 3月期 | 6,100 1/4 | 2,537 7/21 | 325,700 11/18 | 1443億3210万 | 600億2795万 | +48.42% 11/19 | -14.7% 5/9 |
2023年 3月期 | 5,740 3/9 | 3,450 7/1 | 307,900 6/17 | 1358億1414万 | 816億3045万 | +22.63% 11/16 | -15.27% 12/21 |
最新 | 7,530 2024/3/27 | 39,800 | 1781億6733万 | -1.48% 7,643 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%(1.2倍)
- 1985/12/28 vs 1984/12/28
- 3%(1.03倍)
- 1986/12/27 vs 1985/12/28
- 9%(1.09倍)
- 1987/12/28 vs 1986/12/27
- 9%(1.09倍)
- 1988/12/27 vs 1987/12/28
- 11%(1.11倍)
- 1989/12/29 vs 1988/12/27
- 39%(1.39倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/30 vs 1990/12/28
- 19%(1.19倍)
- 1992/12/29 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/29
- 26%(1.26倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- 8%(1.08倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -36%(0.64倍)
- 1998/12/30 vs 1997/12/30
- -1%(0.99倍)
- 1999/12/30 vs 1998/12/30
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/30
- 28%(1.28倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- 81%(1.81倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 63%(1.63倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 55%(1.55倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 30%(1.3倍)
- 2021/12/30 vs 2020/12/30
- 91%(1.91倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- 57%(1.57倍)
- 2024/03/27 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
259円(1983/01/31) - 2806%(29.06倍)
7,530円(3/27)