株価チャート
株価
3/18
- 前日 (3/15)
- 335
- 始値
- 337
- 高値
- 339
- 安値
- 336
- 終値 +1.19%
- 339
- 出来高 -86.25%
- 2,200
乖離率
- 株価(5日)
移動平均値 - +0.89%
336 - 株価(25日)
移動平均値 - +0.3%
338 - 出来高(5日)
移動平均値 - -64.4%
6,180
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 | 337 | 339 | 336 | 339 | +1.19% | 2,200 | 56億8069万 | +0.3% | 24.84 | 1.06 |
03/15 | 340 | 340 | 334 | 335 | -0.59% | 16,000 | 56億1366万 | -0.89% | 24.55 | 1.04 |
03/14 | 334 | 338 | 334 | 337 | +0.9% | 4,300 | 56億4717万 | -0.3% | 24.69 | 1.05 |
03/13 | 338 | 338 | 334 | 334 | 0% | 5,400 | 55億9690万 | -1.47% | 24.48 | 1.04 |
03/12 | 333 | 336 | 333 | 334 | 0% | 3,000 | 55億9690万 | -1.47% | 24.48 | 1.04 |
03/11 | 336 | 337 | 334 | 334 | -0.6% | 7,000 | 55億9690万 | -1.76% | 24.48 | 1.04 |
03/08 | 337 | 337 | 335 | 336 | -0.3% | 4,700 | 56億3041万 | -1.18% | 24.62 | 1.05 |
03/07 | 338 | 339 | 337 | 337 | 0% | 2,300 | 56億4717万 | -1.17% | 24.69 | 1.05 |
03/06 | 339 | 340 | 337 | 337 | -0.59% | 5,800 | 56億4717万 | -1.17% | 24.69 | 1.05 |
03/05 | 339 | 341 | 338 | 339 | -0.29% | 2,700 | 56億8069万 | -0.88% | 24.84 | 1.06 |
03/04 | 341 | 341 | 340 | 340 | -0.29% | 2,400 | 56億9744万 | -0.58% | 24.91 | 1.06 |
03/01 | 344 | 344 | 341 | 341 | -0.58% | 2,400 | 57億1420万 | -0.29% | 24.99 | 1.06 |
02/29 | 340 | 343 | 338 | 343 | 0% | 6,000 | 57億4771万 | +0.29% | 25.13 | 1.07 |
02/28 | 343 | 343 | 341 | 343 | +0.88% | 4,500 | 57億4771万 | +0.29% | 25.13 | 1.07 |
02/27 | 342 | 345 | 340 | 340 | -1.45% | 11,500 | 56億9744万 | -0.58% | 24.91 | 1.06 |
02/26 | 341 | 345 | 341 | 345 | +0.88% | 4,600 | 57億8123万 | +0.58% | 25.28 | 1.07 |
02/22 | 345 | 345 | 341 | 342 | -0.87% | 7,700 | 57億3096万 | -0.29% | 25.06 | 1.07 |
02/21 | 340 | 345 | 339 | 345 | +1.47% | 6,300 | 57億8123万 | +0.58% | 25.28 | 1.07 |
02/20 | 336 | 341 | 336 | 340 | +1.19% | 7,700 | 56億9744万 | -0.87% | 24.91 | 1.06 |
02/19 | 335 | 337 | 333 | 336 | -0.3% | 5,500 | 56億3041万 | -2.04% | 24.62 | 1.05 |
02/16 | 339 | 339 | 337 | 337 | 0% | 4,600 | 56億4717万 | -2.03% | 24.69 | 1.05 |
02/15 | 340 | 340 | 335 | 337 | 0% | 10,400 | 56億4717万 | -2.03% | 24.69 | 1.05 |
02/14 | 335 | 337 | 333 | 337 | +0.6% | 7,300 | 56億4717万 | -2.03% | 24.69 | 1.05 |
02/13 | 339 | 339 | 333 | 335 | -0.59% | 12,600 | 56億1366万 | -2.9% | 24.55 | 1.04 |
02/09 | 336 | 337 | 336 | 337 | +0.3% | 2,400 | 56億4717万 | -2.32% | 24.69 | 1.05 |
02/08 | 336 | 337 | 334 | 336 | 0% | 9,500 | 56億3041万 | -2.61% | 24.62 | 1.05 |
02/07 | 343 | 343 | 335 | 336 | -2.04% | 8,500 | 56億3041万 | -2.61% | 24.62 | 1.05 |
02/06 | 352 | 352 | 331 | 343 | -2.56% | 30,200 | 57億4771万 | -0.87% | 25.13 | 1.07 |
02/05 | 347 | 352 | 345 | 352 | +1.15% | 12,700 | 58億9853万 | +2.03% | 25.79 | 1.1 |
02/02 | 345 | 348 | 344 | 348 | +0.58% | 4,100 | 58億3150万 | +0.87% | 25.5 | 1.08 |
02/01 | 348 | 348 | 345 | 346 | -0.29% | 3,200 | 57億9799万 | +0.29% | 25.35 | 1.08 |
01/31 | 349 | 349 | 347 | 347 | -0.57% | 1,400 | 58億1474万 | +0.29% | 25.43 | 1.08 |
01/30 | 346 | 349 | 346 | 349 | +0.87% | 1,100 | 58億4826万 | +0.87% | 25.57 | 1.09 |
01/29 | 344 | 347 | 344 | 346 | +0.58% | 2,300 | 57億9799万 | 0% | 25.35 | 1.08 |
01/26 | 346 | 346 | 344 | 344 | -0.29% | 10,900 | 57億6447万 | -0.86% | 25.21 | 1.07 |
01/25 | 346 | 348 | 344 | 345 | +0.29% | 13,000 | 57億8123万 | -0.86% | 25.28 | 1.07 |
01/24 | 348 | 348 | 344 | 344 | -0.86% | 13,300 | 57億6447万 | -1.15% | 25.21 | 1.07 |
01/23 | 348 | 348 | 343 | 347 | 0% | 7,400 | 58億1474万 | -0.57% | 25.43 | 1.08 |
01/22 | 346 | 350 | 345 | 347 | +0.29% | 5,900 | 58億1474万 | -0.86% | 25.43 | 1.08 |
01/19 | 346 | 350 | 346 | 346 | -0.57% | 4,100 | 57億9799万 | -1.14% | 25.35 | 1.08 |
01/18 | 349 | 351 | 348 | 348 | +0.29% | 8,100 | 58億3150万 | -0.85% | 25.5 | 1.08 |
01/17 | 347 | 348 | 346 | 347 | +0.29% | 8,300 | 58億1474万 | -1.42% | 25.43 | 1.08 |
01/16 | 350 | 350 | 345 | 346 | -1.14% | 8,600 | 57億9799万 | -1.7% | 25.35 | 1.08 |
01/15 | 352 | 352 | 348 | 350 | +0.57% | 11,500 | 58億6502万 | -0.85% | 25.65 | 1.09 |
01/12 | 346 | 351 | 345 | 348 | +0.87% | 8,800 | 58億3150万 | -1.69% | 25.5 | 1.08 |
01/11 | 343 | 347 | 342 | 345 | +0.88% | 8,800 | 57億8123万 | -2.82% | 25.28 | 1.07 |
01/10 | 342 | 343 | 340 | 342 | +0.29% | 3,900 | 57億3096万 | -3.93% | 25.06 | 1.07 |
01/09 | 342 | 344 | 339 | 341 | -0.58% | 12,500 | 57億1420万 | -4.48% | 24.99 | 1.06 |
01/05 | 340 | 343 | 339 | 343 | -0.29% | 3,800 | 57億4771万 | -4.19% | 25.13 | 1.07 |
01/04 | 341 | 344 | 336 | 344 | +0.58% | 13,400 | 57億6447万 | -4.44% | 25.21 | 1.07 |
2023 | ||||||||||
12/29 | 339 | 343 | 339 | 342 | +0.88% | 3,800 | 57億3096万 | -5.26% | 136.67 | 1.07 |
12/28 | 336 | 341 | 336 | 339 | 0% | 16,000 | 56億8069万 | -6.35% | 135.47 | 1.06 |
12/27 | 341 | 342 | 337 | 339 | -0.88% | 47,600 | 56億8069万 | -6.61% | 135.47 | 1.06 |
12/26 | 352 | 356 | 342 | 342 | -2.84% | 47,500 | 57億3096万 | -6.3% | 136.67 | 1.07 |
12/25 | 355 | 355 | 352 | 352 | -1.12% | 32,900 | 58億9853万 | -3.83% | 140.66 | 1.1 |
12/22 | 357 | 358 | 356 | 356 | -0.56% | 5,900 | 59億6556万 | -3% | 142.26 | 1.11 |
12/21 | 360 | 360 | 356 | 358 | -0.83% | 16,800 | 59億9907万 | -2.72% | 143.06 | 1.12 |
12/20 | 360 | 362 | 360 | 361 | +0.28% | 17,000 | 60億4934万 | -1.9% | 144.26 | 1.12 |
12/19 | 360 | 361 | 360 | 360 | 0% | 11,700 | 60億3259万 | -2.44% | 143.86 | 1.12 |
12/18 | 361 | 362 | 360 | 360 | -0.28% | 5,100 | 60億3259万 | -2.7% | 143.86 | 1.12 |
12/15 | 361 | 363 | 361 | 361 | -0.55% | 13,600 | 60億4934万 | -2.43% | 144.26 | 1.12 |
12/14 | 360 | 363 | 360 | 363 | +1.4% | 6,800 | 60億8286万 | -2.16% | 145.06 | 1.13 |
12/13 | 363 | 363 | 357 | 358 | -1.1% | 22,200 | 59億9907万 | -3.5% | 143.06 | 1.12 |
12/12 | 364 | 364 | 362 | 362 | -0.55% | 17,000 | 60億6610万 | -2.69% | 144.66 | 1.13 |
12/11 | 365 | 365 | 364 | 364 | -0.27% | 16,300 | 60億9962万 | -2.67% | 145.46 | 1.13 |
12/08 | 368 | 368 | 365 | 365 | -0.82% | 13,200 | 61億1637万 | -2.93% | 145.86 | 1.14 |
12/07 | 368 | 368 | 367 | 368 | -0.27% | 4,400 | 61億6664万 | -2.39% | 147.06 | 1.15 |
12/06 | 368 | 369 | 368 | 369 | 0% | 5,900 | 61億8340万 | -2.64% | 147.45 | 1.15 |
12/05 | 370 | 371 | 368 | 369 | -0.27% | 9,300 | 61億8340万 | -2.89% | 147.45 | 1.15 |
12/04 | 370 | 371 | 369 | 370 | -0.27% | 8,500 | 62億16万 | -2.89% | 147.85 | 1.15 |
12/01 | 369 | 371 | 369 | 371 | 0% | 14,900 | 62億1692万 | -3.13% | 148.25 | 1.16 |
11/30 | 374 | 374 | 370 | 371 | -0.27% | 7,800 | 62億1692万 | -3.39% | 148.25 | 1.16 |
11/29 | 373 | 373 | 371 | 372 | -0.27% | 11,600 | 62億3367万 | -3.38% | 148.65 | 1.16 |
11/28 | 372 | 373 | 371 | 373 | 0% | 2,800 | 62億5043万 | -3.37% | 149.05 | 1.16 |
11/27 | 373 | 374 | 371 | 373 | 0% | 3,200 | 62億5043万 | -3.87% | 149.05 | 1.16 |
11/24 | 370 | 373 | 370 | 373 | +0.54% | 8,700 | 62億5043万 | -4.11% | 149.05 | 1.16 |
11/22 | 371 | 373 | 371 | 371 | -0.8% | 15,200 | 62億1692万 | -4.87% | 148.25 | 1.16 |
11/21 | 373 | 375 | 373 | 374 | 0% | 3,500 | 62億6719万 | -4.35% | 149.45 | 1.17 |
11/20 | 372 | 375 | 371 | 374 | +0.54% | 8,300 | 62億6719万 | -4.59% | 149.45 | 1.17 |
11/17 | 376 | 377 | 371 | 372 | -1.06% | 13,200 | 62億3367万 | -5.58% | 148.65 | 1.16 |
11/16 | 374 | 376 | 374 | 376 | +0.27% | 5,000 | 63億70万 | -4.81% | 150.25 | 1.17 |
11/15 | 381 | 381 | 375 | 375 | -1.57% | 12,400 | 62億8395万 | -5.3% | 149.85 | 1.17 |
11/14 | 374 | 381 | 372 | 381 | +2.14% | 13,400 | 63億8449万 | -4.03% | 152.25 | 1.19 |
11/13 | 375 | 377 | 371 | 373 | -0.53% | 14,800 | 62億5043万 | -6.28% | 149.05 | 1.16 |
11/10 | 381 | 382 | 373 | 375 | -0.53% | 7,700 | 62億8395万 | -6.02% | 149.85 | 1.17 |
11/09 | 375 | 378 | 375 | 377 | +1.07% | 5,800 | 63億1746万 | -5.75% | 150.65 | 1.17 |
11/08 | 391 | 392 | 373 | 373 | -4.6% | 37,000 | 62億5043万 | -6.98% | 149.05 | 1.16 |
11/07 | 398 | 398 | 388 | 391 | -3.22% | 40,900 | 65億5206万 | -2.98% | 156.25 | 1.22 |
11/06 | 405 | 407 | 404 | 404 | 0% | 7,000 | 67億6990万 | 0% | 161.44 | 1.26 |
11/02 | 402 | 404 | 402 | 404 | +0.25% | 10,600 | 67億6990万 | 0% | 161.44 | 1.26 |
11/01 | 403 | 404 | 403 | 403 | +0.25% | 1,400 | 67億5315万 | -0.25% | 161.04 | 1.26 |
10/31 | 403 | 404 | 402 | 402 | -0.25% | 6,900 | 67億3639万 | -0.5% | 160.64 | 1.25 |
10/30 | 402 | 404 | 402 | 403 | -0.25% | 15,000 | 67億5315万 | -0.49% | 161.04 | 1.26 |
10/27 | 405 | 405 | 403 | 404 | +0.5% | 1,100 | 67億6990万 | -0.25% | 161.44 | 1.26 |
10/26 | 403 | 403 | 402 | 402 | -0.25% | 500 | 67億3639万 | -0.74% | 160.64 | 1.25 |
10/25 | 403 | 404 | 402 | 403 | +0.25% | 1,400 | 67億5315万 | -0.49% | 161.04 | 1.26 |
10/24 | 404 | 404 | 402 | 402 | -0.25% | 1,600 | 67億3639万 | -0.99% | 160.64 | 1.25 |
10/23 | 403 | 404 | 402 | 403 | +0.25% | 9,200 | 67億5315万 | -0.74% | 161.04 | 1.26 |
10/20 | 402 | 403 | 402 | 402 | -0.25% | 17,100 | 67億3639万 | -0.99% | 160.64 | 1.25 |
10/19 | 401 | 404 | 401 | 403 | +0.25% | 900 | 67億5315万 | -0.98% | 161.04 | 1.26 |
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 12月期 | 223 44,550 2/21 | 85 17,000 10/28 | 128,200 641 2/21 | - | - | +19.97% 2/20 | -27.91% 10/8 |
2009年 12月期 | 150 30,000 11/12 | 69 13,850 3/16 | 125,000 625 4/17 | - | - | +30.84% 6/2 | -17.97% 7/13 |
2010年 12月期 | 250 50,000 4/16 | 93 18,570 2/22 18,500 2/18 他2件 | 606,400 3,032 3/15 | 44億7725万 | 16億5658万 | +85.77% 3/15 | -24.38% 5/26 |
2011年 12月期 | 243 48,500 3/10 | 117 23,350 3/17 | 395,000 1,975 3/7 | 43億4293万 | 20億9087万 | +25.53% 3/10 | -31.08% 3/16 |
2012年 12月期 | 371 74,100 11/5 | 160 32,000 1/17 | 764,400 3,822 5/9 | 66億3528万 | 28億6544万 | +35.28% 5/8 | -5.44% 3/22 |
2013年 12月期 | 1,575 315,000 7/31 | 340 68,000 1/4 | 3,626,400 18,132 7/31 | 282億667万 | 60億8906万 | +147.35% 7/31 | -22.85% 2/4 |
2014年 12月期 | 1,195 1/23 | 460 10/17 | 879,300 6/5 | 200億2485万 | 77億831万 | +33.33% 6/5 | -21.17% 5/19 |
2015年 12月期 | 627 3/5 | 359 8/25 | 1,243,300 3/5 | 105億676万 | 60億1583万 | +26.16% 3/5 | -18.64% 8/25 |
2016年 12月期 | 586 6/10 | 379 1/21 | 574,600 2/10 | 98億1971万 | 63億5097万 | +20.53% 2/9 | -9.33% 6/24 |
2017年 12月期 | 509 11/6 | 431 4/14 | 120,700 7/27 | 85億2941万 | 72億2235万 | +7.16% 11/6 | -5.63% 3/29 |
2018年 12月期 | 524 2/20 | 335 12/26 12/25 | 232,700 12/18 | 87億8077万 | 56億1366万 | +7.5% 2/5 | -19.05% 12/26 |
2019年 12月期 | 446 5/9 | 343 1/4 | 73,800 2/8 | 74億7371万 | 57億4771万 | +9.04% 2/8 | -5.37% 6/4 |
2020年 12月期 | 862 6/30 | 247 3/17 | 3,827,100 6/30 | 144億4470万 | 41億3902万 | +59.64% 6/29 | -23.41% 3/17 |
2021年 12月期 | 667 2/8 | 410 12/29 12/7 | 247,200 2/9 | 111億7705万 | 68億7045万 | +9.56% 2/8 | -11.39% 2/26 |
2022年 12月期 | 563 7/28 | 390 2/24 | 891,200 8/2 | 94億3430万 | 65億3530万 | +35.99% 7/28 | -5.71% 1/10 |
2023年 12月期 | 460 2/2 | 336 12/28 | 79,000 2/7 | 77億831万 | 56億3041万 | +2.03% 2/5 | -6.98% 11/8 |
最新 | 339 2024/3/18 | 2,200 | 56億8069万 | +0.3% 338 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -65%(0.35倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 641%(7.41倍)
- 2004/12/30 vs 2003/12/30
- -18%(0.82倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -67%(0.33倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 47%(1.47倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 89%(1.89倍)
- 2013/12/30 vs 2012/12/28
- 228%(3.28倍)
- 2014/12/30 vs 2013/12/30
- -55%(0.45倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 48%(1.48倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/03/18 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
69円(2009/03/16) - 390%(4.9倍)
339円(3/18)