株価チャート
株価
3/27
- 前日 (3/26)
- 1,379
- 始値
- 1,386
- 高値
- 1,395
- 安値
- 1,355
- 終値 -0.94%
- 1,366
- 出来高 +10.7%
- 2,343,500
乖離率
- 株価(5日)
移動平均値 - -0.87%
1,378 - 株価(25日)
移動平均値 - +7.39%
1,272 - 出来高(5日)
移動平均値 - -7.79%
2,541,380
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 | 1,386 | 1,395 | 1,355 | 1,366 | -0.94% | 2,343,500 | 6477億3527万 | +7.39% | 4.31 | 0.72 |
03/26 | 1,372 | 1,390 | 1,363 | 1,379 | -0.22% | 2,117,000 | 6538億9966万 | +9.18% | 4.35 | 0.73 |
03/25 | 1,396 | 1,397 | 1,378 | 1,382 | -1% | 2,471,500 | 6553億2222万 | +10.38% | 4.36 | 0.73 |
03/22 | 1,366 | 1,403 | 1,362 | 1,396 | +1.97% | 2,946,000 | 6619億6079万 | +12.49% | 4.4 | 0.74 |
03/21 | 1,360 | 1,378 | 1,341 | 1,369 | +1.63% | 2,828,900 | 6491億5782万 | +11.3% | 4.32 | 0.72 |
03/19 | 1,323 | 1,360 | 1,320 | 1,347 | +2.28% | 3,642,300 | 6387億2578万 | +10.32% | 4.25 | 0.71 |
03/18 | 1,342 | 1,355 | 1,301 | 1,317 | +0.38% | 4,278,300 | 6245億26万 | +8.66% | 4.15 | 0.69 |
03/15 | 1,298 | 1,340 | 1,293 | 1,312 | +0.92% | 5,509,400 | 6221億2934万 | +8.88% | 4.14 | 0.69 |
03/14 | 1,260 | 1,300 | 1,257 | 1,300 | +2.12% | 3,198,500 | 6164億3913万 | +8.51% | 4.1 | 0.69 |
03/13 | 1,270 | 1,300 | 1,253 | 1,273 | +0.32% | 2,665,800 | 6036億3616万 | +6.71% | 4.01 | 0.67 |
03/12 | 1,263 | 1,269 | 1,233 | 1,269 | +0.16% | 2,329,000 | 6017億3943万 | +6.82% | 4 | 0.67 |
03/11 | 1,300 | 1,319 | 1,257 | 1,267 | -1.25% | 3,629,100 | 6007億9106万 | +6.92% | 3.99 | 0.67 |
03/08 | 1,308 | 1,312 | 1,273 | 1,283 | -1.53% | 4,224,800 | 6083億7800万 | +8.54% | 4.04 | 0.68 |
03/07 | 1,285 | 1,313 | 1,269 | 1,303 | +2.36% | 4,062,300 | 6178億6168万 | +10.8% | 4.11 | 0.69 |
03/06 | 1,243 | 1,280 | 1,241 | 1,273 | +2.5% | 3,091,900 | 6036億3616万 | +9.08% | 4.01 | 0.67 |
03/05 | 1,234 | 1,257 | 1,232 | 1,242 | +1.06% | 2,805,800 | 5889億3646万 | +7.07% | 3.92 | 0.65 |
03/04 | 1,249 | 1,252 | 1,215 | 1,229 | -1.21% | 2,753,600 | 5827億7207万 | +6.59% | 3.87 | 0.65 |
03/01 | 1,219 | 1,250 | 1,211 | 1,244 | +1.63% | 2,236,300 | 5898億8483万 | +8.46% | 3.92 | 0.66 |
02/29 | 1,226 | 1,245 | 1,208 | 1,224 | -0.08% | 3,535,700 | 5804億115万 | +7.37% | 3.86 | 0.65 |
02/28 | 1,182 | 1,228 | 1,179 | 1,225 | +4.17% | 2,817,400 | 5808億7533万 | +8.12% | 3.86 | 0.65 |
02/27 | 1,200 | 1,211 | 1,171 | 1,176 | -1.26% | 3,083,200 | 5576億4032万 | +4.35% | 3.71 | 0.62 |
02/26 | 1,172 | 1,202 | 1,169 | 1,191 | +3.39% | 3,214,200 | 5647億5308万 | +6.15% | 3.75 | 0.63 |
02/22 | 1,142 | 1,166 | 1,141 | 1,152 | +0.88% | 1,848,900 | 5462億5991万 | +3.23% | 3.63 | 0.61 |
02/21 | 1,135 | 1,144 | 1,128 | 1,142 | +1.24% | 1,772,300 | 5415億1807万 | +2.7% | 3.6 | 0.6 |
02/20 | 1,140 | 1,142 | 1,122 | 1,128 | -1.05% | 1,298,900 | 5348億7949万 | +1.71% | 3.56 | 0.59 |
02/19 | 1,120 | 1,140 | 1,108 | 1,140 | +1.79% | 1,429,400 | 5405億6970万 | +2.98% | 3.59 | 0.6 |
02/16 | 1,120 | 1,131 | 1,110 | 1,120 | +0.72% | 1,661,600 | 5310億8602万 | +1.45% | 3.53 | 0.59 |
02/15 | 1,115 | 1,120 | 1,106 | 1,112 | -0.45% | 1,365,600 | 5272億9255万 | +0.91% | 3.51 | 0.59 |
02/14 | 1,136 | 1,141 | 1,112 | 1,117 | -2.36% | 1,945,500 | 5296億6347万 | +1.64% | 3.52 | 0.59 |
02/13 | 1,124 | 1,153 | 1,121 | 1,144 | +2.6% | 1,987,200 | 5424億6643万 | +4.28% | 3.61 | 0.6 |
02/09 | 1,127 | 1,131 | 1,110 | 1,115 | -1.68% | 1,718,900 | 5287億1510万 | +1.92% | 3.52 | 0.59 |
02/08 | 1,155 | 1,158 | 1,126 | 1,134 | -1.9% | 2,083,500 | 5377億2460万 | +3.94% | 3.57 | 0.6 |
02/07 | 1,145 | 1,160 | 1,136 | 1,156 | -0.09% | 1,519,000 | 5481億5664万 | +6.45% | 3.64 | 0.61 |
02/06 | 1,164 | 1,174 | 1,157 | 1,157 | -0.94% | 1,612,600 | 5486億3083万 | +7.03% | 3.65 | 0.61 |
02/05 | 1,177 | 1,182 | 1,159 | 1,168 | -1.77% | 2,698,000 | 5538億4685万 | +8.65% | 3.68 | 0.62 |
02/02 | 1,209 | 1,213 | 1,166 | 1,189 | -0.75% | 3,383,300 | 5638億471万 | +11.33% | 3.75 | 0.63 |
02/01 | 1,194 | 1,226 | 1,150 | 1,198 | +8.03% | 7,627,800 | 5680億7237万 | +13.13% | 3.78 | 0.63 |
01/31 | 1,100 | 1,118 | 1,089 | 1,109 | +1.93% | 2,781,200 | 5258億7000万 | +5.52% | 3.5 | 0.58 |
01/30 | 1,100 | 1,100 | 1,078 | 1,088 | -1.27% | 2,024,500 | 5159億1213万 | +4.02% | 3.43 | 0.57 |
01/29 | 1,060 | 1,103 | 1,060 | 1,102 | +4.06% | 2,662,500 | 5225億5071万 | +5.76% | 3.47 | 0.58 |
01/26 | 1,084 | 1,084 | 1,059 | 1,059 | -2.67% | 1,640,100 | 5021億6080万 | +2.02% | 3.34 | 0.56 |
01/25 | 1,054 | 1,088 | 1,052 | 1,088 | +3.13% | 2,303,200 | 5159億1213万 | +5.02% | 3.43 | 0.57 |
01/24 | 1,057 | 1,066 | 1,048 | 1,055 | 0% | 1,504,700 | 5002億6406万 | +2.03% | 3.33 | 0.56 |
01/23 | 1,067 | 1,074 | 1,048 | 1,055 | -1.4% | 1,764,100 | 5002億6406万 | +2.03% | 3.33 | 0.56 |
01/22 | 1,055 | 1,070 | 1,045 | 1,070 | +1.42% | 1,532,100 | 5073億7682万 | +3.48% | 3.37 | 0.56 |
01/19 | 1,058 | 1,058 | 1,036 | 1,055 | -0.28% | 1,379,100 | 5002億6406万 | +2.03% | 3.33 | 0.56 |
01/18 | 1,047 | 1,061 | 1,044 | 1,058 | +0.47% | 1,298,700 | 5016億8662万 | +2.42% | 3.34 | 0.56 |
01/17 | 1,064 | 1,077 | 1,052 | 1,053 | -1.31% | 1,989,100 | 4993億1570万 | +2.13% | 3.32 | 0.56 |
01/16 | 1,078 | 1,084 | 1,053 | 1,067 | -1.02% | 1,598,900 | 5059億5427万 | +3.49% | 3.36 | 0.56 |
01/15 | 1,054 | 1,079 | 1,054 | 1,078 | +2.18% | 1,170,500 | 5111億7029万 | +4.86% | 3.4 | 0.57 |
01/12 | 1,058 | 1,062 | 1,051 | 1,055 | -0.66% | 1,094,400 | 5002億6406万 | +2.93% | 3.33 | 0.56 |
01/11 | 1,048 | 1,073 | 1,048 | 1,062 | +1.05% | 1,372,000 | 5035億8335万 | +3.91% | 3.35 | 0.56 |
01/10 | 1,055 | 1,062 | 1,045 | 1,051 | -0.28% | 1,155,100 | 4983億6733万 | +3.04% | 3.31 | 0.55 |
01/09 | 1,067 | 1,074 | 1,049 | 1,054 | -1.31% | 1,674,900 | 4997億8988万 | +3.64% | 3.32 | 0.56 |
01/05 | 1,050 | 1,068 | 1,040 | 1,068 | +2.5% | 1,707,500 | 5064億2845万 | +5.22% | 3.37 | 0.56 |
01/04 | 1,013 | 1,045 | 993 | 1,042 | +2.06% | 1,756,800 | 4940億9967万 | +3.07% | 3.28 | 0.55 |
2023 | ||||||||||
12/29 | 1,014 | 1,030 | 1,013 | 1,021 | +0.59% | 1,395,500 | 4841億4181万 | +1.19% | 3.22 | 0.54 |
12/28 | 1,011 | 1,019 | 1,006 | 1,015 | +0.3% | 934,200 | 4812億9671万 | +0.69% | 3.2 | 0.54 |
12/27 | 985 | 1,015 | 985 | 1,012 | +2.85% | 1,830,700 | 4798億7415万 | +0.4% | 3.19 | 0.53 |
12/26 | 988 | 991 | 980 | 984 | -0.4% | 1,071,500 | 4665億9700万 | -2.28% | 3.1 | 0.52 |
12/25 | 998 | 999 | 986 | 988 | -0.3% | 820,400 | 4684億9374万 | -1.98% | 3.11 | 0.52 |
12/22 | 984 | 995 | 982 | 991 | +1.12% | 1,192,400 | 4699億1629万 | -1.78% | 3.12 | 0.52 |
12/21 | 986 | 993 | 979 | 980 | -0.61% | 1,810,700 | 4647億27万 | -2.97% | 3.09 | 0.52 |
12/20 | 1,014 | 1,014 | 986 | 986 | -2.76% | 2,338,600 | 4675億4537万 | -2.47% | 3.11 | 0.52 |
12/19 | 1,022 | 1,022 | 999 | 1,014 | +0.4% | 1,574,600 | 4808億2252万 | +0.2% | 3.2 | 0.53 |
12/18 | 1,019 | 1,025 | 998 | 1,010 | -1.46% | 2,040,000 | 4789億2579万 | -0.2% | 3.18 | 0.53 |
12/15 | 1,042 | 1,042 | 1,018 | 1,025 | -2.29% | 2,241,600 | 4860億3854万 | +1.38% | 3.23 | 0.54 |
12/14 | 1,081 | 1,086 | 1,040 | 1,049 | -1.87% | 2,548,500 | 4974億1896万 | +3.86% | 3.31 | 0.55 |
12/13 | 1,055 | 1,072 | 1,053 | 1,069 | +1.52% | 2,455,100 | 5069億264万 | +6.16% | 3.37 | 0.56 |
12/12 | 1,045 | 1,060 | 1,032 | 1,053 | +0.77% | 2,555,000 | 4993億1570万 | +4.67% | 3.32 | 0.56 |
12/11 | 1,018 | 1,045 | 1,004 | 1,045 | +3.06% | 2,758,400 | 4955億2222万 | +3.77% | 3.29 | 0.55 |
12/08 | 1,020 | 1,039 | 1,006 | 1,014 | -1.55% | 2,569,000 | 4808億2252万 | +0.7% | 3.2 | 0.53 |
12/07 | 1,012 | 1,032 | 1,009 | 1,030 | +1.68% | 2,151,200 | 4884億946万 | +2.28% | 3.25 | 0.54 |
12/06 | 987 | 1,016 | 987 | 1,013 | +2.63% | 1,854,500 | 4803億4834万 | +0.9% | 3.19 | 0.53 |
12/05 | 989 | 996 | 980 | 987 | -0.4% | 1,689,000 | 4680億1955万 | -1.5% | 3.11 | 0.52 |
12/04 | 997 | 1,003 | 986 | 991 | -0.7% | 1,507,300 | 4699億1629万 | -1% | 3.12 | 0.52 |
12/01 | 1,002 | 1,012 | 993 | 998 | +0.71% | 2,104,300 | 4732億3558万 | -0.1% | 3.15 | 0.53 |
11/30 | 995 | 996 | 977 | 991 | -0.1% | 2,805,800 | 4699億1629万 | -0.6% | 3.12 | 0.52 |
11/29 | 991 | 1,003 | 975 | 992 | +0.61% | 1,802,800 | 4703億9047万 | -0.4% | 3.13 | 0.52 |
11/28 | 996 | 998 | 978 | 986 | -0.3% | 1,675,600 | 4675億4537万 | -0.9% | 3.11 | 0.52 |
11/27 | 999 | 1,004 | 981 | 989 | -0.5% | 1,708,900 | 4689億6792万 | -0.4% | 3.12 | 0.52 |
11/24 | 1,013 | 1,013 | 989 | 994 | -0.9% | 1,446,100 | 4713億3884万 | +0.2% | 3.13 | 0.52 |
11/22 | 1,003 | 1,015 | 996 | 1,003 | +1.21% | 1,663,400 | 4756億650万 | +1.21% | 3.16 | 0.53 |
11/21 | 1,000 | 1,011 | 984 | 991 | -1% | 2,026,200 | 4699億1629万 | +0.2% | 3.12 | 0.52 |
11/20 | 1,031 | 1,036 | 1,001 | 1,001 | -2.72% | 1,680,600 | 4746億5813万 | +1.32% | 3.16 | 0.53 |
11/17 | 1,011 | 1,029 | 1,007 | 1,029 | +2.18% | 1,948,300 | 4879億3528万 | +4.36% | 3.24 | 0.54 |
11/16 | 1,008 | 1,027 | 991 | 1,007 | -0.2% | 2,005,900 | 4775億323万 | +2.34% | 3.17 | 0.53 |
11/15 | 1,027 | 1,044 | 1,008 | 1,009 | -0.1% | 2,640,200 | 4784億5160万 | +2.75% | 3.18 | 0.53 |
11/14 | 1,012 | 1,016 | 998 | 1,010 | -0.1% | 1,173,400 | 4789億2579万 | +3.06% | 3.18 | 0.53 |
11/13 | 1,008 | 1,020 | 1,004 | 1,011 | +1.61% | 1,663,200 | 4793億9997万 | +3.48% | 3.19 | 0.53 |
11/10 | 977 | 997 | 973 | 995 | +0.4% | 1,145,600 | 4718億1303万 | +2.26% | 3.14 | 0.52 |
11/09 | 964 | 994 | 953 | 991 | +1.75% | 2,391,800 | 4699億1629万 | +2.27% | 3.12 | 0.52 |
11/08 | 1,047 | 1,051 | 973 | 974 | -6.26% | 3,501,100 | 4618億5516万 | +0.83% | 3.07 | 0.51 |
11/07 | 1,084 | 1,087 | 1,038 | 1,039 | -4.68% | 2,219,900 | 4926億7712万 | +7.67% | 3.28 | 0.55 |
11/06 | 1,060 | 1,098 | 1,058 | 1,090 | +5.11% | 4,330,500 | 5168億6050万 | +13.19% | 3.44 | 0.57 |
11/02 | 1,009 | 1,042 | 1,003 | 1,037 | +3.08% | 2,558,700 | 4917億2875万 | +8.02% | 3.27 | 0.55 |
11/01 | 979 | 1,020 | 971 | 1,006 | +4.36% | 4,308,500 | 4770億2905万 | +4.9% | 3.17 | 0.53 |
10/31 | 965 | 967 | 943 | 964 | +0.63% | 2,436,300 | 4571億1332万 | +0.42% | 3.04 | 0.51 |
10/30 | 957 | 967 | 949 | 958 | +0.1% | 2,624,600 | 4542億6822万 | -0.52% | 3.02 | 0.5 |
10/27 | 949 | 958 | 939 | 957 | +0.42% | 2,747,300 | 4537億9404万 | -0.93% | 3.02 | 0.5 |
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 | 3,700 2/7 | 2,400 6/14 | 3,092,800 2/20 | - | - | +11.94% 2/6 | -6.87% 6/8 |
2008年 3月期 | 3,480 4/18 | 2,410 3/31 3/18 | 2,265,200 10/17 | - | - | +8.09% 12/5 | -9.78% 1/7 |
2009年 3月期 | 2,580 4/4 4/3 | 1,828 10/10 | 2,891,600 6/30 | - | - | +11.16% 8/5 | -18.48% 10/10 |
2010年 3月期 | 2,225 4/2 4/1 | 1,768 11/12 | 2,453,200 10/13 | - | - | +5.32% 12/3 | -6.49% 10/14 |
2011年 3月期 | 2,040 9/10 4/1 | 1,461 3/15 | 3,640,300 3/15 | 9673億3536万 | 6927億8282万 | +4.49% 6/16 | -16.29% 3/15 |
2012年 3月期 | 1,665 4/11 | 1,010 11/8 | 8,506,300 7/7 | 7895億1636万 | 4789億2584万 | +19.76% 7/4 | -18% 5/20 |
2013年 3月期 | 1,222 4/6 | 454 9/12 | 11,836,100 12/17 | 5794億5284万 | 2152億7953万 | +58.74% 4/15 | -29.12% 7/30 |
2014年 3月期 | 1,660 4/15 | 880 4/3 | 23,808,800 4/15 | 7871億4544万 | 4172億8192万 | +13.11% 5/16 | -16.81% 4/10 |
2015年 3月期 | 1,304 11/6 | 991 10/16 | 6,624,100 9/11 | 6183億3587万 | 4699億1629万 | +16.02% 11/5 | -11.5% 10/16 |
2016年 3月期 | 1,850 8/3 | 1,012 3/22 | 8,726,500 8/25 | 8772億4030万 | 4798億7415万 | +12.92% 6/2 | -18.1% 8/25 |
2017年 3月期 | 1,347 12/20 | 875 8/19 | 9,141,600 3/15 | 6387億2578万 | 4149億1095万 | +15.15% 12/14 | -10.75% 6/24 |
2018年 3月期 | 1,425 6/5 | 1,129 2/9 | 6,649,500 9/13 | 6757億1213万 | 5353億5368万 | +8.44% 5/16 | -5.63% 12/22 |
2019年 3月期 | 1,395 10/3 | 1,197 6/25 | 6,172,400 5/31 | 6614億8661万 | 5675億9818万 | +7.8% 9/25 | -13.33% 5/9 |
2020年 3月期 | 1,328 4/2 4/1 | 686 3/13 | 9,210,000 4/24 | 6297億1628万 | 3252億9019万 | +11.29% 3/27 | -14.64% 3/13 |
2021年 3月期 | 1,149 3/29 | 823 5/7 | 4,671,900 1/28 | 5448億3735万 | 3902億5339万 | +12.43% 1/26 | -7.6% 4/21 |
2022年 3月期 | 1,088 4/1 | 791 10/29 10/28 | 32,117,400 5/27 | 5159億1213万 | 3750億7950万 | +5.99% 5/10 | -10.65% 5/20 |
2023年 3月期 | 934 7/15 | 675 10/13 | 6,718,300 2/1 | 4428億8781万 | 3200億7416万 | +8.7% 5/1 | -12.94% 10/13 |
最新 | 1,366 2024/3/27 | 2,343,500 | 6477億3527万 | +7.39% 1,272 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%(1.17倍)
- 1985/12/28 vs 1984/12/28
- 28%(1.28倍)
- 1986/12/27 vs 1985/12/28
- 82%(1.82倍)
- 1987/12/28 vs 1986/12/27
- -31%(0.69倍)
- 1988/12/28 vs 1987/12/28
- 122%(2.22倍)
- 1989/12/29 vs 1988/12/28
- 1%(1.01倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- 25%(1.25倍)
- 1992/12/30 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/30 vs 1992/12/30
- 14%(1.14倍)
- 1994/12/30 vs 1993/12/30
- -12%(0.88倍)
- 1995/12/29 vs 1994/12/30
- 5%(1.05倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- -16%(0.84倍)
- 1998/12/30 vs 1997/12/30
- 14%(1.14倍)
- 1999/12/30 vs 1998/12/30
- -30%(0.7倍)
- 2000/12/29 vs 1999/12/30
- 6%(1.06倍)
- 2001/12/28 vs 2000/12/29
- 18%(1.18倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- 6%(1.06倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 24%(1.24倍)
- 2006/12/29 vs 2005/12/30
- 23%(1.23倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -39%(0.61倍)
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- -7%(0.93倍)
- 2018/12/28 vs 2017/12/29
- 11%(1.11倍)
- 2019/12/30 vs 2018/12/28
- -28%(0.72倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/03/27 vs 2023/12/29
- 34%(1.34倍)
- 過去安値
454円(2012/09/12) - 201%(3.01倍)
1,366円(3/27)