株価チャート
株価
3/18
- 前日 (3/15)
- 388
- 始値
- 388
- 高値
- 389
- 安値
- 387
- 終値 ±0%
- 388
- 出来高 +40.48%
- 5,900
乖離率
- 株価(5日)
移動平均値 - 0%
388 - 株価(25日)
移動平均値 - -0.26%
389 - 出来高(5日)
移動平均値 - +64.8%
3,580
2023/10/19~2024/03/18
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 | 388 | 389 | 387 | 388 | 0% | 5,900 | 34億6788万 | -0.26% | 29.4 | 1.57 |
03/15 | 388 | 388 | 387 | 388 | -0.26% | 4,200 | 34億6788万 | -0.26% | 29.4 | 1.57 |
03/14 | 388 | 389 | 387 | 389 | +0.26% | 2,300 | 34億7681万 | 0% | 29.47 | 1.57 |
03/13 | 388 | 388 | 387 | 388 | 0% | 2,300 | 34億6788万 | -0.26% | 29.4 | 1.57 |
03/12 | 388 | 388 | 386 | 388 | 0% | 3,200 | 34億6788万 | -0.26% | 29.4 | 1.57 |
03/11 | 388 | 388 | 387 | 388 | 0% | 3,400 | 34億6788万 | -0.26% | 29.4 | 1.57 |
03/08 | 388 | 388 | 387 | 388 | 0% | 3,100 | 34億6788万 | -0.26% | 29.4 | 1.57 |
03/07 | 388 | 388 | 387 | 388 | +0.26% | 4,100 | 34億6788万 | -0.26% | 29.4 | 1.57 |
03/06 | 388 | 388 | 387 | 387 | -0.26% | 4,100 | 34億5894万 | -0.51% | 29.32 | 1.57 |
03/05 | 388 | 388 | 386 | 388 | +0.26% | 4,300 | 34億6788万 | -0.26% | 29.4 | 1.57 |
03/04 | 389 | 389 | 387 | 387 | -0.51% | 7,200 | 34億5894万 | -0.26% | 29.32 | 1.57 |
03/01 | 389 | 389 | 388 | 389 | 0% | 3,500 | 34億7681万 | +0.26% | 29.47 | 1.57 |
02/29 | 390 | 390 | 388 | 389 | -1.02% | 7,900 | 34億7681万 | +0.26% | 29.47 | 1.57 |
02/28 | 391 | 393 | 390 | 393 | +0.51% | 3,700 | 35億1257万 | +1.29% | 29.78 | 1.59 |
02/27 | 391 | 391 | 390 | 391 | 0% | 2,300 | 34億9469万 | +1.03% | 29.63 | 1.58 |
02/26 | 393 | 393 | 390 | 391 | 0% | 2,200 | 34億9469万 | +1.03% | 29.63 | 1.58 |
02/22 | 392 | 392 | 389 | 391 | 0% | 2,700 | 34億9469万 | +1.03% | 29.63 | 1.58 |
02/21 | 392 | 392 | 387 | 391 | -0.26% | 4,900 | 34億9469万 | +1.3% | 29.63 | 1.58 |
02/20 | 390 | 392 | 390 | 392 | +0.51% | 2,300 | 35億363万 | +1.55% | 29.7 | 1.59 |
02/19 | 391 | 392 | 390 | 390 | -0.26% | 3,900 | 34億8575万 | +1.04% | 29.55 | 1.58 |
02/16 | 391 | 391 | 390 | 391 | 0% | 3,700 | 34億9469万 | +1.56% | 29.63 | 1.58 |
02/15 | 391 | 391 | 389 | 391 | 0% | 2,700 | 34億9469万 | +1.56% | 29.63 | 1.58 |
02/14 | 391 | 391 | 387 | 391 | +0.26% | 6,500 | 34億9469万 | +1.56% | 29.63 | 1.58 |
02/13 | 389 | 390 | 389 | 390 | +1.04% | 5,500 | 34億8575万 | +1.56% | 29.55 | 1.58 |
02/09 | 386 | 388 | 386 | 386 | 0% | 2,400 | 34億5000万 | +0.52% | 29.25 | 1.56 |
02/08 | 388 | 388 | 386 | 386 | 0% | 900 | 34億5000万 | +0.52% | 29.25 | 1.56 |
02/07 | 387 | 388 | 386 | 386 | 0% | 1,700 | 34億5000万 | +0.78% | 29.25 | 1.56 |
02/06 | 388 | 388 | 385 | 386 | +0.26% | 1,100 | 34億5000万 | +0.78% | 29.25 | 1.56 |
02/05 | 387 | 387 | 385 | 385 | -0.26% | 4,100 | 34億4106万 | +0.52% | 29.17 | 1.56 |
02/02 | 385 | 386 | 385 | 386 | +0.26% | 1,300 | 34億5000万 | +1.05% | 29.25 | 1.56 |
02/01 | 386 | 386 | 385 | 385 | -0.26% | 2,100 | 34億4106万 | +0.79% | 29.17 | 1.56 |
01/31 | 386 | 386 | 384 | 386 | 0% | 1,400 | 34億5000万 | +1.05% | 29.25 | 1.56 |
01/30 | 386 | 386 | 385 | 386 | 0% | 1,600 | 34億5000万 | +1.31% | 29.25 | 1.56 |
01/29 | 386 | 386 | 384 | 386 | +0.52% | 2,300 | 34億5000万 | +1.31% | 29.25 | 1.56 |
01/26 | 383 | 385 | 383 | 384 | -0.26% | 2,000 | 34億3213万 | +0.79% | 29.1 | 1.55 |
01/25 | 385 | 385 | 384 | 385 | +0.26% | 2,600 | 34億4106万 | +1.32% | 29.17 | 1.56 |
01/24 | 384 | 384 | 383 | 384 | +0.52% | 2,600 | 34億3213万 | +1.05% | 29.1 | 1.55 |
01/23 | 382 | 383 | 382 | 382 | -0.26% | 1,300 | 34億1425万 | +0.53% | 28.94 | 1.55 |
01/22 | 381 | 383 | 381 | 383 | +0.26% | 4,500 | 34億2319万 | +0.79% | 29.02 | 1.55 |
01/19 | 383 | 384 | 382 | 382 | -0.26% | 1,100 | 34億1425万 | +0.79% | 28.94 | 1.55 |
01/18 | 382 | 383 | 382 | 383 | -0.26% | 1,800 | 34億2319万 | +1.06% | 29.02 | 1.55 |
01/17 | 383 | 384 | 382 | 384 | 0% | 1,600 | 34億3213万 | +1.32% | 29.1 | 1.55 |
01/16 | 383 | 384 | 381 | 384 | +0.79% | 1,900 | 34億3213万 | +1.32% | 29.1 | 1.55 |
01/15 | 383 | 384 | 381 | 381 | 0% | 4,900 | 34億531万 | +0.53% | 28.87 | 1.54 |
01/12 | 383 | 383 | 380 | 381 | +0.26% | 2,500 | 34億531万 | +0.79% | 28.87 | 1.54 |
01/11 | 383 | 384 | 380 | 380 | -0.78% | 4,900 | 33億9637万 | +0.53% | 28.79 | 1.54 |
01/10 | 383 | 384 | 382 | 383 | 0% | 2,700 | 34億2319万 | +1.32% | 29.02 | 1.55 |
01/09 | 382 | 383 | 382 | 383 | +0.26% | 7,600 | 34億2319万 | +1.32% | 29.02 | 1.55 |
01/05 | 383 | 383 | 382 | 382 | 0% | 3,900 | 34億1425万 | +1.06% | 28.94 | 1.55 |
01/04 | 382 | 382 | 378 | 382 | +1.06% | 7,100 | 34億1425万 | +1.06% | 28.94 | 1.55 |
2023 | ||||||||||
12/29 | 382 | 382 | 377 | 378 | +0.53% | 5,900 | 33億7850万 | 0% | 28.64 | 1.53 |
12/28 | 375 | 381 | 373 | 376 | +0.27% | 12,700 | 33億6062万 | -0.53% | 28.49 | 1.52 |
12/27 | 376 | 377 | 375 | 375 | -0.27% | 6,100 | 33億5169万 | -0.79% | 28.41 | 1.52 |
12/26 | 377 | 377 | 376 | 376 | 0% | 3,200 | 33億6062万 | -0.53% | 28.49 | 1.52 |
12/25 | 377 | 378 | 376 | 376 | -0.27% | 2,800 | 33億6062万 | -0.53% | 28.49 | 1.52 |
12/22 | 376 | 378 | 376 | 377 | 0% | 2,000 | 33億6956万 | -0.26% | 28.56 | 1.53 |
12/21 | 378 | 378 | 376 | 377 | -0.26% | 1,600 | 33億6956万 | -0.26% | 28.56 | 1.53 |
12/20 | 379 | 379 | 376 | 378 | -0.26% | 3,700 | 33億7850万 | 0% | 28.64 | 1.53 |
12/19 | 378 | 379 | 377 | 379 | +0.26% | 2,300 | 33億8744万 | +0.26% | 28.72 | 1.53 |
12/18 | 378 | 379 | 378 | 378 | 0% | 2,100 | 33億7850万 | 0% | 28.64 | 1.53 |
12/15 | 379 | 379 | 377 | 378 | 0% | 2,800 | 33億7850万 | 0% | 28.64 | 1.53 |
12/14 | 379 | 379 | 377 | 378 | 0% | 1,900 | 33億7850万 | 0% | 28.64 | 1.53 |
12/13 | 378 | 380 | 378 | 378 | 0% | 2,300 | 33億7850万 | 0% | 28.64 | 1.53 |
12/12 | 380 | 380 | 378 | 378 | 0% | 3,200 | 33億7850万 | 0% | 28.64 | 1.53 |
12/11 | 379 | 380 | 378 | 378 | +0.27% | 2,100 | 33億7850万 | 0% | 28.64 | 1.53 |
12/08 | 378 | 379 | 377 | 377 | -0.26% | 2,100 | 33億6956万 | -0.53% | 28.56 | 1.53 |
12/07 | 380 | 380 | 378 | 378 | +0.27% | 2,000 | 33億7850万 | -0.26% | 28.64 | 1.53 |
12/06 | 378 | 380 | 377 | 377 | -0.26% | 3,400 | 33億6956万 | -0.53% | 28.56 | 1.53 |
12/05 | 378 | 378 | 377 | 378 | +0.27% | 5,600 | 33億7850万 | -0.26% | 28.64 | 1.53 |
12/04 | 378 | 379 | 377 | 377 | -0.26% | 5,800 | 33億6956万 | -0.53% | 28.56 | 1.53 |
12/01 | 378 | 379 | 377 | 378 | 0% | 2,200 | 33億7850万 | -0.26% | 28.64 | 1.53 |
11/30 | 377 | 378 | 377 | 378 | 0% | 2,100 | 33億7850万 | -0.26% | 28.64 | 1.53 |
11/29 | 379 | 380 | 378 | 378 | -0.26% | 1,800 | 33億7850万 | -0.26% | 28.64 | 1.53 |
11/28 | 379 | 379 | 378 | 379 | 0% | 1,900 | 33億8744万 | 0% | 28.72 | 1.53 |
11/27 | 380 | 380 | 377 | 379 | -0.26% | 4,100 | 33億8744万 | 0% | 28.72 | 1.53 |
11/24 | 378 | 380 | 377 | 380 | +0.8% | 3,400 | 33億9637万 | +0.26% | 28.79 | 1.54 |
11/22 | 376 | 378 | 376 | 377 | 0% | 3,100 | 33億6956万 | -0.53% | 28.56 | 1.53 |
11/21 | 376 | 377 | 375 | 377 | +0.27% | 7,100 | 33億6956万 | -0.53% | 28.56 | 1.53 |
11/20 | 377 | 378 | 376 | 376 | -0.53% | 4,900 | 33億6062万 | -1.05% | 28.49 | 1.52 |
11/17 | 379 | 379 | 377 | 378 | -0.26% | 2,800 | 33億7850万 | -0.53% | 28.64 | 1.53 |
11/16 | 380 | 380 | 377 | 379 | 0% | 12,700 | 33億8744万 | -0.26% | 28.72 | 1.53 |
11/15 | 379 | 380 | 379 | 379 | 0% | 2,100 | 33億8744万 | -0.26% | 28.72 | 1.53 |
11/14 | 380 | 380 | 379 | 379 | -0.26% | 1,200 | 33億8744万 | -0.26% | 28.72 | 1.53 |
11/13 | 379 | 380 | 379 | 380 | +0.26% | 1,700 | 33億9637万 | 0% | 28.79 | 1.54 |
11/10 | 380 | 381 | 379 | 379 | -0.26% | 1,200 | 33億8744万 | -0.26% | 28.72 | 1.53 |
11/09 | 380 | 381 | 380 | 380 | 0% | 1,200 | 33億9637万 | 0% | 28.79 | 1.54 |
11/08 | 380 | 381 | 380 | 380 | 0% | 1,300 | 33億9637万 | 0% | 28.79 | 1.54 |
11/07 | 380 | 381 | 380 | 380 | 0% | 1,200 | 33億9637万 | -0.26% | 28.79 | 1.54 |
11/06 | 380 | 381 | 380 | 380 | -0.26% | 1,300 | 33億9637万 | -0.26% | 28.79 | 1.54 |
11/02 | 379 | 381 | 379 | 381 | +0.53% | 2,800 | 34億531万 | 0% | 28.87 | 1.54 |
11/01 | 380 | 381 | 379 | 379 | 0% | 3,000 | 33億8744万 | -0.79% | 28.72 | 1.53 |
10/31 | 380 | 380 | 379 | 379 | -0.26% | 900 | 33億8744万 | -0.79% | 28.72 | 1.53 |
10/30 | 379 | 380 | 379 | 380 | +0.26% | 1,000 | 33億9637万 | -0.78% | 28.79 | 1.54 |
10/27 | 380 | 380 | 379 | 379 | -0.26% | 2,300 | 33億8744万 | -1.3% | 28.72 | 1.53 |
10/26 | 379 | 380 | 379 | 380 | 0% | 1,700 | 33億9637万 | -1.04% | 28.79 | 1.54 |
10/25 | 381 | 381 | 379 | 380 | 0% | 1,500 | 33億9637万 | -1.3% | 28.79 | 1.54 |
10/24 | 381 | 381 | 380 | 380 | 0% | 1,200 | 33億9637万 | -1.3% | 28.79 | 1.54 |
10/23 | 381 | 381 | 380 | 380 | 0% | 1,100 | 33億9637万 | -1.55% | 28.79 | 1.54 |
10/20 | 380 | 381 | 380 | 380 | -0.26% | 1,300 | 33億9637万 | -1.55% | 28.79 | 1.54 |
10/19 | 380 | 381 | 380 | 381 | +0.26% | 1,500 | 34億531万 | -1.55% | 28.87 | 1.54 |
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 | 305 4/3 | 120 3/24 | 32,000 12/20 | - | - | +13.04% 5/15 | -19.53% 1/18 |
2009年 3月期 | 165 8/1 | 80 1/23 1/20 他2件 | 17,000 3/4 | - | - | +30.43% 3/12 | -24.81% 10/10 |
2010年 3月期 | 193 8/27 | 85 1/26 12/24 | 155,000 3/1 | - | - | +42.02% 8/26 | -18.58% 11/5 |
2011年 3月期 | 155 4/13 | 70 3/16 | 141,000 11/25 | 13億8536万 | 6億2564万 | +19.44% 11/24 | -24.24% 3/15 |
2012年 3月期 | 249 3/27 | 99 5/13 4/7 他4件 | 82,000 6/15 | 22億2552万 | 8億8484万 | +28.95% 6/22 | -8.63% 10/6 |
2013年 3月期 | 346 1/10 | 179 12/5 | 437,000 1/10 | 30億9249万 | 15億9987万 | +54.82% 1/9 | -6.31% 6/6 |
2014年 3月期 | 420 4/24 | 226 6/10 | 464,000 4/23 | 37億5389万 | 20億1995万 | +8.1% 1/15 | -17.99% 6/7 |
2015年 3月期 | 340 3/30 3/26 | 251 5/19 | 107,000 3/17 | 30億3886万 | 22億4339万 | +10.91% 9/26 | -10.99% 5/19 |
2016年 3月期 | 345 4/8 4/7 | 230 9/29 | 229,000 6/26 | 30億8355万 | 20億5570万 | +7.12% 11/5 | -13.33% 8/25 |
2017年 3月期 | 524 2/28 | 256 7/4 | 735,300 2/28 | 46億8342万 | 22億8808万 | +43.18% 2/28 | -9.62% 4/14 |
2018年 3月期 | 619 10/6 | 420 4/17 4/14 | 160,100 6/15 | 55億3252万 | 37億5389万 | +12.29% 10/3 | -8.04% 2/6 |
2019年 3月期 | 570 5/10 5/9 他2件 | 390 12/25 | 22,500 1/15 | 50億9456万 | 34億8575万 | +11.04% 1/15 | -17.05% 12/25 |
2020年 3月期 | 484 3/2 | 270 3/10 | 582,300 3/2 | 43億2591万 | 24億1321万 | +14.9% 2/28 | -24.2% 3/10 |
2021年 3月期 | 445 9/28 9/25 | 291 4/22 | 168,900 6/17 | 39億7733万 | 26億91万 | +9.24% 6/17 | -7.83% 11/19 |
2022年 3月期 | 437 9/28 | 392 12/20 | 16,700 9/29 | 39億583万 | 35億363万 | +2.65% 9/10 | -4.05% 10/5 |
2023年 3月期 | 480 11/28 | 389 3/30 12/27 他4件 | 223,300 11/28 | 42億9016万 | 34億7681万 | +2.01% 11/29 | -2.7% 9/30 |
最新 | 388 2024/3/18 | 5,900 | 34億6788万 | -0.26% 389 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -43%(0.57倍)
- 2001/12/28 vs 2000/12/29
- 9%(1.09倍)
- 2002/12/27 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/27
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- 4%(1.04倍)
- 2006/12/29 vs 2005/12/30
- -43%(0.57倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/29 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/29
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- 89%(1.89倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/26 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/26
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 90%(1.9倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/03/18 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
70円(2011/03/16) - 454%(5.54倍)
388円(3/18)