株価チャート
株価
3/27
- 前日 (3/26)
- 1,185
- 始値
- 1,183
- 高値
- 1,185
- 安値
- 1,174
- 終値 -0.42%
- 1,180
- 出来高 +198.16%
- 970,800
乖離率
- 株価(5日)
移動平均値 - -0.08%
1,181 - 株価(25日)
移動平均値 - -0.92%
1,191 - 出来高(5日)
移動平均値 - +140.08%
404,360
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 | 1,183 | 1,185 | 1,174 | 1,180 | -0.42% | 970,800 | 489億3481万 | -0.92% | 34.85 | 3.27 |
03/26 | 1,183 | 1,188 | 1,174 | 1,185 | +0.08% | 325,600 | 491億4216万 | -0.59% | 35 | 3.28 |
03/25 | 1,183 | 1,188 | 1,175 | 1,184 | +0.59% | 269,900 | 491億69万 | -0.59% | 34.97 | 3.28 |
03/22 | 1,179 | 1,183 | 1,171 | 1,177 | 0% | 152,600 | 488億1040万 | -1.18% | 34.76 | 3.26 |
03/21 | 1,186 | 1,186 | 1,174 | 1,177 | -0.76% | 302,900 | 488億1040万 | -1.18% | 34.76 | 3.26 |
03/19 | 1,180 | 1,190 | 1,179 | 1,186 | +0.42% | 166,300 | 491億8363万 | -0.42% | 35.03 | 3.29 |
03/18 | 1,204 | 1,205 | 1,177 | 1,181 | -1.58% | 319,000 | 489億7628万 | -0.76% | 34.88 | 3.27 |
03/15 | 1,209 | 1,210 | 1,200 | 1,200 | -0.25% | 152,800 | 497億6422万 | +0.93% | 35.44 | 3.32 |
03/14 | 1,195 | 1,209 | 1,192 | 1,203 | +0.67% | 92,600 | 498億8863万 | +1.26% | 35.53 | 3.33 |
03/13 | 1,208 | 1,211 | 1,193 | 1,195 | -1.08% | 157,900 | 495億5686万 | +0.59% | 35.3 | 3.31 |
03/12 | 1,204 | 1,212 | 1,192 | 1,208 | -0.08% | 91,500 | 500億9598万 | +1.68% | 35.68 | 3.35 |
03/11 | 1,204 | 1,209 | 1,196 | 1,209 | +0.42% | 81,700 | 501億3745万 | +1.68% | 35.71 | 3.35 |
03/08 | 1,211 | 1,224 | 1,198 | 1,204 | -1.31% | 133,800 | 499億3010万 | +1.26% | 35.56 | 3.34 |
03/07 | 1,211 | 1,220 | 1,208 | 1,220 | +1.5% | 124,500 | 505億9362万 | +2.69% | 36.03 | 3.38 |
03/06 | 1,195 | 1,214 | 1,195 | 1,202 | +0.92% | 148,300 | 498億4716万 | +1.26% | 35.5 | 3.33 |
03/05 | 1,188 | 1,200 | 1,178 | 1,191 | +0.25% | 83,100 | 493億9098万 | +0.42% | 35.18 | 3.3 |
03/04 | 1,187 | 1,195 | 1,177 | 1,188 | +0.25% | 91,800 | 492億6657万 | +0.17% | 35.09 | 3.29 |
03/01 | 1,200 | 1,200 | 1,177 | 1,185 | -1.25% | 134,400 | 491億4216万 | -0.08% | 35 | 3.28 |
02/29 | 1,200 | 1,210 | 1,197 | 1,200 | -0.83% | 92,900 | 497億6422万 | +1.18% | 35.44 | 3.32 |
02/28 | 1,179 | 1,214 | 1,179 | 1,210 | +2.54% | 129,300 | 501億7892万 | +2.02% | 35.74 | 3.35 |
02/27 | 1,183 | 1,188 | 1,172 | 1,180 | -0.08% | 95,200 | 489億3481万 | -0.51% | 34.85 | 3.27 |
02/26 | 1,189 | 1,191 | 1,178 | 1,181 | +0.08% | 94,200 | 489億7628万 | -0.51% | 34.88 | 3.27 |
02/22 | 1,180 | 1,183 | 1,166 | 1,180 | -0.25% | 97,800 | 489億3481万 | -0.84% | 34.85 | 3.27 |
02/21 | 1,192 | 1,192 | 1,175 | 1,183 | +0.42% | 59,300 | 490億5922万 | -0.76% | 34.94 | 3.28 |
02/20 | 1,194 | 1,197 | 1,178 | 1,178 | -0.34% | 99,600 | 488億5187万 | -1.17% | 34.79 | 3.26 |
02/19 | 1,180 | 1,194 | 1,179 | 1,182 | +0.17% | 118,700 | 490億1775万 | -0.84% | 34.91 | 3.27 |
02/16 | 1,179 | 1,180 | 1,168 | 1,180 | +0.85% | 86,900 | 489億3481万 | -0.92% | 34.85 | 3.27 |
02/15 | 1,185 | 1,185 | 1,158 | 1,170 | -1.6% | 126,900 | 485億2011万 | -1.68% | 34.56 | 3.24 |
02/14 | 1,171 | 1,190 | 1,165 | 1,189 | +1.54% | 117,100 | 493億804万 | 0% | 35.12 | 3.29 |
02/13 | 1,167 | 1,179 | 1,157 | 1,171 | +0.86% | 153,500 | 485億6158万 | -1.35% | 34.59 | 3.24 |
02/09 | 1,162 | 1,186 | 1,157 | 1,161 | -0.43% | 132,300 | 481億4688万 | -1.94% | 34.29 | 3.22 |
02/08 | 1,165 | 1,178 | 1,160 | 1,166 | -0.43% | 84,700 | 483億5423万 | -1.35% | 34.44 | 3.23 |
02/07 | 1,188 | 1,192 | 1,160 | 1,171 | -1.1% | 155,100 | 485億6158万 | -0.68% | 34.59 | 3.24 |
02/06 | 1,204 | 1,232 | 1,175 | 1,184 | -2.55% | 204,200 | 491億69万 | +0.68% | 34.97 | 3.28 |
02/05 | 1,220 | 1,229 | 1,197 | 1,215 | -0.08% | 169,600 | 503億8627万 | +3.67% | 35.89 | 3.37 |
02/02 | 1,216 | 1,221 | 1,202 | 1,216 | +0.83% | 90,800 | 504億2774万 | +4.29% | 35.92 | 3.37 |
02/01 | 1,194 | 1,208 | 1,188 | 1,206 | +1.01% | 80,100 | 500億1304万 | +3.97% | 35.62 | 3.34 |
01/31 | 1,186 | 1,195 | 1,185 | 1,194 | +0.93% | 45,200 | 495億1539万 | +3.47% | 35.27 | 3.31 |
01/30 | 1,196 | 1,202 | 1,178 | 1,183 | -1% | 88,100 | 490億5922万 | +2.96% | 34.94 | 3.28 |
01/29 | 1,190 | 1,199 | 1,189 | 1,195 | +1.19% | 59,000 | 495億5686万 | +4.46% | 35.3 | 3.31 |
01/26 | 1,191 | 1,193 | 1,173 | 1,181 | -0.67% | 91,700 | 489億7628万 | +3.78% | 34.88 | 3.27 |
01/25 | 1,184 | 1,195 | 1,184 | 1,189 | +0.42% | 65,000 | 493億804万 | +4.94% | 35.12 | 3.29 |
01/24 | 1,203 | 1,214 | 1,180 | 1,184 | -1.82% | 103,900 | 491億69万 | +5.06% | 34.97 | 3.28 |
01/23 | 1,217 | 1,226 | 1,205 | 1,206 | -0.41% | 93,900 | 500億1304万 | +7.49% | 35.62 | 3.34 |
01/22 | 1,208 | 1,218 | 1,198 | 1,211 | +0.41% | 105,100 | 502億2039万 | +8.51% | 35.77 | 3.36 |
01/19 | 1,251 | 1,258 | 1,205 | 1,206 | -3.52% | 242,800 | 500億1304万 | +8.75% | 35.62 | 3.34 |
01/18 | 1,229 | 1,252 | 1,217 | 1,250 | +2.12% | 202,800 | 518億3773万 | +13.33% | 36.92 | 3.46 |
01/17 | 1,187 | 1,229 | 1,180 | 1,224 | +3.55% | 230,100 | 507億5950万 | +11.88% | 36.15 | 3.39 |
01/16 | 1,185 | 1,193 | 1,174 | 1,182 | -0.17% | 120,500 | 490億1775万 | +8.74% | 34.91 | 3.27 |
01/15 | 1,162 | 1,184 | 1,154 | 1,184 | +1.63% | 181,200 | 491億69万 | +9.63% | 34.97 | 3.28 |
01/12 | 1,153 | 1,168 | 1,152 | 1,165 | +1.66% | 190,400 | 483億1276万 | +8.47% | 34.41 | 3.23 |
01/11 | 1,143 | 1,152 | 1,137 | 1,146 | -0.26% | 192,600 | 475億2483万 | +7.3% | 33.85 | 3.17 |
01/10 | 1,130 | 1,153 | 1,129 | 1,149 | +2.22% | 209,800 | 476億4924万 | +7.99% | 33.94 | 3.18 |
01/09 | 1,112 | 1,124 | 1,106 | 1,124 | +0.99% | 231,400 | 466億1248万 | +6.14% | 33.2 | 3.11 |
01/05 | 1,107 | 1,122 | 1,105 | 1,113 | +0.82% | 206,800 | 461億5631万 | +5.5% | 32.87 | 3.08 |
01/04 | 1,097 | 1,105 | 1,078 | 1,104 | +0.64% | 317,800 | 457億8308万 | +4.84% | 32.61 | 3.06 |
2023 | ||||||||||
12/29 | 1,089 | 1,101 | 1,089 | 1,097 | +0.83% | 192,700 | 454億9279万 | +4.48% | 32.4 | 3.04 |
12/28 | 1,076 | 1,089 | 1,071 | 1,088 | +0.93% | 265,800 | 451億1956万 | +3.92% | 32.14 | 3.01 |
12/27 | 1,074 | 1,079 | 1,069 | 1,078 | +0.56% | 175,300 | 447億485万 | +3.06% | 31.84 | 2.99 |
12/26 | 1,070 | 1,072 | 1,062 | 1,072 | +0.28% | 101,000 | 444億5603万 | +2.68% | 31.66 | 2.97 |
12/25 | 1,067 | 1,069 | 1,062 | 1,069 | +0.28% | 136,500 | 443億3162万 | +2.49% | 31.57 | 2.96 |
12/22 | 1,056 | 1,067 | 1,056 | 1,066 | +1.04% | 140,600 | 442億721万 | +2.3% | 31.49 | 2.95 |
12/21 | 1,050 | 1,057 | 1,047 | 1,055 | 0% | 89,900 | 437億5104万 | +1.34% | 31.16 | 2.92 |
12/20 | 1,063 | 1,065 | 1,054 | 1,055 | -0.57% | 77,200 | 437億5104万 | +1.34% | 31.16 | 2.92 |
12/19 | 1,054 | 1,061 | 1,050 | 1,061 | +0.86% | 81,400 | 439億9986万 | +1.92% | 31.34 | 2.94 |
12/18 | 1,035 | 1,053 | 1,035 | 1,052 | +0.67% | 72,300 | 436億2663万 | +1.15% | 31.07 | 2.91 |
12/15 | 1,050 | 1,050 | 1,037 | 1,045 | -0.48% | 68,900 | 433億3634万 | +0.48% | 30.87 | 2.9 |
12/14 | 1,048 | 1,057 | 1,044 | 1,050 | +0.19% | 79,100 | 435億4369万 | +1.06% | 31.01 | 2.91 |
12/13 | 1,049 | 1,055 | 1,045 | 1,048 | +0.1% | 66,500 | 434億6075万 | +0.77% | 30.95 | 2.9 |
12/12 | 1,040 | 1,049 | 1,035 | 1,047 | +0.1% | 54,800 | 434億1928万 | +0.67% | 30.92 | 2.9 |
12/11 | 1,042 | 1,047 | 1,031 | 1,046 | +1.36% | 95,900 | 433億7781万 | +0.67% | 30.9 | 2.9 |
12/08 | 1,038 | 1,052 | 1,030 | 1,032 | -0.48% | 117,200 | 427億9722万 | -0.58% | 30.48 | 2.86 |
12/07 | 1,020 | 1,042 | 1,020 | 1,037 | +0.78% | 123,800 | 430億458万 | -0.19% | 30.63 | 2.87 |
12/06 | 1,014 | 1,034 | 1,014 | 1,029 | +1.28% | 81,200 | 426億7281万 | -0.96% | 30.39 | 2.85 |
12/05 | 1,024 | 1,031 | 1,016 | 1,016 | -1.26% | 79,400 | 421億3370万 | -2.21% | 30.01 | 2.81 |
12/04 | 1,025 | 1,030 | 1,022 | 1,029 | +0.19% | 73,300 | 426億7281万 | -1.06% | 30.39 | 2.85 |
12/01 | 1,036 | 1,037 | 1,027 | 1,027 | -0.96% | 51,100 | 425億8987万 | -1.25% | 30.33 | 2.85 |
11/30 | 1,032 | 1,038 | 1,025 | 1,037 | +0.48% | 48,900 | 430億458万 | -0.29% | 30.63 | 2.87 |
11/29 | 1,042 | 1,043 | 1,031 | 1,032 | -0.96% | 35,300 | 427億9722万 | -0.77% | 30.48 | 2.86 |
11/28 | 1,033 | 1,044 | 1,033 | 1,042 | +0.68% | 34,400 | 432億1193万 | +0.19% | 30.78 | 2.89 |
11/27 | 1,040 | 1,040 | 1,030 | 1,035 | 0% | 43,500 | 429億2164万 | -0.38% | 30.57 | 2.87 |
11/24 | 1,045 | 1,045 | 1,031 | 1,035 | -0.77% | 45,300 | 429億2164万 | -0.29% | 30.57 | 2.87 |
11/22 | 1,052 | 1,052 | 1,043 | 1,043 | -0.57% | 37,800 | 432億5340万 | +0.58% | 30.81 | 2.89 |
11/21 | 1,047 | 1,051 | 1,042 | 1,049 | +0.67% | 40,700 | 435億222万 | +1.25% | 30.98 | 2.91 |
11/20 | 1,050 | 1,055 | 1,041 | 1,042 | -0.57% | 47,000 | 432億1193万 | +0.77% | 30.78 | 2.89 |
11/17 | 1,037 | 1,048 | 1,035 | 1,048 | +1.06% | 35,100 | 434億6075万 | +1.45% | 30.95 | 2.9 |
11/16 | 1,053 | 1,053 | 1,037 | 1,037 | -1.43% | 41,600 | 430億458万 | +0.48% | 30.63 | 2.87 |
11/15 | 1,057 | 1,057 | 1,049 | 1,052 | +0.1% | 45,800 | 436億2663万 | +2.04% | 31.07 | 2.91 |
11/14 | 1,051 | 1,056 | 1,045 | 1,051 | +0.1% | 60,500 | 435億8516万 | +2.04% | 31.04 | 2.91 |
11/13 | 1,040 | 1,051 | 1,039 | 1,050 | +1.06% | 66,500 | 435億4369万 | +2.04% | 31.01 | 2.91 |
11/10 | 1,031 | 1,039 | 1,020 | 1,039 | +0.58% | 52,600 | 430億8752万 | +0.97% | 30.69 | 2.88 |
11/09 | 1,046 | 1,046 | 1,026 | 1,033 | -1.81% | 81,200 | 428億3870万 | +0.39% | 30.51 | 2.86 |
11/08 | 1,046 | 1,052 | 1,038 | 1,052 | 0% | 80,400 | 436億2663万 | +2.33% | 31.07 | 2.91 |
11/07 | 1,049 | 1,063 | 1,042 | 1,052 | +2.04% | 204,500 | 436億2663万 | +2.53% | 31.07 | 2.91 |
11/06 | 1,027 | 1,035 | 1,025 | 1,031 | +0.88% | 86,300 | 427億5575万 | +0.68% | 30.45 | 2.86 |
11/02 | 1,051 | 1,051 | 1,019 | 1,022 | -2.48% | 123,300 | 423億8252万 | -0.1% | 30.19 | 2.83 |
11/01 | 1,054 | 1,055 | 1,042 | 1,048 | -0.19% | 94,900 | 434億6075万 | +2.24% | 30.95 | 2.9 |
10/31 | 1,034 | 1,050 | 1,028 | 1,050 | +1.84% | 101,700 | 435億4369万 | +2.44% | 31.01 | 2.91 |
10/30 | 1,030 | 1,037 | 1,028 | 1,031 | -0.39% | 69,200 | 427億5575万 | +0.49% | 30.45 | 2.86 |
10/27 | 1,036 | 1,036 | 1,024 | 1,035 | +0.1% | 63,500 | 429億2164万 | +0.78% | 30.57 | 2.87 |
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 | |
2007年 3月期 | 740 3/26 | 694 10/17 | 120,000 10/17 | - | - | +2.22% 12/15 | -4.12% 9/27 |
2008年 3月期 | 739 9/21 | 696 3/26 | 39,000 3/24 | - | - | +1.28% 6/25 | -2.41% 4/15 |
2009年 3月期 | 702 9/24 | 465 10/7 | 34,000 10/7 9/24 | - | - | +4.6% 12/17 | -28.46% 10/8 |
2010年 3月期 | 648 8/31 | 551 5/1 4/30 他2件 | 33,000 3/26 9/24 | - | - | +5.44% 8/26 | -5.95% 10/2 |
2011年 3月期 | 591 4/30 4/26 | 480 3/14 11/2 他2件 | 38,200 3/15 | 150億807万 | 121億8930万 | +4.78% 1/12 | -11.45% 3/15 |
2012年 3月期 | 600 3/27 | 506 4/7 | 34,600 3/28 | 152億3662万 | 128億4955万 | +3.62% 7/6 7/5 | -5.62% 10/6 |
2013年 3月期 | 659 1/7 | 557 4/5 | 253,900 1/24 | 167億3489万 | 141億4466万 | +5.3% 1/7 | -5.46% 2/1 |
2014年 3月期 | 798 3/26 | 565 4/2 | 468,300 12/30 | 225億1084万 | 143億4782万 | +9.34% 8/22 | -3.88% 10/9 |
2015年 3月期 | 1,150 2/12 2/10 | 740 4/11 | 292,000 3/26 | 324億4044万 | 208億7471万 | +13.43% 2/9 | -7.74% 10/14 |
2016年 3月期 | 1,087 5/12 4/8 | 740 2/12 | 2,454,900 6/2 | 306億6326万 | 245億7471万 | +4.85% 11/11 | -13.6% 2/12 |
2017年 3月期 | 899 3/17 3/16 他3件 | 756 4/6 | 327,800 9/27 | 298億5496万 | 251億606万 | +5.41% 2/14 | -5.6% 4/6 |
2018年 3月期 | 997 3/19 3/16 | 823 4/17 | 591,900 9/26 | 331億945万 | 273億3107万 | +4.91% 5/15 | -2.81% 4/3 |
2019年 3月期 | 1,052 6/27 | 913 12/25 | 464,200 9/25 | 349億3595万 | 303億1989万 | +4.36% 6/27 | -8.69% 12/25 |
2020年 3月期 | 1,075 9/17 | 753 3/13 | 593,300 9/26 | 356億9976万 | 261億8194万 | +8.48% 3/25 | -18.52% 3/13 |
2021年 3月期 | 1,012 9/28 | 735 4/6 | 639,600 9/28 | 351億8742万 | 255億5608万 | +11.35% 5/12 | -9.33% 7/10 |
2022年 3月期 | 863 4/5 | 737 12/1 10/14 | 835,400 7/2 | 309億4751万 | 283億3719万 | +5.9% 2/14 | -8.65% 10/14 |
2023年 3月期 | 958 3/31 3/23 他2件 | 771 4/13 | 862,300 3/29 | 397億2843万 | 304億7800万 | +5.5% 6/1 | -4.62% 11/9 |
最新 | 1,180 2024/3/27 | 970,800 | 489億3481万 | -0.92% 1,191 |
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -20%(0.8倍)
- 1986/12/27 vs 1985/12/28
- -17%(0.83倍)
- 1987/12/28 vs 1986/12/27
- 5%(1.05倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 37%(1.37倍)
- 1990/12/27 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/25 vs 1990/12/27
- 0%(1倍)
- 1992/12/25 vs 1991/12/25
- -18%(0.82倍)
- 1993/12/29 vs 1992/12/25
- -4%(0.96倍)
- 1994/12/29 vs 1993/12/29
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/29
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -38%(0.62倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/29 vs 1998/12/30
- 0%(1倍)
- 2000/12/29 vs 1999/12/29
- 1%(1.01倍)
- 2001/12/28 vs 2000/12/29
- 3%(1.03倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- -1%(0.99倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/29 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/29
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- 5%(1.05倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/03/27 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
465円(2008/10/07) - 154%(2.54倍)
1,180円(3/27)