株価チャート
株価
3/26
- 前日 (3/25)
- 1,568
- 始値
- 1,568
- 高値
- 1,583
- 安値
- 1,568
- 終値 +0.64%
- 1,578
- 出来高 -34.13%
- 82,400
乖離率
- 株価(5日)
移動平均値 - +0.32%
1,573 - 株価(25日)
移動平均値 - +0.45%
1,571 - 出来高(5日)
移動平均値 - -28.92%
115,920
2023/10/26~2024/03/26
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 | ||||||||||
03/26 | 1,568 | 1,583 | 1,568 | 1,578 | +0.64% | 82,400 | 1303億7968万 | +0.45% | 15.5 | 1.13 |
03/25 | 1,587 | 1,596 | 1,562 | 1,568 | -0.95% | 125,100 | 1295億5345万 | -0.25% | 15.4 | 1.13 |
03/22 | 1,588 | 1,589 | 1,566 | 1,583 | +0.25% | 142,800 | 1307億9280万 | +0.64% | 15.55 | 1.14 |
03/21 | 1,584 | 1,584 | 1,573 | 1,579 | +1.28% | 132,300 | 1304億6231万 | +0.25% | 15.51 | 1.13 |
03/19 | 1,551 | 1,562 | 1,548 | 1,559 | +0.65% | 97,000 | 1288億984万 | -1.14% | 15.31 | 1.12 |
03/18 | 1,556 | 1,558 | 1,544 | 1,549 | +0.06% | 141,600 | 1279億8360万 | -1.9% | 15.22 | 1.11 |
03/15 | 1,507 | 1,548 | 1,507 | 1,548 | +1.18% | 198,000 | 1279億98万 | -2.15% | 15.21 | 1.11 |
03/14 | 1,514 | 1,530 | 1,500 | 1,530 | +1.19% | 150,700 | 1264億1376万 | -3.41% | 15.03 | 1.1 |
03/13 | 1,535 | 1,535 | 1,497 | 1,512 | -0.72% | 123,700 | 1249億2654万 | -4.79% | 14.85 | 1.09 |
03/12 | 1,492 | 1,523 | 1,478 | 1,523 | +0.99% | 183,600 | 1258億3540万 | -4.39% | 14.96 | 1.09 |
03/11 | 1,521 | 1,533 | 1,493 | 1,508 | -2.58% | 295,700 | 1245億9605万 | -5.69% | 14.81 | 1.08 |
03/08 | 1,546 | 1,564 | 1,544 | 1,548 | 0% | 244,400 | 1279億98万 | -3.49% | 15.21 | 1.11 |
03/07 | 1,567 | 1,570 | 1,540 | 1,548 | -0.9% | 195,000 | 1279億98万 | -3.73% | 15.21 | 1.11 |
03/06 | 1,557 | 1,573 | 1,555 | 1,562 | -0.89% | 194,600 | 1290億5771万 | -3.1% | 15.34 | 1.12 |
03/05 | 1,568 | 1,579 | 1,561 | 1,576 | -0.13% | 199,200 | 1302億1444万 | -2.35% | 15.48 | 1.13 |
03/04 | 1,597 | 1,597 | 1,578 | 1,578 | -1.19% | 185,800 | 1303億7968万 | -2.41% | 15.5 | 1.13 |
03/01 | 1,586 | 1,603 | 1,582 | 1,597 | +0.95% | 168,100 | 1319億4953万 | -1.66% | 15.69 | 1.15 |
02/29 | 1,602 | 1,608 | 1,578 | 1,582 | -1.92% | 262,300 | 1307億1018万 | -2.94% | 15.54 | 1.14 |
02/28 | 1,623 | 1,627 | 1,604 | 1,613 | -0.74% | 170,400 | 1332億7150万 | -1.53% | 15.84 | 1.16 |
02/27 | 1,610 | 1,628 | 1,607 | 1,625 | +1.12% | 252,100 | 1342億6298万 | -1.28% | 15.96 | 1.17 |
02/26 | 1,616 | 1,629 | 1,594 | 1,607 | +0.06% | 173,700 | 1327億7576万 | -2.61% | 15.78 | 1.15 |
02/22 | 1,607 | 1,615 | 1,597 | 1,606 | +1.13% | 142,400 | 1326億9314万 | -2.9% | 15.77 | 1.15 |
02/21 | 1,588 | 1,592 | 1,579 | 1,588 | -0.44% | 127,300 | 1312億592万 | -4.16% | 15.6 | 1.14 |
02/20 | 1,620 | 1,625 | 1,595 | 1,595 | -1.48% | 203,400 | 1317億8428万 | -3.92% | 15.67 | 1.15 |
02/19 | 1,591 | 1,626 | 1,578 | 1,619 | +1.06% | 218,900 | 1337億6724万 | -2.7% | 15.9 | 1.16 |
02/16 | 1,607 | 1,613 | 1,583 | 1,602 | +0.13% | 163,300 | 1323億6264万 | -3.78% | 15.74 | 1.15 |
02/15 | 1,625 | 1,632 | 1,587 | 1,600 | -1.36% | 165,700 | 1321億9740万 | -4.02% | 15.72 | 1.15 |
02/14 | 1,615 | 1,630 | 1,609 | 1,622 | -0.49% | 200,300 | 1340億1511万 | -2.82% | 15.93 | 1.16 |
02/13 | 1,622 | 1,638 | 1,615 | 1,630 | +1.24% | 158,600 | 1346億7610万 | -2.34% | 16.01 | 1.17 |
02/09 | 1,615 | 1,624 | 1,607 | 1,610 | -0.37% | 110,000 | 1330億2363万 | -3.59% | 15.81 | 1.16 |
02/08 | 1,615 | 1,624 | 1,587 | 1,616 | +0.37% | 154,400 | 1335億1937万 | -3.29% | 15.87 | 1.16 |
02/07 | 1,598 | 1,615 | 1,595 | 1,610 | -0.12% | 154,300 | 1330億2363万 | -3.82% | 15.81 | 1.16 |
02/06 | 1,640 | 1,642 | 1,611 | 1,612 | -2.3% | 144,000 | 1331億8888万 | -3.82% | 15.83 | 1.16 |
02/05 | 1,675 | 1,679 | 1,642 | 1,650 | -0.6% | 162,400 | 1363億2857万 | -1.55% | 16.21 | 1.18 |
02/02 | 1,655 | 1,668 | 1,651 | 1,660 | +0.36% | 165,500 | 1371億5480万 | -0.9% | 16.31 | 1.19 |
02/01 | 1,626 | 1,668 | 1,626 | 1,654 | +1.22% | 235,200 | 1366億5906万 | -1.08% | 16.25 | 1.19 |
01/31 | 1,620 | 1,634 | 1,608 | 1,634 | -0.79% | 218,900 | 1350億659万 | -2.21% | 16.05 | 1.17 |
01/30 | 1,611 | 1,671 | 1,611 | 1,647 | +2.23% | 366,400 | 1360億8070万 | -1.26% | 16.18 | 1.18 |
01/29 | 1,615 | 1,633 | 1,582 | 1,611 | -2.36% | 530,300 | 1331億625万 | -3.24% | 15.82 | 1.16 |
01/26 | 1,616 | 1,706 | 1,616 | 1,650 | -6.09% | 1,271,200 | 1363億2857万 | -0.78% | 16.21 | 1.18 |
01/25 | 1,720 | 1,764 | 1,719 | 1,757 | +0.57% | 460,000 | 1451億6927万 | +5.91% | 17.26 | 1.26 |
01/24 | 1,763 | 1,775 | 1,732 | 1,747 | -2.24% | 327,500 | 1443億4303万 | +5.88% | 17.16 | 1.25 |
01/23 | 1,853 | 1,882 | 1,785 | 1,787 | -0.67% | 845,300 | 1476億4797万 | +8.96% | 17.55 | 1.28 |
01/22 | 1,752 | 1,799 | 1,748 | 1,799 | +3.69% | 385,600 | 1486億3945万 | +10.57% | 17.67 | 1.29 |
01/19 | 1,712 | 1,740 | 1,711 | 1,735 | +2.18% | 212,000 | 1433億5155万 | +7.7% | 17.04 | 1.25 |
01/18 | 1,690 | 1,710 | 1,690 | 1,698 | +0.77% | 150,300 | 1402億9449万 | +6.26% | 16.68 | 1.22 |
01/17 | 1,682 | 1,712 | 1,675 | 1,685 | +0.18% | 220,700 | 1392億2038万 | +6.24% | 16.55 | 1.21 |
01/16 | 1,698 | 1,701 | 1,677 | 1,682 | -0.59% | 147,300 | 1389億7251万 | +6.79% | 16.52 | 1.21 |
01/15 | 1,635 | 1,694 | 1,633 | 1,692 | +2.79% | 219,500 | 1397億9875万 | +8.12% | 16.62 | 1.21 |
01/12 | 1,661 | 1,670 | 1,638 | 1,646 | -0.42% | 138,300 | 1359億9807万 | +5.99% | 16.17 | 1.18 |
01/11 | 1,663 | 1,674 | 1,653 | 1,653 | +0.98% | 157,100 | 1365億7644万 | +7.13% | 16.24 | 1.19 |
01/10 | 1,635 | 1,644 | 1,630 | 1,637 | +0.8% | 157,000 | 1352億5446万 | +6.71% | 16.08 | 1.18 |
01/09 | 1,662 | 1,674 | 1,593 | 1,624 | -1.22% | 371,700 | 1341億8036万 | +6.42% | 15.95 | 1.17 |
01/05 | 1,665 | 1,676 | 1,644 | 1,644 | -0.6% | 238,100 | 1358億3283万 | +8.37% | 16.15 | 1.18 |
01/04 | 1,643 | 1,658 | 1,604 | 1,654 | -1.37% | 299,000 | 1366億5906万 | +9.68% | 16.25 | 1.19 |
2023 | ||||||||||
12/29 | 1,662 | 1,682 | 1,660 | 1,677 | +1.15% | 172,600 | 1385億5940万 | +11.87% | 16.47 | 1.21 |
12/28 | 1,630 | 1,662 | 1,629 | 1,658 | +1.72% | 186,600 | 1369億8955万 | +11.5% | 16.29 | 1.2 |
12/27 | 1,619 | 1,630 | 1,610 | 1,630 | +1.75% | 125,300 | 1346億7610万 | +10.36% | 16.01 | 1.18 |
12/26 | 1,610 | 1,612 | 1,592 | 1,602 | -0.44% | 132,500 | 1323億6264万 | +9.05% | 15.74 | 1.16 |
12/25 | 1,623 | 1,636 | 1,606 | 1,609 | +0.12% | 157,400 | 1329億4101万 | +10.13% | 15.8 | 1.16 |
12/22 | 1,582 | 1,611 | 1,582 | 1,607 | +2.62% | 221,200 | 1327億7576万 | +10.37% | 15.78 | 1.16 |
12/21 | 1,559 | 1,590 | 1,557 | 1,566 | -0.38% | 246,000 | 1293億8820万 | +8.07% | 15.38 | 1.13 |
12/20 | 1,554 | 1,583 | 1,551 | 1,572 | +1.03% | 268,600 | 1298億8394万 | +8.94% | 15.44 | 1.14 |
12/19 | 1,555 | 1,559 | 1,538 | 1,556 | +0.65% | 189,100 | 1285億6197万 | +8.36% | 15.28 | 1.12 |
12/18 | 1,536 | 1,555 | 1,524 | 1,546 | +0.32% | 287,200 | 1277億3573万 | +8.19% | 15.19 | 1.12 |
12/15 | 1,500 | 1,548 | 1,499 | 1,541 | +2.46% | 425,400 | 1273億2262万 | +8.37% | 15.14 | 1.11 |
12/14 | 1,478 | 1,505 | 1,475 | 1,504 | +2.66% | 476,600 | 1242億6555万 | +6.21% | 14.77 | 1.09 |
12/13 | 1,420 | 1,468 | 1,420 | 1,465 | +4.42% | 481,600 | 1210億4324万 | +3.83% | 14.39 | 1.06 |
12/12 | 1,416 | 1,427 | 1,399 | 1,403 | -0.43% | 129,800 | 1159億2059万 | -0.36% | 13.78 | 1.01 |
12/11 | 1,387 | 1,410 | 1,386 | 1,409 | +1.95% | 197,800 | 1164億1633万 | +0.07% | 13.84 | 1.02 |
12/08 | 1,408 | 1,410 | 1,372 | 1,382 | -1.85% | 203,300 | 1141億8550万 | -1.71% | 13.57 | 1 |
12/07 | 1,419 | 1,429 | 1,408 | 1,408 | -1.81% | 133,300 | 1163億3371万 | +0.28% | 13.83 | 1.02 |
12/06 | 1,400 | 1,439 | 1,400 | 1,434 | +3.24% | 231,700 | 1184億8192万 | +2.28% | 14.09 | 1.04 |
12/05 | 1,413 | 1,419 | 1,388 | 1,389 | -1.91% | 142,400 | 1147億6386万 | -0.71% | 13.64 | 1 |
12/04 | 1,418 | 1,434 | 1,416 | 1,416 | -0.7% | 110,100 | 1169億9470万 | +1.29% | 13.91 | 1.02 |
12/01 | 1,436 | 1,436 | 1,414 | 1,426 | -0.21% | 172,900 | 1178億2093万 | +2.44% | 14.01 | 1.03 |
11/30 | 1,404 | 1,429 | 1,404 | 1,429 | +1.42% | 162,300 | 1180億6880万 | +3.1% | 14.04 | 1.03 |
11/29 | 1,402 | 1,414 | 1,395 | 1,409 | -0.21% | 134,500 | 1164億1633万 | +1.95% | 13.84 | 1.02 |
11/28 | 1,419 | 1,421 | 1,403 | 1,412 | -0.28% | 92,900 | 1166億6420万 | +2.47% | 13.87 | 1.02 |
11/27 | 1,396 | 1,420 | 1,395 | 1,416 | +1.43% | 238,600 | 1169億9470万 | +3.06% | 13.91 | 1.02 |
11/24 | 1,413 | 1,423 | 1,396 | 1,396 | -0.43% | 112,900 | 1153億4223万 | +1.9% | 13.71 | 1.01 |
11/22 | 1,402 | 1,418 | 1,400 | 1,402 | -1.13% | 139,400 | 1158億3797万 | +2.56% | 13.77 | 1.01 |
11/21 | 1,429 | 1,429 | 1,405 | 1,418 | 0% | 148,500 | 1171億5994万 | +3.88% | 13.93 | 1.02 |
11/20 | 1,461 | 1,461 | 1,418 | 1,418 | -3.34% | 190,100 | 1171億5994万 | +4.19% | 13.93 | 1.02 |
11/17 | 1,436 | 1,467 | 1,434 | 1,467 | +2.37% | 319,100 | 1212億849万 | +8.03% | 14.41 | 1.06 |
11/16 | 1,422 | 1,438 | 1,416 | 1,433 | +0.99% | 232,100 | 1183億9929万 | +5.83% | 14.08 | 1.04 |
11/15 | 1,419 | 1,422 | 1,404 | 1,419 | +1.07% | 194,700 | 1172億4257万 | +5.11% | 13.94 | 1.03 |
11/14 | 1,390 | 1,413 | 1,390 | 1,404 | +2.63% | 301,600 | 1160億321万 | +4.23% | 13.79 | 1.01 |
11/13 | 1,400 | 1,400 | 1,362 | 1,368 | -1.23% | 117,900 | 1130億2877万 | +1.86% | 13.44 | 0.99 |
11/10 | 1,383 | 1,391 | 1,360 | 1,385 | -0.43% | 291,400 | 1144億3337万 | +3.36% | 13.6 | 1 |
11/09 | 1,394 | 1,403 | 1,383 | 1,391 | +0.51% | 181,800 | 1149億2911万 | +4.12% | 13.66 | 1 |
11/08 | 1,399 | 1,405 | 1,374 | 1,384 | -0.72% | 239,800 | 1143億5075万 | +3.83% | 13.59 | 1 |
11/07 | 1,381 | 1,399 | 1,371 | 1,394 | +0.72% | 263,400 | 1151億7698万 | +4.73% | 13.69 | 1.01 |
11/06 | 1,374 | 1,389 | 1,368 | 1,384 | +1.54% | 393,600 | 1143億5075万 | +4.22% | 13.59 | 1 |
11/02 | 1,351 | 1,368 | 1,344 | 1,363 | +1.19% | 347,500 | 1126億1566万 | +2.79% | 13.39 | 0.98 |
11/01 | 1,365 | 1,376 | 1,346 | 1,347 | -0.66% | 323,200 | 1112億9368万 | +1.58% | 13.23 | 0.97 |
10/31 | 1,338 | 1,358 | 1,329 | 1,356 | +0.3% | 291,800 | 1120億3729万 | +2.34% | 13.32 | 0.98 |
10/30 | 1,327 | 1,356 | 1,323 | 1,352 | -0.37% | 1,012,800 | 1117億680万 | +2.04% | 13.28 | 0.98 |
10/27 | 1,319 | 1,358 | 1,309 | 1,357 | +7.78% | 777,100 | 1121億1992万 | +2.49% | 13.33 | 0.98 |
10/26 | 1,283 | 1,290 | 1,255 | 1,259 | -3.08% | 335,400 | 1040億2283万 | -4.91% | 12.37 | 0.91 |
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 | 1,745 7/17 | 539 3/18 | 3,110,100 7/17 | - | - | +8.96% 2/28 | -23.21% 1/22 |
2009年 3月期 | 768 6/6 | 331 10/28 | 2,381,600 6/6 | - | - | +22.44% 5/7 | -29.32% 10/10 |
2010年 3月期 | 715 3/31 | 410 4/9 4/8 | 478,400 3/18 | 590億7544万 | - | +22.66% 8/3 | -11.09% 10/5 |
2011年 3月期 | 720 4/5 | 353 3/15 | 545,200 1/7 | 594億8856万 | 291億6591万 | +16.6% 1/7 | -26.87% 3/15 |
2012年 3月期 | 493 4/1 | 320 12/20 | 295,000 3/8 | 407億3313万 | 264億3936万 | +12.52% 3/8 | -9.43% 11/16 |
2013年 3月期 | 431 4/2 | 248 11/14 | 356,400 10/26 | 356億1051万 | 204億9050万 | +16.27% 12/19 | -10.68% 10/12 |
2014年 3月期 | 417 1/23 | 306 6/27 | 825,800 7/25 | 344億5394万 | 252億8263万 | +7.68% 11/20 | -10.31% 6/13 |
2015年 3月期 | 607 9/4 | 358 4/9 | 1,553,700 7/24 | 501億5238万 | 295億7916万 | +15.25% 6/18 | -12.91% 10/16 |
2016年 3月期 | 727 12/1 | 521 9/29 7/9 | 1,353,600 7/23 | 600億6719万 | 430億4677万 | +19.68% 4/26 | -13.33% 2/12 |
2017年 3月期 | 930 1/27 | 549 4/8 | 881,600 1/27 | 768億3973万 | 453億6023万 | +17.56% 12/5 | -12.26% 6/24 |
2018年 3月期 | 1,424 1/29 | 739 4/14 | 1,297,800 10/27 | 1176億5568万 | 610億5867万 | +18.56% 7/27 | -10.01% 3/5 |
2019年 3月期 | 1,199 5/23 | 610 12/26 | 750,000 4/27 | 990億6542万 | 504億25万 | +16.12% 1/31 | -19.38% 12/25 |
2020年 3月期 | 1,118 12/30 | 648 8/26 8/15 | 1,153,100 10/25 | 923億7293万 | 535億3994万 | +21.34% 10/28 | -22.32% 3/13 |
2021年 3月期 | 1,076 2/15 | 730 4/3 4/2 | 714,800 1/28 | 889億275万 | 603億1506万 | +11.17% 5/29 | -7.33% 7/31 |
2022年 3月期 | 1,145 1/5 | 938 8/27 | 1,157,700 1/27 | 946億376万 | 775億72万 | +10.72% 9/14 | -10.26% 3/9 |
2023年 3月期 | 1,535 3/9 | 968 4/27 | 2,181,200 7/27 | 1268億2688万 | 799億7942万 | +12.06% 3/9 | -9.34% 12/21 |
最新 | 1,578 2024/3/26 | 82,400 | 1303億7968万 | +0.45% 1,571 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -7%(0.93倍)
- 1985/12/27 vs 1984/12/28
- -32%(0.68倍)
- 1986/12/27 vs 1985/12/27
- -3%(0.97倍)
- 1987/12/28 vs 1986/12/27
- -10%(0.9倍)
- 1988/12/28 vs 1987/12/28
- 20%(1.2倍)
- 1989/12/29 vs 1988/12/28
- 83%(1.83倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -4%(0.96倍)
- 1992/12/30 vs 1991/12/30
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 7%(1.07倍)
- 1994/12/30 vs 1993/12/30
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/30
- 21%(1.21倍)
- 1996/12/30 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/30 vs 1996/12/30
- -19%(0.81倍)
- 1998/12/30 vs 1997/12/30
- 37%(1.37倍)
- 1999/12/30 vs 1998/12/30
- 2%(1.02倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- -41%(0.59倍)
- 2002/12/30 vs 2001/12/28
- 37%(1.37倍)
- 2003/12/30 vs 2002/12/30
- 31%(1.31倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 120%(2.2倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- -52%(0.48倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 32%(1.32倍)
- 2015/12/30 vs 2014/12/30
- 33%(1.33倍)
- 2016/12/30 vs 2015/12/30
- 36%(1.36倍)
- 2017/12/29 vs 2016/12/30
- 39%(1.39倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 64%(1.64倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 48%(1.48倍)
- 2024/03/26 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
248円(2012/11/14) - 536%(6.36倍)
1,578円(3/26)