株価チャート
株価
3/18
- 前日 (3/15)
- 2,245
- 始値
- 2,223
- 高値
- 2,299
- 安値
- 2,223
- 終値 +1.87%
- 2,287
- 出来高 +17.43%
- 99,700
乖離率
- 株価(5日)
移動平均値 - +1.15%
2,261 - 株価(25日)
移動平均値 - +1.37%
2,256 - 出来高(5日)
移動平均値 - +2.89%
96,900
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 | 2,223 | 2,299 | 2,223 | 2,287 | +1.87% | 99,700 | 499億2469万 | +1.37% | 23.38 | 1.28 |
03/15 | 2,254 | 2,256 | 2,224 | 2,245 | -0.49% | 84,900 | 490億784万 | -0.53% | 22.95 | 1.25 |
03/14 | 2,277 | 2,280 | 2,205 | 2,256 | +0.31% | 78,200 | 492億4797万 | +0.04% | 23.06 | 1.26 |
03/13 | 2,304 | 2,310 | 2,231 | 2,249 | -0.88% | 86,500 | 490億9516万 | +0.13% | 22.99 | 1.26 |
03/12 | 2,236 | 2,269 | 2,215 | 2,269 | +0.31% | 135,200 | 495億3175万 | +1.43% | 23.19 | 1.27 |
03/11 | 2,275 | 2,296 | 2,241 | 2,262 | -2.96% | 137,100 | 493億7895万 | +1.43% | 23.12 | 1.26 |
03/08 | 2,301 | 2,364 | 2,301 | 2,331 | +0.3% | 171,400 | 508億8520万 | +4.81% | 23.83 | 1.3 |
03/07 | 2,380 | 2,404 | 2,316 | 2,324 | -1.36% | 184,700 | 507億3239万 | +4.87% | 23.76 | 1.3 |
03/06 | 2,281 | 2,374 | 2,264 | 2,356 | +1.82% | 168,600 | 514億3094万 | +6.7% | 24.08 | 1.31 |
03/05 | 2,269 | 2,349 | 2,251 | 2,314 | +4.05% | 237,200 | 505億1409万 | +5.23% | 23.65 | 1.29 |
03/04 | 2,289 | 2,305 | 2,217 | 2,224 | -2.63% | 251,100 | 485億4941万 | +1.51% | 22.73 | 1.24 |
03/01 | 2,279 | 2,327 | 2,267 | 2,284 | +1.06% | 234,400 | 498億5920万 | +4.24% | 23.35 | 1.27 |
02/29 | 2,220 | 2,271 | 2,202 | 2,260 | +1.8% | 134,600 | 493億3529万 | +3.39% | 23.1 | 1.26 |
02/28 | 2,208 | 2,260 | 2,201 | 2,220 | +0.45% | 154,200 | 484億6210万 | +1.69% | 22.69 | 1.24 |
02/27 | 2,238 | 2,260 | 2,196 | 2,210 | -1.25% | 143,500 | 482億4380万 | +1.33% | 22.59 | 1.23 |
02/26 | 2,242 | 2,269 | 2,222 | 2,238 | -1.67% | 120,500 | 488億5503万 | +2.71% | 22.88 | 1.25 |
02/22 | 2,256 | 2,295 | 2,232 | 2,276 | +2.25% | 120,500 | 496億8456万 | +4.79% | 23.26 | 1.27 |
02/21 | 2,183 | 2,240 | 2,177 | 2,226 | +1.14% | 96,900 | 485億9307万 | +3.01% | 22.75 | 1.24 |
02/20 | 2,206 | 2,249 | 2,179 | 2,201 | -0.54% | 127,800 | 480億4733万 | +2.28% | 22.5 | 1.23 |
02/19 | 2,295 | 2,329 | 2,184 | 2,213 | -2.77% | 244,200 | 483億929万 | +3.17% | 22.62 | 1.24 |
02/16 | 2,251 | 2,319 | 2,249 | 2,276 | +0.4% | 162,600 | 496億8456万 | +6.55% | 23.26 | 1.27 |
02/15 | 2,253 | 2,283 | 2,246 | 2,267 | +2.91% | 162,900 | 494億8809万 | +6.73% | 23.17 | 1.27 |
02/14 | 2,160 | 2,214 | 2,140 | 2,203 | +0.27% | 170,600 | 480億9099万 | +4.31% | 22.52 | 1.23 |
02/13 | 2,232 | 2,232 | 2,164 | 2,197 | -0.95% | 238,400 | 479億6001万 | +4.57% | 22.46 | 1.23 |
02/09 | 2,309 | 2,319 | 2,200 | 2,218 | -3.73% | 324,400 | 484億1844万 | +6.28% | 22.67 | 1.24 |
02/08 | 2,190 | 2,322 | 2,156 | 2,304 | +4.92% | 568,500 | 502億9580万 | +11.09% | 23.55 | 1.29 |
02/07 | 2,286 | 2,376 | 2,167 | 2,196 | +7.86% | 1,132,700 | 479億3818万 | +6.65% | 22.45 | 1.23 |
02/06 | 2,049 | 2,057 | 2,022 | 2,036 | +0.54% | 196,100 | 444億4542万 | -0.63% | 20.81 | 1.14 |
02/05 | 2,071 | 2,072 | 2,011 | 2,025 | -3.43% | 295,400 | 442億529万 | -1.03% | 20.7 | 1.13 |
02/02 | 2,111 | 2,121 | 2,070 | 2,097 | -0.05% | 163,200 | 457億7703万 | +2.79% | 21.43 | 1.17 |
02/01 | 2,120 | 2,122 | 2,085 | 2,098 | -1.55% | 119,700 | 457億9886万 | +3.25% | 21.45 | 1.17 |
01/31 | 2,130 | 2,149 | 2,112 | 2,131 | +0.38% | 154,800 | 465億1925万 | +5.39% | 21.78 | 1.19 |
01/30 | 2,117 | 2,128 | 2,090 | 2,123 | -0.14% | 132,200 | 463億4461万 | +5.62% | 21.7 | 1.18 |
01/29 | 2,120 | 2,145 | 2,105 | 2,126 | -0.37% | 89,200 | 464億1010万 | +6.35% | 21.73 | 1.19 |
01/26 | 2,200 | 2,200 | 2,133 | 2,134 | -4% | 193,300 | 465億8473万 | +7.4% | 21.81 | 1.19 |
01/25 | 2,150 | 2,241 | 2,143 | 2,223 | +3.73% | 255,200 | 485億2758万 | +12.67% | 22.72 | 1.24 |
01/24 | 2,187 | 2,194 | 2,130 | 2,143 | -1.79% | 196,400 | 467億8120万 | +9.5% | 21.91 | 1.2 |
01/23 | 2,231 | 2,239 | 2,181 | 2,182 | -0.5% | 290,500 | 476億3256万 | +12.36% | 22.3 | 1.22 |
01/22 | 2,170 | 2,195 | 2,151 | 2,193 | +2.29% | 233,500 | 478億7269万 | +13.92% | 22.42 | 1.22 |
01/19 | 2,112 | 2,157 | 2,109 | 2,144 | +3.98% | 246,900 | 468億303万 | +12.43% | 21.92 | 1.2 |
01/18 | 2,002 | 2,065 | 2,002 | 2,062 | +2.59% | 175,900 | 450億1299万 | +9.04% | 21.08 | 1.15 |
01/17 | 2,020 | 2,030 | 2,002 | 2,010 | +0.5% | 115,500 | 438億7784万 | +6.97% | 20.55 | 1.12 |
01/16 | 2,063 | 2,063 | 2,000 | 2,000 | -1.23% | 177,200 | 436億5955万 | +7.07% | 20.44 | 1.12 |
01/15 | 1,975 | 2,034 | 1,975 | 2,025 | +2.38% | 207,800 | 442億529万 | +8.99% | 20.7 | 1.13 |
01/12 | 2,004 | 2,004 | 1,951 | 1,978 | -0.6% | 175,000 | 431億7929万 | +7.09% | 20.22 | 1.1 |
01/11 | 1,971 | 1,997 | 1,951 | 1,990 | +1.38% | 262,500 | 434億4125万 | +8.09% | 20.34 | 1.11 |
01/10 | 1,930 | 1,968 | 1,908 | 1,963 | +1.76% | 181,400 | 428億5184万 | +6.92% | 20.07 | 1.1 |
01/09 | 1,880 | 1,951 | 1,880 | 1,929 | +5.18% | 288,100 | 421億963万 | +5.24% | 19.72 | 1.08 |
01/05 | 1,901 | 1,902 | 1,834 | 1,834 | -3.73% | 176,800 | 400億3580万 | +0.16% | 18.75 | 1.02 |
01/04 | 1,900 | 1,905 | 1,862 | 1,905 | -1.6% | 235,000 | 415億8572万 | +3.93% | 19.47 | 1.06 |
2023 | ||||||||||
12/29 | 1,948 | 1,971 | 1,925 | 1,936 | -0.36% | 146,400 | 422億6244万 | +5.68% | 19.79 | 1.08 |
12/28 | 1,948 | 1,948 | 1,911 | 1,943 | -0.26% | 93,600 | 424億1525万 | +6.29% | 19.86 | 1.08 |
12/27 | 1,920 | 1,956 | 1,920 | 1,948 | +2.8% | 277,800 | 425億2440万 | +6.86% | 19.91 | 1.09 |
12/26 | 1,888 | 1,906 | 1,876 | 1,895 | +0.37% | 175,700 | 413億6742万 | +4.24% | 19.37 | 1.06 |
12/25 | 1,920 | 1,933 | 1,888 | 1,888 | +2.05% | 299,700 | 412億1461万 | +3.96% | 19.3 | 1.05 |
12/22 | 1,842 | 1,868 | 1,841 | 1,850 | +1.26% | 145,100 | 403億8508万 | +1.98% | 18.91 | 1.03 |
12/21 | 1,810 | 1,832 | 1,802 | 1,827 | -1.24% | 157,900 | 398億8299万 | +0.77% | 18.68 | 1.02 |
12/20 | 1,823 | 1,871 | 1,817 | 1,850 | +1.98% | 187,100 | 403億8508万 | +1.98% | 18.91 | 1.03 |
12/19 | 1,800 | 1,832 | 1,788 | 1,814 | +1.11% | 123,200 | 395億9921万 | +0.17% | 18.54 | 1.01 |
12/18 | 1,808 | 1,811 | 1,754 | 1,794 | -2.02% | 175,200 | 391億6261万 | -0.83% | 18.34 | 1 |
12/15 | 1,770 | 1,831 | 1,770 | 1,831 | +3.74% | 184,800 | 399億7031万 | +1.22% | 18.72 | 1.02 |
12/14 | 1,795 | 1,795 | 1,742 | 1,765 | +0.57% | 291,900 | 385億2955万 | -2.32% | 18.04 | 0.99 |
12/13 | 1,759 | 1,765 | 1,749 | 1,755 | +0.23% | 148,600 | 383億1125万 | -2.88% | 17.94 | 0.98 |
12/12 | 1,762 | 1,783 | 1,745 | 1,751 | +0.52% | 247,400 | 382億2393万 | -3.1% | 17.9 | 0.98 |
12/11 | 1,733 | 1,754 | 1,721 | 1,742 | +0.11% | 241,200 | 380億2746万 | -3.7% | 17.81 | 0.97 |
12/08 | 1,721 | 1,748 | 1,714 | 1,740 | 0% | 285,300 | 379億8380万 | -3.87% | 17.79 | 0.97 |
12/07 | 1,744 | 1,753 | 1,727 | 1,740 | -1.14% | 136,100 | 379億8380万 | -3.87% | 17.79 | 0.97 |
12/06 | 1,743 | 1,763 | 1,741 | 1,760 | +0.8% | 290,200 | 384億2040万 | -2.71% | 17.99 | 0.98 |
12/05 | 1,799 | 1,807 | 1,743 | 1,746 | -4.17% | 244,100 | 381億1478万 | -3.48% | 17.85 | 0.97 |
12/04 | 1,852 | 1,865 | 1,801 | 1,822 | -2.31% | 186,200 | 397億7385万 | +0.72% | 18.62 | 1.02 |
12/01 | 1,900 | 1,900 | 1,860 | 1,865 | -1.58% | 97,900 | 407億1253万 | +3.27% | 19.06 | 1.04 |
11/30 | 1,889 | 1,902 | 1,875 | 1,895 | +0.96% | 124,500 | 413億6742万 | +5.22% | 19.37 | 1.06 |
11/29 | 1,859 | 1,887 | 1,857 | 1,877 | 0% | 106,600 | 409億7448万 | +4.51% | 19.19 | 1.05 |
11/28 | 1,894 | 1,897 | 1,855 | 1,877 | -0.11% | 134,900 | 409億7448万 | +4.92% | 19.19 | 1.05 |
11/27 | 1,860 | 1,886 | 1,858 | 1,879 | +1.13% | 185,600 | 410億1814万 | +5.33% | 19.21 | 1.05 |
11/24 | 1,820 | 1,865 | 1,820 | 1,858 | +2.48% | 164,100 | 405億5972万 | +4.5% | 18.99 | 1.04 |
11/22 | 1,840 | 1,845 | 1,813 | 1,813 | -0.28% | 139,000 | 395億7738万 | +2.2% | 18.53 | 1.01 |
11/21 | 1,848 | 1,869 | 1,815 | 1,818 | -1.36% | 144,900 | 396億8653万 | +2.65% | 18.58 | 1.01 |
11/20 | 1,847 | 1,867 | 1,840 | 1,843 | +0.49% | 168,100 | 402億3227万 | +4.3% | 18.84 | 1.03 |
11/17 | 1,804 | 1,836 | 1,804 | 1,834 | +0.49% | 122,800 | 400億3580万 | +4.09% | 18.75 | 1.02 |
11/16 | 1,841 | 1,841 | 1,799 | 1,825 | -1.62% | 204,600 | 398億3933万 | +3.69% | 18.65 | 1.02 |
11/15 | 1,833 | 1,858 | 1,833 | 1,855 | +4.98% | 258,300 | 404億9423万 | +5.58% | 18.96 | 1.04 |
11/14 | 1,762 | 1,774 | 1,751 | 1,767 | +0.06% | 120,000 | 385億7321万 | +0.86% | 18.06 | 0.99 |
11/13 | 1,812 | 1,817 | 1,760 | 1,766 | -2.43% | 139,000 | 385億5138万 | +0.91% | 18.05 | 0.99 |
11/10 | 1,807 | 1,812 | 1,759 | 1,810 | +1.63% | 252,500 | 395億1189万 | +3.55% | 18.5 | 1.01 |
11/09 | 1,767 | 1,825 | 1,767 | 1,781 | +1.77% | 263,400 | 388億7882万 | +2.24% | 18.2 | 0.99 |
11/08 | 1,683 | 1,776 | 1,676 | 1,750 | -1.3% | 652,700 | 382億210万 | +0.63% | 17.89 | 0.98 |
11/07 | 1,792 | 1,821 | 1,768 | 1,773 | -0.73% | 267,500 | 387億419万 | +1.96% | 18.12 | 0.99 |
11/06 | 1,788 | 1,793 | 1,770 | 1,786 | +1.53% | 169,500 | 389億8797万 | +2.82% | 18.26 | 1 |
11/02 | 1,759 | 1,770 | 1,747 | 1,759 | +0.92% | 129,400 | 383億9857万 | +1.44% | 17.98 | 0.98 |
11/01 | 1,748 | 1,757 | 1,735 | 1,743 | +0.87% | 171,700 | 380億4929万 | +0.58% | 17.82 | 0.97 |
10/31 | 1,742 | 1,747 | 1,686 | 1,728 | -1.37% | 306,100 | 377億2185万 | -0.29% | 17.66 | 0.96 |
10/30 | 1,736 | 1,757 | 1,731 | 1,752 | -0.51% | 219,600 | 382億4576万 | +1.1% | 17.91 | 0.98 |
10/27 | 1,738 | 1,770 | 1,738 | 1,761 | +2.09% | 157,700 | 384億4223万 | +1.62% | 18 | 0.98 |
10/26 | 1,738 | 1,757 | 1,721 | 1,725 | -1.2% | 149,100 | 376億5636万 | -0.35% | 17.63 | 0.96 |
10/25 | 1,778 | 1,781 | 1,745 | 1,746 | -1.41% | 220,500 | 381億1478万 | +0.81% | 17.85 | 0.97 |
10/24 | 1,724 | 1,773 | 1,720 | 1,771 | +3.27% | 263,100 | 386億6053万 | +2.19% | 18.1 | 0.99 |
10/23 | 1,733 | 1,733 | 1,709 | 1,715 | -1.27% | 101,300 | 374億3806万 | -1.04% | 17.53 | 0.96 |
10/20 | 1,730 | 1,740 | 1,708 | 1,737 | +0.29% | 161,100 | 379億1831万 | +0.12% | 17.76 | 0.97 |
10/19 | 1,731 | 1,747 | 1,723 | 1,732 | -0.92% | 104,600 | 378億917万 | -0.23% | 17.7 | 0.97 |
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 | 940 6/25 | 377 3/13 | 389,200 11/12 | - | - | +18.6% 2/5 | -23.25% 3/10 |
2009年 3月期 | 557 9/9 | 139 2/18 | 4,834,400 3/4 | - | - | +54.33% 11/20 | -51.35% 10/10 |
2010年 3月期 | 431 3/31 | 141 11/19 | 4,819,300 1/12 | 88億5182万 | - | +69.94% 1/12 | -18.82% 11/12 |
2011年 3月期 | 499 5/19 | 163 3/15 | 3,732,700 2/8 | 102億4839万 | 33億4767万 | +41.79% 11/29 | -47.45% 3/15 |
2012年 3月期 | 289 6/17 6/1 | 152 11/24 | 1,271,200 6/1 | 59億3544万 | 31億2175万 | +13.47% 5/18 | -17.76% 9/26 |
2013年 3月期 | 187 4/26 4/23 他2件 | 111 10/15 | 3,588,100 10/23 | 38億4058万 | 22億7970万 | +13.14% 12/19 | -14.79% 6/4 |
2014年 3月期 | 875 1/21 | 143 4/4 | 24,747,400 1/16 | 203億7855万 | 29億3691万 | +137.58% 1/20 | -19.84% 3/20 |
2015年 3月期 | 1,055 3/20 | 361 5/21 | 7,278,300 6/13 | 245億7071万 | 84億760万 | +37.81% 6/12 | -17.53% 10/14 |
2016年 3月期 | 1,371 6/30 | 500 2/12 | 1,720,200 11/9 | 319億3028万 | 116億4488万 | +26.15% 6/8 | -33.02% 2/12 |
2017年 3月期 | 1,694 3/31 3/29 | 490 5/16 | 1,251,800 6/1 | 394億5287万 | 114億1198万 | +24.36% 11/17 | -14.7% 4/14 |
2018年 3月期 | 2,580 11/8 | 1,257 4/17 | 1,989,400 2/6 | 601億9081万 | 292億7524万 | +24.25% 5/19 | -22.61% 2/14 |
2019年 3月期 | 2,167 5/17 | 1,022 3/15 | 1,629,100 8/7 | 505億5562万 | 238億4303万 | +18.3% 12/3 | -22.76% 10/29 |
2020年 3月期 | 1,999 2/5 | 840 5/21 | 1,524,400 2/4 | 466億3622万 | 195億9701万 | +24.8% 11/7 | -27.8% 3/13 |
2021年 3月期 | 1,814 1/21 | 1,173 4/6 | 590,700 2/8 | 423億2021万 | 273億6582万 | +15.74% 12/4 | -12.79% 2/24 |
2022年 3月期 | 2,480 1/5 | 1,454 5/13 | 1,453,400 2/7 | 578億5784万 | 339億2149万 | +24.8% 11/22 | -14.25% 3/8 |
2023年 3月期 | 2,209 11/4 | 1,566 7/15 | 2,561,400 11/7 | 515億3547万 | 365億3442万 | +21.46% 8/8 | -11.82% 7/1 |
最新 | 2,287 2024/3/18 | 99,700 | 499億2469万 | +1.37% 2,256 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- 38%(1.38倍)
- 2003/12/30 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/30
- 1%(1.01倍)
- 2005/12/30 vs 2004/12/30
- 64%(1.64倍)
- 2006/12/29 vs 2005/12/30
- -48%(0.52倍)
- 2007/12/28 vs 2006/12/29
- -57%(0.43倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 135%(2.35倍)
- 2011/12/30 vs 2010/12/30
- -58%(0.42倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 54%(1.54倍)
- 2014/12/30 vs 2013/12/30
- 250%(3.5倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 81%(1.81倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 46%(1.46倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 50%(1.5倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/03/18 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
111円(2012/10/15) - 1960%(20.6倍)
2,287円(3/18)