株価チャート
株価
3/27
- 前日 (3/26)
- 422
- 始値
- 423
- 高値
- 430
- 安値
- 423
- 終値 +0.95%
- 426
- 出来高 +108.86%
- 252,300
乖離率
- 株価(5日)
移動平均値 - +0.95%
422 - 株価(25日)
移動平均値 - +5.71%
403 - 出来高(5日)
移動平均値 - +15.1%
219,200
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 | 423 | 430 | 423 | 426 | +0.95% | 252,300 | 256億1506万 | +5.71% | 8.69 | 0.59 |
03/26 | 418 | 425 | 416 | 422 | +0.72% | 120,800 | 253億7454万 | +4.98% | 8.61 | 0.59 |
03/25 | 426 | 427 | 419 | 419 | -1.64% | 185,900 | 251億9415万 | +4.49% | 8.55 | 0.58 |
03/22 | 416 | 428 | 416 | 426 | +2.16% | 270,300 | 256億1506万 | +6.77% | 8.69 | 0.59 |
03/21 | 410 | 421 | 409 | 417 | +2.46% | 266,700 | 250億7389万 | +5.04% | 8.51 | 0.58 |
03/19 | 404 | 407 | 400 | 407 | +0.74% | 130,500 | 244億7260万 | +2.78% | 8.31 | 0.57 |
03/18 | 403 | 409 | 402 | 404 | +1.25% | 249,300 | 242億9221万 | +2.28% | 8.25 | 0.56 |
03/15 | 395 | 401 | 394 | 399 | +0.25% | 181,300 | 239億9157万 | +1.01% | 8.14 | 0.55 |
03/14 | 396 | 398 | 393 | 398 | 0% | 106,800 | 239億3144万 | +0.76% | 8.12 | 0.55 |
03/13 | 396 | 400 | 391 | 398 | +0.76% | 168,600 | 239億3144万 | +0.76% | 8.12 | 0.55 |
03/12 | 392 | 395 | 384 | 395 | +1.28% | 202,400 | 237億5105万 | +0.25% | 8.06 | 0.55 |
03/11 | 402 | 404 | 387 | 390 | -4.41% | 520,800 | 234億5040万 | -0.76% | 7.96 | 0.54 |
03/08 | 402 | 412 | 402 | 408 | 0% | 159,300 | 245億3273万 | +4.08% | 8.33 | 0.57 |
03/07 | 422 | 423 | 405 | 408 | -2.63% | 361,000 | 245億3273万 | +4.88% | 8.33 | 0.57 |
03/06 | 400 | 419 | 400 | 419 | +4.49% | 420,100 | 251億9415万 | +8.55% | 8.55 | 0.58 |
03/05 | 392 | 402 | 389 | 401 | +2.3% | 324,700 | 241億1182万 | +4.7% | 8.18 | 0.56 |
03/04 | 390 | 393 | 386 | 392 | +0.51% | 238,400 | 235億7066万 | +3.16% | 8 | 0.54 |
03/01 | 390 | 393 | 387 | 390 | 0% | 223,500 | 234億5040万 | +3.17% | 7.96 | 0.54 |
02/29 | 393 | 396 | 389 | 390 | -1.02% | 225,900 | 234億5040万 | +4% | 7.96 | 0.54 |
02/28 | 396 | 399 | 392 | 394 | 0% | 165,800 | 236億9092万 | +5.63% | 8.04 | 0.55 |
02/27 | 393 | 397 | 392 | 394 | +0.25% | 206,300 | 236億9092万 | +6.2% | 8.04 | 0.55 |
02/26 | 402 | 404 | 391 | 393 | -2.24% | 541,500 | 236億3079万 | +6.79% | 8.02 | 0.55 |
02/22 | 396 | 410 | 391 | 402 | +2.03% | 773,700 | 241億7195万 | +10.14% | 8.2 | 0.56 |
02/21 | 393 | 396 | 392 | 394 | +0.25% | 97,800 | 236億9092万 | +8.84% | 8.04 | 0.55 |
02/20 | 400 | 404 | 393 | 393 | -1.75% | 190,700 | 236億3079万 | +9.47% | 8.02 | 0.55 |
02/19 | 388 | 401 | 387 | 400 | +3.63% | 365,400 | 240億5169万 | +12.04% | 8.16 | 0.56 |
02/16 | 382 | 387 | 380 | 386 | +2.12% | 188,400 | 232億989万 | +9.04% | 7.88 | 0.54 |
02/15 | 389 | 393 | 377 | 378 | -2.33% | 396,000 | 227億2885万 | +7.69% | 7.71 | 0.53 |
02/14 | 389 | 394 | 383 | 387 | -0.51% | 225,100 | 232億7001万 | +10.89% | 7.9 | 0.54 |
02/13 | 386 | 390 | 384 | 389 | +1.04% | 197,000 | 233億9027万 | +12.1% | 7.94 | 0.54 |
02/09 | 387 | 391 | 383 | 385 | -0.77% | 293,400 | 231億4976万 | +11.59% | 7.86 | 0.53 |
02/08 | 399 | 399 | 387 | 388 | -2.76% | 385,200 | 233億3014万 | +13.45% | 7.92 | 0.54 |
02/07 | 392 | 404 | 391 | 399 | +2.05% | 506,200 | 239億9157万 | +17.35% | 8.14 | 0.55 |
02/06 | 390 | 396 | 385 | 391 | +1.82% | 392,100 | 235億1053万 | +16.37% | 7.98 | 0.54 |
02/05 | 383 | 398 | 375 | 384 | +1.59% | 1,259,900 | 230億8963万 | +15.32% | 7.84 | 0.53 |
02/02 | 354 | 384 | 350 | 378 | +9.25% | 2,192,200 | 227億2885万 | +14.2% | 7.71 | 0.53 |
02/01 | 342 | 347 | 341 | 346 | +0.58% | 256,000 | 208億472万 | +5.49% | 7.06 | 0.48 |
01/31 | 338 | 345 | 337 | 344 | +2.08% | 311,900 | 206億8446万 | +5.2% | 7.02 | 0.48 |
01/30 | 336 | 338 | 333 | 337 | +0.9% | 499,300 | 202億6355万 | +3.37% | 6.88 | 0.47 |
01/29 | 332 | 336 | 332 | 334 | +0.91% | 152,500 | 200億8316万 | +2.45% | 6.82 | 0.46 |
01/26 | 334 | 334 | 330 | 331 | -1.49% | 186,500 | 199億278万 | +1.53% | 6.76 | 0.46 |
01/25 | 333 | 339 | 332 | 336 | +1.51% | 274,100 | 202億342万 | +3.38% | 6.86 | 0.47 |
01/24 | 333 | 333 | 329 | 331 | 0% | 167,400 | 199億278万 | +1.85% | 6.76 | 0.46 |
01/23 | 333 | 335 | 331 | 331 | -0.3% | 244,700 | 199億278万 | +2.16% | 6.76 | 0.46 |
01/22 | 331 | 334 | 330 | 332 | +1.22% | 208,200 | 199億6291万 | +2.47% | 6.78 | 0.46 |
01/19 | 328 | 330 | 326 | 328 | +0.92% | 248,800 | 197億2239万 | +1.23% | 6.69 | 0.46 |
01/18 | 324 | 328 | 324 | 325 | 0% | 253,000 | 195億4200万 | +0.31% | 6.63 | 0.45 |
01/17 | 324 | 330 | 323 | 325 | +0.31% | 264,700 | 195億4200万 | +0.31% | 6.63 | 0.45 |
01/16 | 327 | 328 | 323 | 324 | -1.22% | 238,900 | 194億8187万 | -0.31% | 6.61 | 0.45 |
01/15 | 325 | 329 | 324 | 328 | +1.23% | 220,900 | 197億2239万 | +0.92% | 6.69 | 0.46 |
01/12 | 330 | 331 | 322 | 324 | -1.82% | 425,900 | 194億8187万 | -0.31% | 6.61 | 0.45 |
01/11 | 331 | 334 | 330 | 330 | 0% | 174,100 | 198億4265万 | +1.23% | 6.73 | 0.46 |
01/10 | 331 | 332 | 329 | 330 | -0.3% | 161,600 | 198億4265万 | +1.23% | 6.73 | 0.46 |
01/09 | 328 | 340 | 327 | 331 | +1.53% | 377,200 | 199億278万 | +1.53% | 6.76 | 0.46 |
01/05 | 327 | 329 | 324 | 326 | 0% | 120,300 | 196億213万 | -0.31% | 6.65 | 0.45 |
01/04 | 320 | 327 | 317 | 326 | +2.19% | 186,000 | 196億213万 | -0.31% | 6.65 | 0.45 |
2023 | ||||||||||
12/29 | 317 | 321 | 315 | 319 | +0.63% | 163,200 | 191億8123万 | -2.74% | 6.51 | 0.4 |
12/28 | 316 | 319 | 314 | 317 | +0.32% | 212,900 | 190億6097万 | -3.94% | 6.47 | 0.4 |
12/27 | 314 | 316 | 312 | 316 | +0.64% | 253,600 | 190億84万 | -4.82% | 6.45 | 0.4 |
12/26 | 319 | 319 | 313 | 314 | -2.48% | 448,800 | 188億8058万 | -5.71% | 6.41 | 0.39 |
12/25 | 328 | 328 | 321 | 322 | -0.62% | 201,100 | 193億6161万 | -3.88% | 6.57 | 0.4 |
12/22 | 321 | 325 | 321 | 324 | +0.93% | 151,600 | 194億8187万 | -3.86% | 6.61 | 0.41 |
12/21 | 323 | 324 | 320 | 321 | -1.23% | 150,100 | 193億148万 | -5.03% | 6.55 | 0.4 |
12/20 | 327 | 330 | 325 | 325 | -0.31% | 140,400 | 195億4200万 | -4.41% | 6.63 | 0.41 |
12/19 | 323 | 326 | 321 | 326 | +1.24% | 132,000 | 196億213万 | -4.12% | 6.65 | 0.41 |
12/18 | 323 | 324 | 319 | 322 | -0.92% | 186,100 | 193億6161万 | -5.57% | 6.57 | 0.4 |
12/15 | 324 | 325 | 318 | 325 | +1.25% | 203,300 | 195億4200万 | -4.97% | 6.63 | 0.41 |
12/14 | 326 | 330 | 320 | 321 | -1.23% | 246,000 | 193億148万 | -6.14% | 6.55 | 0.4 |
12/13 | 327 | 329 | 323 | 325 | -0.61% | 164,800 | 195億4200万 | -5.25% | 6.63 | 0.41 |
12/12 | 332 | 332 | 326 | 327 | -1.21% | 169,500 | 196億6226万 | -4.66% | 6.67 | 0.41 |
12/11 | 329 | 332 | 326 | 331 | +1.53% | 186,200 | 199億278万 | -3.78% | 6.76 | 0.42 |
12/08 | 334 | 334 | 324 | 326 | -2.98% | 332,000 | 196億213万 | -5.23% | 6.65 | 0.41 |
12/07 | 336 | 340 | 334 | 336 | 0% | 285,000 | 202億342万 | -2.33% | 6.86 | 0.42 |
12/06 | 328 | 336 | 328 | 336 | +2.44% | 199,400 | 202億342万 | -2.33% | 6.86 | 0.42 |
12/05 | 335 | 336 | 328 | 328 | -2.67% | 327,200 | 197億2239万 | -4.37% | 6.69 | 0.41 |
12/04 | 337 | 340 | 333 | 337 | -0.3% | 174,000 | 202億6355万 | -2.03% | 6.88 | 0.42 |
12/01 | 338 | 339 | 334 | 338 | 0% | 225,600 | 203億2368万 | -1.46% | 6.9 | 0.42 |
11/30 | 339 | 339 | 333 | 338 | -0.59% | 358,700 | 203億2368万 | -1.46% | 6.9 | 0.42 |
11/29 | 341 | 343 | 337 | 340 | -0.87% | 215,500 | 227億2194万 | -0.87% | 6.94 | 0.48 |
11/28 | 349 | 350 | 342 | 343 | -2.28% | 255,600 | 229億2243万 | 0% | 7 | 0.48 |
11/27 | 359 | 361 | 350 | 351 | -2.23% | 210,500 | 234億5706万 | +2.33% | 7.16 | 0.5 |
11/24 | 362 | 364 | 358 | 359 | 0% | 189,200 | 239億9170万 | +4.97% | 7.33 | 0.51 |
11/22 | 356 | 362 | 356 | 359 | +0.56% | 162,000 | 239億9170万 | +4.97% | 7.33 | 0.51 |
11/21 | 361 | 363 | 355 | 357 | -1.38% | 185,000 | 238億5804万 | +4.69% | 7.29 | 0.5 |
11/20 | 372 | 374 | 362 | 362 | -2.69% | 285,500 | 241億9218万 | +6.16% | 7.39 | 0.51 |
11/17 | 355 | 372 | 355 | 372 | +4.49% | 346,600 | 248億6048万 | +9.41% | 7.59 | 0.53 |
11/16 | 347 | 358 | 347 | 356 | +2.3% | 290,200 | 237億9121万 | +4.71% | 7.27 | 0.5 |
11/15 | 350 | 353 | 345 | 348 | -0.29% | 284,800 | 232億5657万 | +2.35% | 7.1 | 0.49 |
11/14 | 345 | 357 | 344 | 349 | +1.45% | 408,600 | 233億2340万 | +2.65% | 7.12 | 0.49 |
11/13 | 343 | 344 | 340 | 344 | +0.29% | 174,700 | 229億8926万 | +0.88% | 7.02 | 0.49 |
11/10 | 330 | 343 | 330 | 343 | +3% | 289,400 | 229億2243万 | +0.59% | 7 | 0.48 |
11/09 | 327 | 334 | 327 | 333 | +1.83% | 463,000 | 222億5413万 | -2.35% | 6.8 | 0.47 |
11/08 | 336 | 341 | 327 | 327 | -3.25% | 469,200 | 218億5316万 | -4.39% | 6.67 | 0.46 |
11/07 | 345 | 345 | 336 | 338 | -2.59% | 492,700 | 225億8828万 | -1.46% | 6.9 | 0.48 |
11/06 | 335 | 353 | 333 | 347 | +7.1% | 947,900 | 231億8974万 | +0.58% | 7.08 | 0.49 |
11/02 | 330 | 338 | 318 | 324 | -1.52% | 979,800 | 216億5267万 | -6.09% | 6.61 | 0.46 |
11/01 | 339 | 339 | 329 | 329 | -1.79% | 366,200 | 219億8682万 | -5.19% | 6.71 | 0.46 |
10/31 | 329 | 336 | 326 | 335 | +2.13% | 448,300 | 223億8779万 | -3.74% | 6.84 | 0.47 |
10/30 | 328 | 334 | 325 | 328 | -0.91% | 447,500 | 219億1999万 | -5.75% | 6.69 | 0.46 |
10/27 | 319 | 331 | 319 | 331 | +2.48% | 284,400 | 221億2048万 | -5.16% | 6.76 | 0.47 |
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 | 343 7/9 | 174 3/18 | 355,000 2/12 | - | - | +13.28% 2/4 | -17.48% 11/21 |
2009年 3月期 | 206 6/12 | 126 10/10 | 156,000 6/12 | - | - | +21.03% 11/6 | -26.59% 10/10 |
2010年 3月期 | 221 7/24 | 147 11/30 11/26 他2件 | 995,000 3/17 | - | - | +12.42% 5/11 | -9.96% 11/25 |
2011年 3月期 | 206 3/25 | 121 10/28 10/27 他5件 | 2,469,000 4/22 | 137億6677万 | 80億8630万 | +17.78% 3/24 | -13.2% 5/26 |
2012年 3月期 | 203 4/1 | 134 11/29 11/28 他3件 | 362,000 5/13 | 135億6628万 | 89億5508万 | +10.55% 1/24 | -12.88% 8/9 |
2013年 3月期 | 232 2/7 | 136 6/4 | 1,294,000 9/19 | 155億432万 | 90億8874万 | +14.62% 9/20 | -12.66% 5/16 |
2014年 3月期 | 238 5/9 | 184 8/30 8/28 他2件 | 363,000 5/30 | 159億530万 | 122億9653万 | +10.07% 9/20 | -13.38% 6/7 |
2015年 3月期 | 283 3/31 3/26 他2件 | 191 5/12 4/15 他4件 | 415,000 10/20 | 189億1267万 | 127億6438万 | +10.15% 5/14 | -12.3% 10/16 |
2016年 3月期 | 365 11/24 11/20 他4件 | 268 4/20 4/6 他2件 | 885,000 4/23 | 243億9267万 | 179億1023万 | +14% 5/18 | -12.22% 1/21 |
2017年 3月期 | 428 1/12 | 268 4/6 | 447,800 1/10 | 286億291万 | 179億1023万 | +15.63% 10/31 | -12.5% 6/16 |
2018年 3月期 | 471 1/5 | 349 5/30 5/29 | 341,400 12/15 | 314億7657万 | 233億2340万 | +9.96% 1/4 | -15.22% 2/14 |
2019年 3月期 | 399 5/8 | 231 12/26 12/25 | 188,200 7/17 | 266億6487万 | 154億3755万 | +9.39% 2/25 | -17.72% 12/25 |
2020年 3月期 | 338 12/17 12/16 | 211 3/17 3/13 | 409,000 7/4 | 225億8828万 | 141億97万 | +14.16% 11/6 | -19.71% 3/16 |
2021年 3月期 | 287 9/30 9/29 他2件 | 225 4/6 | 1,493,100 3/19 | 191億7999万 | 150億3658万 | +11.4% 9/29 | -10.26% 7/10 |
2022年 3月期 | 261 5/10 4/20 | 208 12/28 | 329,900 4/20 | 174億4243万 | 139億48万 | +5.87% 3/23 | -6.55% 4/27 |
2023年 3月期 | 299 3/7 | 188 10/21 | 1,758,600 12/7 | 199億8194万 | 125億6389万 | +15.11% 2/21 | -6.43% 4/6 |
最新 | 426 2024/3/27 | 252,300 | 256億1506万 | +5.71% 403 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%(1.19倍)
- 1985/12/28 vs 1984/12/28
- 124%(2.24倍)
- 1986/12/27 vs 1985/12/28
- 31%(1.31倍)
- 1987/12/28 vs 1986/12/27
- 22%(1.22倍)
- 1988/12/28 vs 1987/12/28
- -1%(0.99倍)
- 1989/12/29 vs 1988/12/28
- 63%(1.63倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -28%(0.72倍)
- 1993/12/30 vs 1992/12/30
- 49%(1.49倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -28%(0.72倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/30
- 65%(1.65倍)
- 2004/12/30 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 40%(1.4倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 40%(1.4倍)
- 2024/03/27 vs 2023/12/29
- 34%(1.34倍)
- 過去安値
120円(2002/12/19) - 255%(3.55倍)
426円(3/27)