株価チャート
株価
3/18
- 前日 (3/15)
- 2,000
- 始値
- 1,998
- 高値
- 2,009
- 安値
- 1,998
- 終値 +0.1%
- 2,002
- 出来高 +22.22%
- 2,200
乖離率
- 株価(5日)
移動平均値 - +0.15%
1,999 - 株価(25日)
移動平均値 - +0.05%
2,001 - 出来高(5日)
移動平均値 - -36.42%
3,460
2023/10/18~2024/03/18
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 | ||||||||||
03/18 | 1,998 | 2,009 | 1,998 | 2,002 | +0.1% | 2,200 | 160億1600万 | +0.05% | 18.94 | 1.32 |
03/15 | 2,005 | 2,008 | 1,995 | 2,000 | 0% | 1,800 | 160億 | -0.05% | 18.92 | 1.32 |
03/14 | 2,000 | 2,011 | 1,977 | 2,000 | -0.15% | 3,200 | 160億 | -0.05% | 18.92 | 1.32 |
03/13 | 1,992 | 2,012 | 1,992 | 2,003 | +0.6% | 4,200 | 160億2400万 | +0.1% | 18.95 | 1.32 |
03/12 | 1,971 | 2,012 | 1,971 | 1,991 | +0.3% | 5,900 | 159億2800万 | -0.45% | 18.83 | 1.32 |
03/11 | 2,000 | 2,012 | 1,977 | 1,985 | -0.8% | 4,400 | 158億8000万 | -0.75% | 18.78 | 1.31 |
03/08 | 1,997 | 2,013 | 1,997 | 2,001 | +0.05% | 1,600 | 160億800万 | +0.05% | 18.93 | 1.32 |
03/07 | 2,009 | 2,017 | 1,996 | 2,000 | -0.4% | 4,300 | 160億 | +0.05% | 18.92 | 1.32 |
03/06 | 1,977 | 2,023 | 1,977 | 2,008 | +1.47% | 6,000 | 160億6400万 | +0.45% | 18.99 | 1.33 |
03/05 | 1,967 | 2,021 | 1,960 | 1,979 | -1.74% | 21,900 | 158億3200万 | -0.95% | 18.72 | 1.31 |
03/04 | 2,001 | 2,024 | 1,961 | 2,014 | +0.15% | 13,100 | 161億1200万 | +0.8% | 19.05 | 1.33 |
03/01 | 1,998 | 2,049 | 1,970 | 2,011 | +0.8% | 9,800 | 160億8800万 | +0.75% | 19.02 | 1.33 |
02/29 | 1,987 | 2,000 | 1,961 | 1,995 | -0.15% | 6,400 | 159億6000万 | +0.05% | 18.87 | 1.32 |
02/28 | 2,017 | 2,018 | 1,986 | 1,998 | -0.6% | 5,300 | 159億8400万 | +0.3% | 18.9 | 1.32 |
02/27 | 2,010 | 2,010 | 2,000 | 2,010 | +0.5% | 2,800 | 160億8000万 | +1.01% | 19.01 | 1.33 |
02/26 | 2,010 | 2,010 | 2,000 | 2,000 | -0.6% | 3,000 | 160億 | +0.65% | 18.92 | 1.32 |
02/22 | 2,001 | 2,012 | 1,995 | 2,012 | +1% | 3,500 | 160億9600万 | +1.41% | 19.03 | 1.33 |
02/21 | 2,010 | 2,010 | 1,992 | 1,992 | -0.9% | 1,600 | 159億3600万 | +0.56% | 18.84 | 1.32 |
02/20 | 2,000 | 2,010 | 1,990 | 2,010 | +0.4% | 1,800 | 160億8000万 | +1.62% | 19.01 | 1.33 |
02/19 | 2,000 | 2,009 | 2,000 | 2,002 | +0.1% | 1,000 | 160億1600万 | +1.32% | 18.94 | 1.32 |
02/16 | 2,024 | 2,024 | 2,000 | 2,000 | -0.7% | 3,700 | 160億 | +1.37% | 18.92 | 1.32 |
02/15 | 2,009 | 2,018 | 2,000 | 2,014 | -0.05% | 2,800 | 161億1200万 | +2.18% | 19.05 | 1.33 |
02/14 | 1,986 | 2,019 | 1,986 | 2,015 | +1.72% | 5,700 | 161億2000万 | +2.39% | 19.06 | 1.33 |
02/13 | 1,990 | 1,993 | 1,964 | 1,981 | -0.75% | 4,200 | 158億4800万 | +0.87% | 18.74 | 1.31 |
02/09 | 2,009 | 2,014 | 1,996 | 1,996 | -0.7% | 3,100 | 159億6800万 | +1.78% | 18.88 | 1.32 |
02/08 | 2,020 | 2,020 | 2,000 | 2,010 | +0.05% | 1,400 | 160億8000万 | +2.71% | 19.01 | 1.33 |
02/07 | 1,995 | 2,009 | 1,995 | 2,009 | +1.01% | 6,600 | 160億7200万 | +2.87% | 19 | 1.33 |
02/06 | 1,990 | 1,997 | 1,982 | 1,989 | -0.05% | 1,500 | 159億1200万 | +2.1% | 18.81 | 1.32 |
02/05 | 1,980 | 1,996 | 1,980 | 1,990 | +0.4% | 4,500 | 159億2000万 | +2.37% | 18.82 | 1.32 |
02/02 | 1,965 | 1,995 | 1,965 | 1,982 | +0.1% | 1,100 | 158億5600万 | +2.16% | 18.75 | 1.31 |
02/01 | 1,991 | 1,991 | 1,960 | 1,980 | -0.5% | 4,200 | 158億4000万 | +2.22% | 18.73 | 1.31 |
01/31 | 1,975 | 1,993 | 1,975 | 1,990 | +0.45% | 1,300 | 159億2000万 | +2.95% | 18.82 | 1.32 |
01/30 | 1,987 | 1,998 | 1,981 | 1,981 | -0.3% | 1,600 | 158億4800万 | +2.75% | 18.74 | 1.31 |
01/29 | 1,980 | 1,990 | 1,978 | 1,987 | +0.46% | 3,100 | 158億9600万 | +3.27% | 18.79 | 1.31 |
01/26 | 1,979 | 1,979 | 1,972 | 1,978 | +0.05% | 4,300 | 158億2400万 | +3.07% | 18.71 | 1.31 |
01/25 | 1,960 | 1,979 | 1,960 | 1,977 | +1.13% | 5,500 | 158億1600万 | +3.29% | 18.7 | 1.31 |
01/24 | 1,945 | 1,960 | 1,936 | 1,955 | +0.51% | 3,000 | 156億4000万 | +2.41% | 18.49 | 1.29 |
01/23 | 1,940 | 1,949 | 1,930 | 1,945 | +0.31% | 2,400 | 155億6000万 | +2.1% | 18.4 | 1.29 |
01/22 | 1,940 | 1,947 | 1,927 | 1,939 | -0.51% | 2,300 | 155億1200万 | +2% | 18.34 | 1.28 |
01/19 | 1,925 | 1,955 | 1,925 | 1,949 | +1.3% | 2,900 | 155億9200万 | +2.69% | 18.44 | 1.29 |
01/18 | 1,926 | 1,939 | 1,924 | 1,924 | -0.21% | 2,300 | 153億9200万 | +1.53% | 18.2 | 1.27 |
01/17 | 1,930 | 1,937 | 1,898 | 1,928 | 0% | 3,700 | 154億2400万 | +1.9% | 18.24 | 1.28 |
01/16 | 1,915 | 1,942 | 1,907 | 1,928 | -0.82% | 11,000 | 154億2400万 | +2.01% | 18.24 | 1.28 |
01/15 | 1,938 | 1,952 | 1,938 | 1,944 | +0.26% | 3,100 | 155億5200万 | +3.02% | 18.39 | 1.29 |
01/12 | 1,935 | 1,951 | 1,935 | 1,939 | +0.21% | 1,700 | 155億1200万 | +2.92% | 18.34 | 1.28 |
01/11 | 1,968 | 1,968 | 1,933 | 1,935 | -0.1% | 4,100 | 154億8000万 | +2.87% | 18.3 | 1.28 |
01/10 | 1,911 | 1,957 | 1,911 | 1,937 | +1.1% | 5,800 | 154億9600万 | +3.2% | 18.32 | 1.28 |
01/09 | 1,910 | 1,918 | 1,901 | 1,916 | +0.31% | 4,100 | 153億2800万 | +2.24% | 18.12 | 1.27 |
01/05 | 1,903 | 1,910 | 1,903 | 1,910 | +0.05% | 1,500 | 152億8000万 | +2.08% | 18.07 | 1.26 |
01/04 | 1,907 | 1,909 | 1,891 | 1,909 | +0.1% | 3,600 | 152億7200万 | +2.19% | 18.06 | 1.26 |
2023 | ||||||||||
12/29 | 1,898 | 1,915 | 1,894 | 1,907 | +1.06% | 2,000 | 152億5600万 | +2.2% | 18.04 | 1.26 |
12/28 | 1,900 | 1,900 | 1,867 | 1,887 | +0.11% | 2,500 | 150億9600万 | +1.23% | 17.85 | 1.25 |
12/27 | 1,884 | 1,902 | 1,867 | 1,885 | -0.32% | 2,400 | 150億8000万 | +1.24% | 17.83 | 1.25 |
12/26 | 1,916 | 1,916 | 1,891 | 1,891 | -0.47% | 12,100 | 151億2800万 | +1.67% | 17.89 | 1.25 |
12/25 | 1,886 | 1,900 | 1,884 | 1,900 | +1.23% | 5,000 | 152億 | +2.32% | 17.97 | 1.26 |
12/22 | 1,873 | 1,883 | 1,873 | 1,877 | +0.21% | 4,600 | 150億1600万 | +1.19% | 17.75 | 1.24 |
12/21 | 1,870 | 1,878 | 1,865 | 1,873 | +0.16% | 3,600 | 149億8400万 | +1.08% | 17.72 | 1.24 |
12/20 | 1,862 | 1,874 | 1,862 | 1,870 | +0.27% | 2,500 | 149億6000万 | +0.97% | 17.69 | 1.24 |
12/19 | 1,868 | 1,869 | 1,857 | 1,865 | -0.16% | 1,100 | 149億2000万 | +0.7% | 17.64 | 1.23 |
12/18 | 1,851 | 1,868 | 1,851 | 1,868 | +0.92% | 2,000 | 149億4400万 | +0.92% | 17.67 | 1.24 |
12/15 | 1,850 | 1,853 | 1,841 | 1,851 | +0.05% | 900 | 148億800万 | +0.05% | 17.51 | 1.22 |
12/14 | 1,858 | 1,858 | 1,841 | 1,850 | -0.27% | 900 | 148億 | 0% | 17.5 | 1.22 |
12/13 | 1,857 | 1,861 | 1,848 | 1,855 | -0.11% | 1,400 | 148億4000万 | +0.27% | 17.55 | 1.23 |
12/12 | 1,872 | 1,874 | 1,853 | 1,857 | -0.8% | 1,900 | 148億5600万 | +0.38% | 17.57 | 1.23 |
12/11 | 1,855 | 1,872 | 1,851 | 1,872 | +0.81% | 3,600 | 149億7600万 | +1.24% | 17.71 | 1.24 |
12/08 | 1,848 | 1,858 | 1,848 | 1,857 | -0.11% | 600 | 148億5600万 | +0.49% | 17.57 | 1.23 |
12/07 | 1,867 | 1,867 | 1,848 | 1,859 | -0.43% | 3,300 | 148億7200万 | +0.6% | 17.58 | 1.23 |
12/06 | 1,869 | 1,869 | 1,858 | 1,867 | +0.21% | 5,100 | 149億3600万 | +1.08% | 17.66 | 1.23 |
12/05 | 1,861 | 1,863 | 1,849 | 1,863 | +0.11% | 2,700 | 149億400万 | +0.87% | 17.62 | 1.23 |
12/04 | 1,847 | 1,865 | 1,847 | 1,861 | +0.76% | 2,800 | 148億8800万 | +0.81% | 17.6 | 1.23 |
12/01 | 1,844 | 1,855 | 1,841 | 1,847 | +0.11% | 2,400 | 147億7600万 | 0% | 17.47 | 1.22 |
11/30 | 1,841 | 1,856 | 1,840 | 1,845 | +0.27% | 900 | 147億6000万 | -0.11% | 17.45 | 1.22 |
11/29 | 1,860 | 1,860 | 1,840 | 1,840 | -0.81% | 1,600 | 147億2000万 | -0.38% | 17.4 | 1.22 |
11/28 | 1,853 | 1,858 | 1,850 | 1,855 | -0.16% | 900 | 148億4000万 | +0.32% | 17.55 | 1.23 |
11/27 | 1,859 | 1,859 | 1,849 | 1,858 | +0.49% | 3,100 | 148億6400万 | +0.6% | 17.57 | 1.23 |
11/24 | 1,838 | 1,849 | 1,838 | 1,849 | +0.76% | 2,200 | 147億9200万 | +0.16% | 17.49 | 1.22 |
11/22 | 1,839 | 1,839 | 1,834 | 1,835 | +0.22% | 1,500 | 146億8000万 | -0.54% | 17.36 | 1.21 |
11/21 | 1,830 | 1,839 | 1,829 | 1,831 | +0.05% | 1,300 | 146億4800万 | -0.76% | 17.32 | 1.21 |
11/20 | 1,830 | 1,830 | 1,821 | 1,830 | -0.54% | 2,100 | 146億4000万 | -0.81% | 17.31 | 1.21 |
11/17 | 1,833 | 1,847 | 1,830 | 1,840 | +0.38% | 1,700 | 147億2000万 | -0.27% | 17.4 | 1.22 |
11/16 | 1,853 | 1,853 | 1,790 | 1,833 | -0.87% | 11,700 | 146億6400万 | -0.65% | 17.34 | 1.21 |
11/15 | 1,860 | 1,860 | 1,826 | 1,849 | -0.38% | 3,000 | 147億9200万 | +0.22% | 17.49 | 1.22 |
11/14 | 1,861 | 1,861 | 1,849 | 1,856 | +0.49% | 800 | 148億4800万 | +0.6% | 17.56 | 1.23 |
11/13 | 1,850 | 1,864 | 1,847 | 1,847 | -0.16% | 600 | 147億7600万 | +0.16% | 17.47 | 1.22 |
11/10 | 1,842 | 1,863 | 1,842 | 1,850 | +0.11% | 1,500 | 148億 | +0.33% | 17.5 | 1.22 |
11/09 | 1,863 | 1,863 | 1,839 | 1,848 | +0.43% | 1,200 | 147億8400万 | +0.22% | 17.48 | 1.22 |
11/07 | 1,840 | 1,853 | 1,839 | 1,840 | -0.54% | 1,900 | 147億2000万 | -0.22% | 17.4 | 1.22 |
11/06 | 1,850 | 1,850 | 1,839 | 1,850 | 0% | 1,600 | 148億 | +0.22% | 17.5 | 1.22 |
11/02 | 1,840 | 1,852 | 1,840 | 1,850 | +0.22% | 800 | 148億 | +0.22% | 17.5 | 1.22 |
11/01 | 1,842 | 1,846 | 1,842 | 1,846 | +0.16% | 1,600 | 147億6800万 | -0.11% | 17.46 | 1.22 |
10/31 | 1,850 | 1,851 | 1,843 | 1,843 | -0.27% | 1,600 | 147億4400万 | -0.32% | 17.43 | 1.22 |
10/30 | 1,849 | 1,858 | 1,848 | 1,848 | -0.27% | 300 | 147億8400万 | -0.16% | 17.48 | 1.22 |
10/27 | 1,855 | 1,860 | 1,851 | 1,853 | -0.22% | 700 | 148億2400万 | +0.05% | 17.53 | 1.23 |
10/26 | 1,864 | 1,864 | 1,855 | 1,857 | -0.38% | 2,300 | 148億5600万 | +0.22% | 17.57 | 1.23 |
10/25 | 1,859 | 1,864 | 1,854 | 1,864 | +0.27% | 1,700 | 149億1200万 | +0.54% | 17.63 | 1.23 |
10/24 | 1,867 | 1,867 | 1,843 | 1,859 | +0.54% | 2,300 | 148億7200万 | +0.22% | 17.58 | 1.23 |
10/23 | 1,843 | 1,861 | 1,843 | 1,849 | -1.39% | 2,800 | 147億9200万 | -0.32% | 17.49 | 1.22 |
10/20 | 1,831 | 1,875 | 1,831 | 1,875 | +2.68% | 18,100 | 150億 | +0.97% | 17.74 | 1.24 |
10/19 | 1,821 | 1,832 | 1,820 | 1,826 | 0% | 2,300 | 146億800万 | -1.62% | 17.27 | 1.21 |
10/18 | 1,830 | 1,836 | 1,826 | 1,826 | +0.11% | 1,100 | 146億800万 | -1.72% | 17.27 | 1.21 |
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 | 875 1,750 4/2 | 485 969 3/17 969 3/11 | 82,400 41,200 5/14 | - | - | +5.91% 10/9 | -11.1% 1/16 |
2009年 3月期 | 619 1,238 6/6 | 370 739 10/10 | 45,600 22,800 11/7 | - | - | +13.32% 5/9 | -20.6% 10/10 |
2010年 3月期 | 630 1,259 8/28 | 369 737 4/21 737 4/20 | 30,000 15,000 6/26 | - | - | +16.82% 8/26 | -11.91% 10/5 |
2011年 3月期 | 603 1,205 2/28 | 475 950 8/10 | 65,800 32,900 8/12 | 51億2125万 | 40億3750万 | +12.5% 8/30 | -11.92% 3/15 |
2012年 3月期 | 627 1,254 3/19 | 517 1,033 4/6 | 20,600 10,300 3/1 | 53億2950万 | 43億9025万 | +6.35% 6/27 | -5.96% 8/8 |
2013年 3月期 | 765 1,530 3/25 | 566 1,132 5/7 | 32,000 16,000 2/4 | 65億250万 | 48億1100万 | +13.21% 5/7 | -4.38% 4/1 |
2014年 3月期 | 1,249 2,498 1/31 | 698 1,396 4/3 1,396 4/2 他2件 | 99,400 49,700 11/27 | 106億1650万 | 59億3300万 | +18.37% 11/27 | -9.42% 3/17 |
2015年 3月期 | 1,590 3/26 | 1,003 2,006 4/16 | 89,600 44,800 10/7 | 135億1500万 | 85億2550万 | +14.03% 7/28 | -9.17% 10/17 |
2016年 3月期 | 2,094 7/16 | 1,350 8/25 | 35,900 7/9 | 177億9900万 | 114億7500万 | +13.98% 5/19 | -21.4% 8/25 |
2017年 3月期 | 1,925 3/7 | 1,508 6/24 | 35,600 2/3 | 163億6250万 | 128億1800万 | +7.72% 1/11 | -10.62% 4/14 |
2018年 3月期 | 1,920 3/1 | 1,603 4/14 | 21,800 2/6 | 163億2000万 | 136億2550万 | +4.72% 1/10 | -5.94% 2/6 |
2019年 3月期 | 1,871 7/2 | 1,380 12/25 | 42,000 11/6 | 159億350万 | 117億3000万 | +4.57% 1/25 | -14.42% 12/25 |
2020年 3月期 | 2,060 1/17 | 1,451 3/13 | 77,000 2/18 | 175億1000万 | 123億3350万 | +10.38% 1/15 | -17.99% 3/13 |
2021年 3月期 | 2,310 10/5 | 1,455 4/6 | 90,600 9/3 | 196億3500万 | 123億6750万 | +15.08% 9/23 | -6.98% 11/11 |
2022年 3月期 | 1,973 4/2 | 1,750 6/25 | 17,200 6/25 | 167億7050万 | 148億7500万 | +2.17% 12/6 | -3.36% 4/13 |
2023年 3月期 | 1,898 12/26 | 1,695 5/23 | 28,700 6/1 | 151億8400万 | 135億6000万 | +3.28% 6/3 | -2.61% 4/12 4/10 |
最新 | 2,002 2024/3/18 | 2,200 | 160億1600万 | +0.05% 2,001 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/03/18 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
369円(2009/04/21) - 443%(5.43倍)
2,002円(3/18)