株価チャート
株価
3/28
- 前日 (3/27)
- 3,283
- 始値
- 3,249
- 高値
- 3,283
- 安値
- 3,230
- 終値 -0.85%
- 3,255
- 出来高 -30.22%
- 755,200
乖離率
- 株価(5日)
移動平均値 - -0.21%
3,262 - 株価(25日)
移動平均値 - +1.47%
3,208 - 出来高(5日)
移動平均値 - -21.83%
966,040
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 | 3,249 | 3,283 | 3,230 | 3,255 | -0.85% | 755,200 | 6096億6150万 | +1.47% | 18.95 | 1.14 |
03/27 | 3,285 | 3,306 | 3,250 | 3,283 | +0.95% | 1,082,200 | 6149億590万 | +2.4% | 19.11 | 1.15 |
03/26 | 3,216 | 3,265 | 3,204 | 3,252 | +1.03% | 1,007,500 | 6090億9960万 | +1.37% | 18.93 | 1.14 |
03/25 | 3,282 | 3,285 | 3,216 | 3,219 | -2.45% | 909,100 | 6029億1870万 | +0.31% | 18.74 | 1.13 |
03/22 | 3,286 | 3,324 | 3,263 | 3,300 | +0.46% | 1,076,200 | 6180億9000万 | +2.84% | 19.21 | 1.16 |
03/21 | 3,289 | 3,318 | 3,262 | 3,285 | +1.14% | 1,100,700 | 6152億8050万 | +2.34% | 19.12 | 1.15 |
03/19 | 3,175 | 3,248 | 3,175 | 3,248 | +1.98% | 950,800 | 6083億5040万 | +0.9% | 18.9 | 1.14 |
03/18 | 3,141 | 3,186 | 3,131 | 3,185 | +1.79% | 1,114,500 | 5965億5050万 | -1.18% | 18.54 | 1.12 |
03/15 | 3,174 | 3,195 | 3,114 | 3,129 | -1.76% | 1,290,200 | 5860億6170万 | -3.19% | 18.21 | 1.1 |
03/14 | 3,216 | 3,221 | 3,168 | 3,185 | -0.53% | 1,022,100 | 5965億5050万 | -1.82% | 18.54 | 1.12 |
03/13 | 3,187 | 3,223 | 3,169 | 3,202 | +0.88% | 1,162,700 | 5997億3460万 | -1.42% | 18.64 | 1.12 |
03/12 | 3,196 | 3,198 | 3,122 | 3,174 | -0.6% | 1,105,800 | 5944億9020万 | -2.46% | 18.47 | 1.11 |
03/11 | 3,193 | 3,221 | 3,135 | 3,193 | +0.35% | 1,379,100 | 5980億4890万 | -1.96% | 18.58 | 1.12 |
03/08 | 3,155 | 3,195 | 3,102 | 3,182 | +3.14% | 2,316,300 | 5959億8860万 | -2.33% | 18.52 | 1.11 |
03/07 | 3,133 | 3,155 | 3,051 | 3,085 | -1.66% | 1,587,800 | 5778億2050万 | -5.4% | 17.96 | 1.08 |
03/06 | 3,135 | 3,175 | 3,115 | 3,137 | -0.35% | 1,344,600 | 5875億6010万 | -4.01% | 18.26 | 1.1 |
03/05 | 3,212 | 3,230 | 3,142 | 3,148 | -1.99% | 1,322,000 | 5896億2040万 | -3.85% | 18.32 | 1.1 |
03/04 | 3,251 | 3,295 | 3,208 | 3,212 | -0.71% | 1,046,800 | 6016億760万 | -2.01% | 18.69 | 1.13 |
03/01 | 3,279 | 3,314 | 3,231 | 3,235 | -1.1% | 1,141,100 | 6059億1550万 | -1.43% | 18.83 | 1.13 |
02/29 | 3,241 | 3,278 | 3,185 | 3,271 | +0.49% | 2,680,100 | 6126億5830万 | -0.46% | 19.04 | 1.15 |
02/28 | 3,210 | 3,261 | 3,194 | 3,255 | +1.72% | 1,349,800 | 6096億6150万 | -1.03% | 18.95 | 1.14 |
02/27 | 3,200 | 3,226 | 3,193 | 3,200 | -0.16% | 1,073,700 | 5993億6000万 | -2.77% | 18.62 | 1.12 |
02/26 | 3,181 | 3,256 | 3,178 | 3,205 | +1.07% | 1,225,900 | 6002億9650万 | -2.73% | 18.65 | 1.12 |
02/22 | 3,160 | 3,185 | 3,147 | 3,171 | -0.25% | 1,153,000 | 5939億2830万 | -3.91% | 18.46 | 1.11 |
02/21 | 3,170 | 3,220 | 3,140 | 3,179 | -1.27% | 2,038,000 | 5954億2670万 | -3.9% | 18.5 | 1.11 |
02/20 | 3,295 | 3,309 | 3,218 | 3,220 | -3.16% | 1,448,400 | 6031億600万 | -2.98% | 18.74 | 1.13 |
02/19 | 3,309 | 3,339 | 3,278 | 3,325 | +1.37% | 765,700 | 6227億7250万 | -0.09% | 19.35 | 1.16 |
02/16 | 3,232 | 3,313 | 3,232 | 3,280 | +1.86% | 1,350,400 | 6143億4400万 | -1.59% | 19.09 | 1.15 |
02/15 | 3,298 | 3,315 | 3,165 | 3,220 | -2.81% | 2,117,200 | 6031億600万 | -3.56% | 18.74 | 1.13 |
02/14 | 3,460 | 3,460 | 3,312 | 3,313 | -5.83% | 2,075,600 | 6205億2490万 | -0.96% | 19.28 | 1.16 |
02/13 | 3,470 | 3,543 | 3,425 | 3,518 | +5.27% | 2,421,600 | 6589億2140万 | +5.23% | 20.48 | 1.23 |
02/09 | 3,413 | 3,423 | 3,336 | 3,342 | -2.37% | 1,566,200 | 6259億5660万 | +0.3% | 19.45 | 1.17 |
02/08 | 3,461 | 3,464 | 3,346 | 3,423 | -0.41% | 1,913,300 | 6411億2790万 | +2.79% | 19.92 | 1.2 |
02/07 | 3,380 | 3,468 | 3,300 | 3,437 | +4.66% | 3,071,000 | 6437億5010万 | +3.4% | 20 | 1.2 |
02/06 | 3,330 | 3,337 | 3,272 | 3,284 | -1.85% | 1,716,100 | 6150億9320万 | -0.97% | 19.11 | 1.15 |
02/05 | 3,261 | 3,357 | 3,248 | 3,346 | +3.5% | 1,174,400 | 6267億580万 | +0.94% | 19.47 | 1.17 |
02/02 | 3,220 | 3,297 | 3,216 | 3,233 | +0.28% | 881,500 | 6055億4090万 | -2.33% | 18.82 | 1.13 |
02/01 | 3,232 | 3,240 | 3,185 | 3,224 | -1.29% | 1,011,000 | 6038億5520万 | -2.54% | 18.76 | 1.13 |
01/31 | 3,240 | 3,269 | 3,213 | 3,266 | +0.06% | 1,042,600 | 6117億2180万 | -1.27% | 19.01 | 1.14 |
01/30 | 3,291 | 3,314 | 3,264 | 3,264 | -0.18% | 614,800 | 6113億4720万 | -1.3% | 19 | 1.14 |
01/29 | 3,299 | 3,304 | 3,249 | 3,270 | +0.18% | 999,800 | 6124億7100万 | -1.12% | 19.03 | 1.15 |
01/26 | 3,284 | 3,310 | 3,256 | 3,264 | -1.09% | 780,200 | 6113億4720万 | -1.24% | 19 | 1.14 |
01/25 | 3,310 | 3,334 | 3,249 | 3,300 | -0.99% | 816,600 | 6180億9000万 | -0.12% | 19.21 | 1.16 |
01/24 | 3,365 | 3,389 | 3,317 | 3,333 | -0.54% | 650,900 | 6242億7090万 | +0.97% | 19.4 | 1.17 |
01/23 | 3,370 | 3,374 | 3,335 | 3,351 | +1.03% | 881,700 | 6276億4230万 | +1.73% | 19.5 | 1.17 |
01/22 | 3,284 | 3,356 | 3,284 | 3,317 | +1% | 1,301,200 | 6212億7410万 | +0.88% | 19.31 | 1.16 |
01/19 | 3,362 | 3,378 | 3,282 | 3,284 | -1.56% | 945,200 | 6150億9320万 | +0.03% | 19.11 | 1.15 |
01/18 | 3,366 | 3,412 | 3,336 | 3,336 | -0.86% | 751,000 | 6248億3280万 | +1.71% | 19.42 | 1.17 |
01/17 | 3,467 | 3,482 | 3,365 | 3,365 | -2.44% | 1,081,400 | 6302億6450万 | +2.75% | 19.59 | 1.18 |
01/16 | 3,443 | 3,477 | 3,419 | 3,449 | -0.4% | 749,100 | 6459億9770万 | +5.44% | 20.07 | 1.21 |
01/15 | 3,450 | 3,485 | 3,423 | 3,463 | +0.46% | 916,600 | 6486億1990万 | +5.93% | 20.16 | 1.21 |
01/12 | 3,492 | 3,493 | 3,412 | 3,447 | +0.73% | 1,541,000 | 6456億2310万 | +5.61% | 20.06 | 1.21 |
01/11 | 3,424 | 3,435 | 3,373 | 3,422 | +1.48% | 1,088,700 | 6409億4060万 | +4.97% | 19.92 | 1.2 |
01/10 | 3,274 | 3,381 | 3,270 | 3,372 | +3.4% | 1,141,100 | 6315億7560万 | +3.44% | 19.63 | 1.18 |
01/09 | 3,285 | 3,323 | 3,238 | 3,261 | +0.18% | 1,062,500 | 6107億8530万 | -0.06% | 18.98 | 1.14 |
01/05 | 3,296 | 3,304 | 3,255 | 3,255 | -1.24% | 707,000 | 6096億6150万 | -0.52% | 18.95 | 1.14 |
01/04 | 3,282 | 3,296 | 3,202 | 3,296 | +1.2% | 909,000 | 6173億4080万 | +0.43% | 19.18 | 1.15 |
2023 | ||||||||||
12/29 | 3,242 | 3,270 | 3,237 | 3,257 | +0.18% | 739,500 | 6100億3610万 | -1.03% | 18.96 | 1.14 |
12/28 | 3,240 | 3,257 | 3,220 | 3,251 | -0.15% | 502,400 | 6089億1230万 | -1.63% | 18.92 | 1.14 |
12/27 | 3,200 | 3,265 | 3,200 | 3,256 | +1.59% | 967,900 | 6098億4880万 | -1.9% | 18.95 | 1.14 |
12/26 | 3,190 | 3,208 | 3,190 | 3,205 | +0.41% | 597,800 | 6002億9650万 | -3.72% | 18.65 | 1.12 |
12/25 | 3,258 | 3,258 | 3,190 | 3,192 | -1.27% | 571,500 | 5978億6160万 | -4.4% | 18.58 | 1.12 |
12/22 | 3,239 | 3,264 | 3,223 | 3,233 | +0.09% | 770,500 | 6055億4090万 | -3.43% | 18.82 | 1.13 |
12/21 | 3,242 | 3,250 | 3,227 | 3,230 | -0.95% | 692,600 | 6049億7900万 | -3.78% | 18.8 | 1.13 |
12/20 | 3,257 | 3,313 | 3,250 | 3,261 | +0.87% | 1,055,400 | 6107億8530万 | -3.21% | 18.98 | 1.14 |
12/19 | 3,210 | 3,257 | 3,184 | 3,233 | +0.28% | 624,300 | 6055億4090万 | -4.26% | 18.82 | 1.13 |
12/18 | 3,200 | 3,241 | 3,192 | 3,224 | -0.43% | 883,200 | 6038億5520万 | -4.81% | 18.76 | 1.13 |
12/15 | 3,170 | 3,257 | 3,166 | 3,238 | +3.06% | 1,238,800 | 6064億7740万 | -4.82% | 18.85 | 1.13 |
12/14 | 3,202 | 3,205 | 3,133 | 3,142 | -2.36% | 1,108,400 | 5884億9660万 | -8.1% | 18.29 | 1.1 |
12/13 | 3,190 | 3,230 | 3,190 | 3,218 | +1.32% | 1,036,600 | 6027億3140万 | -6.34% | 18.73 | 1.13 |
12/12 | 3,269 | 3,271 | 3,174 | 3,176 | -1.24% | 991,400 | 5948億6480万 | -8.02% | 18.49 | 1.11 |
12/11 | 3,259 | 3,269 | 3,213 | 3,216 | 0% | 944,400 | 6023億5680万 | -7.48% | 18.72 | 1.13 |
12/08 | 3,271 | 3,271 | 3,199 | 3,216 | -1.68% | 1,437,900 | 6023億5680万 | -8.04% | 18.72 | 1.13 |
12/07 | 3,364 | 3,366 | 3,262 | 3,271 | -3.57% | 1,520,700 | 6126億5830万 | -7.36% | 19.04 | 1.15 |
12/06 | 3,347 | 3,393 | 3,346 | 3,392 | +1.59% | 748,200 | 6353億2160万 | -4.72% | 19.74 | 1.19 |
12/05 | 3,341 | 3,388 | 3,337 | 3,339 | -0.3% | 929,600 | 6253億9470万 | -6.76% | 19.43 | 1.17 |
12/04 | 3,400 | 3,411 | 3,349 | 3,349 | -1.64% | 923,100 | 6272億6770万 | -7.13% | 19.49 | 1.17 |
12/01 | 3,473 | 3,478 | 3,405 | 3,405 | -1.62% | 808,800 | 6377億5650万 | -6.15% | 19.82 | 1.19 |
11/30 | 3,470 | 3,500 | 3,428 | 3,461 | -0.57% | 2,284,900 | 6482億4530万 | -5.18% | 20.14 | 1.21 |
11/29 | 3,498 | 3,516 | 3,476 | 3,481 | -0.63% | 742,600 | 6519億9130万 | -5.07% | 20.26 | 1.22 |
11/28 | 3,537 | 3,550 | 3,503 | 3,503 | -0.88% | 907,200 | 6561億1190万 | -4.91% | 20.39 | 1.23 |
11/27 | 3,594 | 3,598 | 3,527 | 3,534 | -1.61% | 754,500 | 6619億1820万 | -4.51% | 20.57 | 1.24 |
11/24 | 3,626 | 3,630 | 3,571 | 3,592 | -0.39% | 856,900 | 6727億8160万 | -3.41% | 20.91 | 1.26 |
11/22 | 3,511 | 3,620 | 3,507 | 3,606 | +2.85% | 1,463,900 | 6754億380万 | -3.51% | 20.99 | 1.26 |
11/21 | 3,460 | 3,528 | 3,450 | 3,506 | +1.07% | 1,246,300 | 6566億7380万 | -6.61% | 20.41 | 1.23 |
11/20 | 3,459 | 3,509 | 3,456 | 3,469 | +1.52% | 1,090,400 | 6497億4370万 | -8.08% | 20.19 | 1.22 |
11/17 | 3,417 | 3,448 | 3,384 | 3,417 | -1.07% | 1,288,800 | 6400億410万 | -10.06% | 19.89 | 1.2 |
11/16 | 3,501 | 3,519 | 3,443 | 3,454 | -1.82% | 1,104,800 | 6469億3420万 | -9.79% | 20.1 | 1.21 |
11/15 | 3,525 | 3,529 | 3,490 | 3,518 | +1.82% | 1,753,000 | 6589億2140万 | -8.74% | 20.48 | 1.23 |
11/14 | 3,479 | 3,507 | 3,455 | 3,455 | -1.26% | 1,389,000 | 6471億2150万 | -10.93% | 20.11 | 1.21 |
11/13 | 3,637 | 3,638 | 3,494 | 3,499 | -2.91% | 1,457,400 | 6553億6270万 | -10.35% | 20.37 | 1.23 |
11/10 | 3,610 | 3,621 | 3,563 | 3,604 | -1.18% | 1,318,900 | 6750億2920万 | -8.23% | 20.98 | 1.26 |
11/09 | 3,555 | 3,661 | 3,525 | 3,647 | +2.16% | 1,411,000 | 6830億8310万 | -7.53% | 21.23 | 1.28 |
11/08 | 3,637 | 3,642 | 3,570 | 3,570 | -1.9% | 1,693,100 | 6686億6100万 | -9.83% | 20.78 | 1.25 |
11/07 | 3,720 | 3,725 | 3,633 | 3,639 | -3.27% | 1,700,900 | 6815億8470万 | -8.54% | 21.18 | 1.27 |
11/06 | 3,791 | 3,791 | 3,731 | 3,762 | +0.86% | 1,889,900 | 7046億2260万 | -5.88% | 21.9 | 1.32 |
11/02 | 3,820 | 3,833 | 3,721 | 3,730 | -8.58% | 2,555,300 | 6986億2900万 | -6.96% | 21.71 | 1.31 |
11/01 | 4,096 | 4,101 | 4,043 | 4,080 | +2.54% | 871,700 | 7641億8400万 | +1.39% | 23.75 | 1.43 |
10/31 | 3,935 | 4,007 | 3,928 | 3,979 | +1.12% | 943,400 | 7452億6670万 | -1.09% | 23.16 | 1.39 |
10/30 | 3,920 | 3,941 | 3,898 | 3,935 | -0.73% | 572,600 | 7370億2550万 | -2.36% | 22.9 | 1.38 |
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 | 2,910 4/23 | 1,889 3/17 | 5,087,300 3/14 | - | - | +8.13% 10/3 | -15.08% 1/22 |
2009年 3月期 | 2,240 7/31 7/28 | 730 3/4 3/3 | 7,212,700 8/4 | - | - | +29.13% 3/24 | -45.14% 10/27 |
2010年 3月期 | 1,282 5/8 | 865 11/30 | 4,235,600 6/12 | - | - | +14.96% 5/11 | -11.94% 10/6 |
2011年 3月期 | 1,295 4/5 | 805 3/16 | 4,124,600 3/16 | 2554億4525万 | 1587億9029万 | +9.5% 10/6 | -22.1% 3/15 |
2012年 3月期 | 1,034 5/2 | 663 2/7 | 3,754,400 12/9 | 2039億6169万 | 1307億8008万 | +9.54% 2/27 | -10.55% 8/9 |
2013年 3月期 | 1,035 2/6 | 654 6/4 | 4,748,500 2/7 | 2041億5895万 | 1290億478万 | +17.01% 1/4 | -11.27% 5/23 |
2014年 3月期 | 1,705 1/8 | 873 4/2 | 3,015,700 3/14 | 3363億1981万 | 1722億363万 | +17.67% 5/10 | -17.79% 2/6 |
2015年 3月期 | 2,355 3/19 | 1,267 4/11 | 2,506,100 3/13 | 4645億3558万 | 2499億2211万 | +15.79% 2/23 | -11.03% 10/16 |
2016年 3月期 | 3,575 3/17 | 2,083 4/1 | 3,553,200 2/5 | 7051億8671万 | 4108億8221万 | +13.5% 2/5 | -12.58% 9/8 |
2017年 3月期 | 3,820 11/7 11/1 | 2,588 7/8 7/6 | 3,116,100 8/3 | 7535億1419万 | 5104億9600万 | +17.63% 5/2 | -16% 2/7 |
2018年 3月期 | 4,960 3/7 | 2,955 4/17 | 4,262,400 11/2 | 9783億8492万 | 5828億8859万 | +15.7% 5/11 | -8.3% 11/15 |
2019年 3月期 | 6,080 10/1 | 4,355 12/26 | 2,684,600 5/31 | 1兆1646億 | 8342億2213万 | +15.9% 2/6 | -10.7% 10/26 |
2020年 3月期 | 6,270 12/13 | 3,520 3/19 | 2,115,600 3/17 | 1兆2010億 | 6742億7368万 | +17.4% 11/8 | -28.32% 3/18 |
2021年 3月期 | 6,560 12/7 | 3,835 4/3 | 1,539,300 5/29 | 1兆2566億 | 7346億1352万 | +17.26% 6/8 | -9.44% 7/10 |
2022年 3月期 | 7,490 9/17 | 4,840 3/11 | 1,767,800 11/4 | 1兆4347億 | 9065億3200万 | +12.46% 9/6 | -12.08% 11/30 |
2023年 3月期 | 5,900 6/9 | 4,605 1/16 | 1,721,500 9/29 | 1兆1050億 | 8625億1650万 | +10.88% 6/9 | -9.93% 9/26 |
最新 | 3,255 2024/3/28 | 755,200 | 6096億6150万 | +1.47% 3,208 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 113%(2.13倍)
- 1985/12/28 vs 1984/12/28
- 34%(1.34倍)
- 1986/12/27 vs 1985/12/28
- 7%(1.07倍)
- 1987/12/28 vs 1986/12/27
- 23%(1.23倍)
- 1988/12/28 vs 1987/12/28
- 11%(1.11倍)
- 1989/12/29 vs 1988/12/28
- 12%(1.12倍)
- 1990/12/28 vs 1989/12/29
- -19%(0.81倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/30 vs 1991/12/30
- -43%(0.57倍)
- 1993/12/30 vs 1992/12/30
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/30
- 34%(1.34倍)
- 1995/12/29 vs 1994/12/30
- 46%(1.46倍)
- 1996/12/30 vs 1995/12/29
- 6%(1.06倍)
- 1997/12/30 vs 1996/12/30
- -25%(0.75倍)
- 1998/12/30 vs 1997/12/30
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- -43%(0.57倍)
- 2000/12/29 vs 1999/12/30
- 69%(1.69倍)
- 2001/12/28 vs 2000/12/29
- -13%(0.87倍)
- 2002/12/30 vs 2001/12/28
- 13%(1.13倍)
- 2003/12/30 vs 2002/12/30
- 92%(1.92倍)
- 2004/12/30 vs 2003/12/30
- -26%(0.74倍)
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- 29%(1.29倍)
- 2007/12/28 vs 2006/12/29
- 1%(1.01倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 36%(1.36倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 84%(1.84倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 64%(1.64倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- 13%(1.13倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- -34%(0.66倍)
- 2024/03/28 vs 2023/12/29
- 0%(1倍)
- 過去安値
432円(1983/12/21) - 654%(7.54倍)
3,255円(3/28)