株価チャート
株価
3/27
- 前日 (3/26)
- 4,165
- 始値
- 4,165
- 高値
- 4,195
- 安値
- 4,145
- 終値 +0.48%
- 4,185
- 出来高 +20.26%
- 46,300
乖離率
- 株価(5日)
移動平均値 - +0.6%
4,160 - 株価(25日)
移動平均値 - +2.95%
4,065 - 出来高(5日)
移動平均値 - +37.14%
33,760
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 | 4,165 | 4,195 | 4,145 | 4,185 | +0.48% | 46,300 | 978億7894万 | +2.95% | 13.53 | 1.15 |
03/26 | 4,145 | 4,190 | 4,090 | 4,165 | 0% | 38,500 | 974億1118万 | +2.64% | 13.47 | 1.15 |
03/25 | 4,175 | 4,190 | 4,145 | 4,165 | +0.48% | 30,400 | 974億1118万 | +2.84% | 13.47 | 1.15 |
03/22 | 4,125 | 4,165 | 4,120 | 4,145 | +0.12% | 32,300 | 969億4342万 | +2.6% | 13.4 | 1.14 |
03/21 | 4,175 | 4,175 | 4,130 | 4,140 | -0.24% | 21,300 | 968億2648万 | +2.68% | 13.39 | 1.14 |
03/19 | 4,140 | 4,165 | 4,105 | 4,150 | +0.24% | 26,800 | 970億6036万 | +3.13% | 13.42 | 1.14 |
03/18 | 4,180 | 4,200 | 4,135 | 4,140 | -0.48% | 37,600 | 968億2648万 | +3.11% | 13.39 | 1.14 |
03/15 | 4,090 | 4,205 | 4,090 | 4,160 | +0.6% | 65,100 | 972億9424万 | +3.82% | 13.45 | 1.14 |
03/14 | 4,110 | 4,135 | 4,085 | 4,135 | +0.73% | 26,200 | 967億954万 | +3.45% | 13.37 | 1.14 |
03/13 | 4,080 | 4,145 | 4,080 | 4,105 | +0.61% | 44,200 | 960億790万 | +2.91% | 13.27 | 1.13 |
03/12 | 4,075 | 4,080 | 4,020 | 4,080 | +0.12% | 21,500 | 954億2319万 | +2.33% | 13.19 | 1.12 |
03/11 | 4,040 | 4,075 | 4,025 | 4,075 | +0.49% | 19,800 | 953億625万 | +2.23% | 13.18 | 1.12 |
03/08 | 4,010 | 4,065 | 3,990 | 4,055 | +1.12% | 38,200 | 948億3849万 | +1.71% | 13.11 | 1.12 |
03/07 | 3,995 | 4,020 | 3,995 | 4,010 | +0.5% | 23,200 | 937億8603万 | +0.53% | 12.97 | 1.1 |
03/06 | 3,950 | 3,990 | 3,950 | 3,990 | +1.14% | 20,500 | 933億1827万 | -0.03% | 12.9 | 1.1 |
03/05 | 3,920 | 3,955 | 3,910 | 3,945 | +0.13% | 16,200 | 922億6581万 | -1.3% | 12.76 | 1.09 |
03/04 | 3,995 | 3,995 | 3,920 | 3,940 | -1.38% | 34,500 | 921億4887万 | -1.57% | 12.74 | 1.08 |
03/01 | 3,980 | 4,005 | 3,965 | 3,995 | +0.13% | 28,300 | 934億3521万 | -0.32% | 12.92 | 1.1 |
02/29 | 4,010 | 4,040 | 3,990 | 3,990 | +0.25% | 78,300 | 933億1827万 | -0.47% | 12.9 | 1.1 |
02/28 | 3,980 | 4,005 | 3,975 | 3,980 | 0% | 24,300 | 930億8439万 | -0.77% | 12.87 | 1.09 |
02/27 | 3,970 | 4,005 | 3,955 | 3,980 | 0% | 28,100 | 930億8439万 | -0.82% | 12.87 | 1.09 |
02/26 | 4,040 | 4,060 | 3,975 | 3,980 | -1.36% | 22,900 | 930億8439万 | -0.85% | 12.87 | 1.09 |
02/22 | 4,080 | 4,080 | 4,015 | 4,035 | -0.12% | 31,000 | 943億7073万 | +0.42% | 13.05 | 1.11 |
02/21 | 4,030 | 4,070 | 4,030 | 4,040 | +0.12% | 24,000 | 944億8767万 | +0.55% | 13.06 | 1.11 |
02/20 | 4,020 | 4,065 | 4,010 | 4,035 | +0.62% | 41,800 | 943億7073万 | +0.4% | 13.05 | 1.11 |
02/19 | 3,980 | 4,020 | 3,980 | 4,010 | +0.88% | 20,300 | 937億8603万 | -0.27% | 12.97 | 1.1 |
02/16 | 3,930 | 3,995 | 3,915 | 3,975 | +1.66% | 23,400 | 929億6745万 | -1.22% | 12.85 | 1.09 |
02/15 | 3,970 | 3,970 | 3,885 | 3,910 | -0.89% | 32,600 | 914億4723万 | -2.95% | 12.64 | 1.08 |
02/14 | 4,010 | 4,010 | 3,935 | 3,945 | +0.13% | 36,600 | 922億6581万 | -2.28% | 12.76 | 1.09 |
02/13 | 3,970 | 3,970 | 3,890 | 3,940 | +0.13% | 33,500 | 921億4887万 | -2.6% | 12.74 | 1.08 |
02/09 | 3,925 | 3,960 | 3,895 | 3,935 | +0.38% | 24,700 | 920億3193万 | -2.89% | 12.72 | 1.08 |
02/08 | 3,905 | 3,955 | 3,875 | 3,920 | -0.13% | 41,700 | 916億8111万 | -3.47% | 12.67 | 1.08 |
02/07 | 3,940 | 4,000 | 3,925 | 3,925 | -0.38% | 34,000 | 917億9805万 | -3.59% | 12.69 | 1.08 |
02/06 | 4,025 | 4,050 | 3,935 | 3,940 | -2.6% | 47,600 | 921億4887万 | -3.43% | 12.74 | 1.08 |
02/05 | 4,060 | 4,075 | 4,045 | 4,045 | -0.37% | 24,300 | 946億461万 | -1.08% | 13.08 | 1.11 |
02/02 | 4,080 | 4,095 | 4,045 | 4,060 | -0.98% | 26,600 | 949億5543万 | -0.78% | 13.13 | 1.12 |
02/01 | 4,065 | 4,125 | 4,065 | 4,100 | +0.12% | 29,000 | 958億9095万 | +0.12% | 13.26 | 1.13 |
01/31 | 4,060 | 4,100 | 4,050 | 4,095 | +0.61% | 15,300 | 957億7401万 | -0.07% | 13.24 | 1.13 |
01/30 | 4,130 | 4,135 | 4,065 | 4,070 | -1.45% | 22,900 | 951億8931万 | -0.68% | 13.16 | 1.12 |
01/29 | 4,090 | 4,135 | 4,090 | 4,130 | +0.98% | 14,600 | 965億9260万 | +0.71% | 13.35 | 1.14 |
01/26 | 4,070 | 4,100 | 4,060 | 4,090 | +0.25% | 25,000 | 956億5707万 | -0.22% | 13.22 | 1.13 |
01/25 | 4,040 | 4,080 | 4,020 | 4,080 | +1.75% | 25,100 | 954億2319万 | -0.39% | 13.19 | 1.12 |
01/24 | 4,080 | 4,080 | 4,000 | 4,010 | -0.99% | 28,400 | 937億8603万 | -2.03% | 12.97 | 1.1 |
01/23 | 4,030 | 4,055 | 4,020 | 4,050 | +0.62% | 39,400 | 947億2155万 | -1.1% | 13.09 | 1.11 |
01/22 | 4,005 | 4,045 | 4,000 | 4,025 | +0.63% | 27,700 | 941億3685万 | -1.64% | 13.01 | 1.11 |
01/19 | 4,070 | 4,070 | 3,975 | 4,000 | -1.96% | 33,500 | 935億5215万 | -2.18% | 12.93 | 1.1 |
01/18 | 4,050 | 4,110 | 4,050 | 4,080 | +0.74% | 26,200 | 954億2319万 | -0.12% | 13.19 | 1.12 |
01/17 | 4,045 | 4,110 | 4,045 | 4,050 | +0.12% | 21,500 | 947億2155万 | -0.64% | 13.09 | 1.11 |
01/16 | 4,095 | 4,160 | 4,040 | 4,045 | -1.22% | 25,900 | 946億461万 | -0.66% | 13.08 | 1.11 |
01/15 | 4,100 | 4,120 | 4,045 | 4,095 | +0.12% | 21,900 | 957億7401万 | +0.59% | 13.24 | 1.13 |
01/12 | 4,140 | 4,150 | 4,065 | 4,090 | -0.24% | 24,800 | 956億5707万 | +0.59% | 13.22 | 1.13 |
01/11 | 4,135 | 4,140 | 4,075 | 4,100 | -0.24% | 24,100 | 958億9095万 | +0.99% | 13.26 | 1.13 |
01/10 | 4,135 | 4,140 | 4,095 | 4,110 | -0.84% | 25,500 | 961億2484万 | +1.41% | 13.29 | 1.13 |
01/09 | 4,120 | 4,185 | 4,120 | 4,145 | +0.61% | 27,900 | 969億4342万 | +2.5% | 13.4 | 1.14 |
01/05 | 4,155 | 4,170 | 4,110 | 4,120 | -0.84% | 29,200 | 963億5872万 | +2.16% | 13.32 | 1.13 |
01/04 | 4,085 | 4,155 | 4,085 | 4,155 | 0% | 24,200 | 971億7730万 | +3.28% | 13.43 | 1.14 |
2023 | ||||||||||
12/29 | 4,135 | 4,175 | 4,065 | 4,155 | 0% | 17,000 | 971億7730万 | +3.62% | 13.43 | 1.14 |
12/28 | 4,125 | 4,170 | 4,110 | 4,155 | -0.12% | 17,000 | 971億7730万 | +3.93% | 13.43 | 1.14 |
12/27 | 4,160 | 4,170 | 4,120 | 4,160 | +0.73% | 24,500 | 972億9424万 | +4.39% | 13.45 | 1.14 |
12/26 | 4,140 | 4,175 | 4,130 | 4,130 | -0.36% | 19,000 | 965億9260万 | +4% | 13.35 | 1.14 |
12/25 | 4,200 | 4,200 | 4,115 | 4,145 | -0.6% | 15,600 | 969億4342万 | +4.72% | 13.4 | 1.14 |
12/22 | 4,120 | 4,170 | 4,100 | 4,170 | +1.71% | 23,800 | 975億2812万 | +5.68% | 13.48 | 1.15 |
12/21 | 4,110 | 4,120 | 4,090 | 4,100 | -0.85% | 13,600 | 958億9095万 | +4.3% | 13.26 | 1.13 |
12/20 | 4,100 | 4,150 | 4,095 | 4,135 | +1.47% | 31,900 | 967億954万 | +5.46% | 13.37 | 1.14 |
12/19 | 4,030 | 4,075 | 4,015 | 4,075 | +1.49% | 26,300 | 953億625万 | +4.19% | 13.18 | 1.12 |
12/18 | 4,000 | 4,025 | 3,935 | 4,015 | 0% | 16,100 | 939億297万 | +2.82% | 12.98 | 1.1 |
12/15 | 4,050 | 4,055 | 4,000 | 4,015 | -0.86% | 32,100 | 939億297万 | +2.92% | 12.98 | 1.1 |
12/14 | 4,020 | 4,050 | 4,010 | 4,050 | +1.5% | 40,900 | 947億2155万 | +3.98% | 13.09 | 1.11 |
12/13 | 3,970 | 4,025 | 3,955 | 3,990 | +1.01% | 48,500 | 933億1827万 | +2.62% | 12.9 | 1.1 |
12/12 | 3,900 | 3,955 | 3,900 | 3,950 | +1.67% | 23,900 | 923億8275万 | +1.75% | 12.77 | 1.09 |
12/11 | 3,875 | 3,890 | 3,835 | 3,885 | +0.52% | 25,200 | 908億6253万 | +0.26% | 12.56 | 1.07 |
12/08 | 3,920 | 3,945 | 3,850 | 3,865 | -2.28% | 48,600 | 903億9477万 | -0.18% | 12.5 | 1.06 |
12/07 | 4,000 | 4,000 | 3,940 | 3,955 | -1.49% | 28,900 | 924億9969万 | +2.17% | 12.79 | 1.09 |
12/06 | 3,965 | 4,025 | 3,960 | 4,015 | +1.52% | 38,600 | 939億297万 | +3.83% | 12.98 | 1.1 |
12/05 | 3,955 | 3,980 | 3,935 | 3,955 | 0% | 27,400 | 924億9969万 | +2.59% | 12.79 | 1.09 |
12/04 | 3,900 | 3,965 | 3,880 | 3,955 | +1.02% | 33,500 | 924億9969万 | +2.75% | 12.79 | 1.09 |
12/01 | 3,900 | 3,970 | 3,885 | 3,915 | +0.51% | 46,300 | 915億6417万 | +1.95% | 12.66 | 1.08 |
11/30 | 3,855 | 3,910 | 3,815 | 3,895 | +1.04% | 50,600 | 910億9641万 | +1.64% | 12.59 | 1.07 |
11/29 | 3,860 | 3,865 | 3,840 | 3,855 | -0.64% | 17,400 | 901億6089万 | +0.73% | 12.46 | 1.06 |
11/28 | 3,840 | 3,885 | 3,835 | 3,880 | +1.04% | 22,100 | 907億4559万 | +1.52% | 12.55 | 1.07 |
11/27 | 3,835 | 3,870 | 3,820 | 3,840 | +0.13% | 15,800 | 898億1006万 | +0.63% | 12.42 | 1.06 |
11/24 | 3,860 | 3,860 | 3,800 | 3,835 | -0.39% | 22,900 | 896億9312万 | +0.63% | 12.4 | 1.05 |
11/22 | 3,800 | 3,860 | 3,795 | 3,850 | +1.32% | 19,700 | 900億4395万 | +1.16% | 12.45 | 1.06 |
11/21 | 3,790 | 3,815 | 3,750 | 3,800 | +0.13% | 27,000 | 888億7454万 | +0.03% | 12.29 | 1.05 |
11/20 | 3,820 | 3,840 | 3,790 | 3,795 | -1.3% | 26,800 | 887億5760万 | +0.05% | 12.27 | 1.04 |
11/17 | 3,800 | 3,850 | 3,785 | 3,845 | +1.18% | 33,100 | 899億2700万 | +1.48% | 12.43 | 1.06 |
11/16 | 3,850 | 3,855 | 3,795 | 3,800 | -1.68% | 21,800 | 888億7454万 | +0.37% | 12.29 | 1.05 |
11/15 | 3,865 | 3,895 | 3,825 | 3,865 | -0.39% | 38,100 | 903億9477万 | +2.09% | 12.5 | 1.06 |
11/14 | 3,920 | 3,920 | 3,875 | 3,880 | -1.15% | 29,900 | 907億4559万 | +2.54% | 12.55 | 1.07 |
11/13 | 3,935 | 3,935 | 3,910 | 3,925 | +0.13% | 33,800 | 917億9805万 | +3.84% | 12.69 | 1.08 |
11/10 | 3,865 | 3,920 | 3,840 | 3,920 | +1.42% | 39,200 | 916億8111万 | +3.95% | 12.67 | 1.08 |
11/09 | 3,880 | 3,880 | 3,795 | 3,865 | -0.13% | 29,800 | 903億9477万 | +2.77% | 12.5 | 1.06 |
11/08 | 3,835 | 3,920 | 3,815 | 3,870 | +0.91% | 56,600 | 905億1171万 | +3.14% | 12.51 | 1.06 |
11/07 | 3,775 | 3,865 | 3,775 | 3,835 | +1.59% | 48,600 | 896億9312万 | +2.4% | 12.4 | 1.05 |
11/06 | 3,830 | 3,830 | 3,775 | 3,775 | -1.05% | 30,700 | 882億8984万 | +0.91% | 12.21 | 1.04 |
11/02 | 3,855 | 3,855 | 3,785 | 3,815 | -0.65% | 25,300 | 892億2536万 | +1.98% | 12.34 | 1.05 |
11/01 | 3,840 | 3,865 | 3,805 | 3,840 | -0.13% | 32,200 | 898億1006万 | +2.67% | 12.42 | 1.06 |
10/31 | 3,730 | 3,845 | 3,720 | 3,845 | +3.22% | 43,200 | 899億2700万 | +2.86% | 12.43 | 1.06 |
10/30 | 3,810 | 3,810 | 3,690 | 3,725 | -2.23% | 42,600 | 871億2044万 | -0.29% | 12.04 | 1.02 |
10/27 | 3,780 | 3,825 | 3,760 | 3,810 | +2.28% | 39,700 | 891億842万 | +2.01% | 12.32 | 1.05 |
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 | 1,700 4/5 | 1,319 6/6 | 80,100 2/21 | - | - | +11.98% 8/18 | -10.57% 6/6 |
2008年 3月期 | 1,718 4/26 | 900 1/22 | 217,100 4/26 | - | - | +9.97% 4/14 | -14.13% 11/12 |
2009年 3月期 | 1,200 6/12 | 840 2/24 | 44,200 7/10 | - | - | +9.94% 3/25 | -10.68% 2/24 |
2010年 3月期 | 1,120 9/14 | 860 4/28 | 42,300 9/24 | - | - | +6.31% 9/7 | -7.13% 5/7 |
2011年 3月期 | 1,320 2/28 | 942 5/26 | 56,100 9/27 | 237億7879万 | 169億6941万 | +8.05% 12/13 | -9.12% 3/15 |
2012年 3月期 | 1,450 3/27 | 1,115 6/6 | 49,500 9/27 | 261億2064万 | 200億8587万 | +9.31% 7/11 | -8.12% 8/9 |
2013年 3月期 | 1,797 3/11 | 1,301 5/23 | 46,600 9/25 | 323億7158万 | 234億3652万 | +6.51% 1/11 | -4.44% 4/3 |
2014年 3月期 | 1,820 4/15 | 1,420 2/4 | 162,600 3/20 | 327億8591万 | 332億1101万 | +9.76% 7/9 | -9.3% 6/7 |
2015年 3月期 | 3,755 3/31 | 1,510 6/4 | 221,300 10/30 | 878億2208万 | 353億1593万 | +16.34% 2/19 | -10.16% 5/8 |
2016年 3月期 | 4,750 12/3 | 2,991 6/3 | 145,400 12/1 | 1110億9318万 | 699億5362万 | +23.2% 8/5 | -15.84% 2/12 |
2017年 3月期 | 4,630 2/14 | 3,130 8/26 | 62,700 5/6 | 1082億8662万 | 732億456万 | +9.08% 10/4 | -9.24% 6/24 |
2018年 3月期 | 4,775 10/27 | 3,915 3/26 | 199,200 1/31 | 1116億7788万 | 915億6417万 | +8.01% 1/31 | -7.52% 11/15 |
2019年 3月期 | 4,480 4/27 | 3,325 3/8 12/25 | 52,900 9/25 | 1047億7841万 | 777億6522万 | +8.52% 9/25 | -13.61% 12/25 |
2020年 3月期 | 4,345 10/18 10/16 | 2,886 3/13 | 101,100 3/19 | 1016億2102万 | 674億9788万 | +20.64% 3/27 | -15.45% 3/13 |
2021年 3月期 | 5,340 1/12 | 3,710 4/2 | 93,900 3/19 | 1248億9212万 | 867億6962万 | +8.4% 3/19 | -9.16% 5/7 |
2022年 3月期 | 4,850 4/15 | 3,130 1/19 | 110,000 10/28 | 1134億3198万 | 732億456万 | +5.47% 9/7 | -12.06% 5/13 |
2023年 3月期 | 3,625 3/9 3/7 | 2,901 6/21 | 87,700 3/17 | 847億8164万 | 678億4870万 | +11.44% 7/14 | -9.44% 5/12 |
最新 | 4,185 2024/3/27 | 46,300 | 978億7894万 | +2.95% 4,065 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- 7%(1.07倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 114%(2.14倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -5%(0.95倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- 13%(1.13倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 1%(1.01倍)
- 2014/12/30 vs 2013/12/30
- 72%(1.72倍)
- 2015/12/30 vs 2014/12/30
- 55%(1.55倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- 32%(1.32倍)
- 2021/12/30 vs 2020/12/30
- -33%(0.67倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/03/27 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
763円(2002/12/20) - 448%(5.48倍)
4,185円(3/27)