株価チャート
株価
3/18
- 前日 (3/15)
- 2,444
- 始値
- 2,444
- 高値
- 2,452
- 安値
- 2,420
- 終値 -0.74%
- 2,426
- 出来高 -51%
- 12,300
乖離率
- 株価(5日)
移動平均値 - -1.1%
2,453 - 株価(25日)
移動平均値 - -2.22%
2,481 - 出来高(5日)
移動平均値 - -39.94%
20,480
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 | 2,444 | 2,452 | 2,420 | 2,426 | -0.74% | 12,300 | 374億892万 | -2.22% | 10.74 | 0.9 |
03/15 | 2,500 | 2,500 | 2,421 | 2,444 | -2.44% | 25,100 | 376億8648万 | -1.77% | 10.81 | 0.91 |
03/14 | 2,441 | 2,505 | 2,437 | 2,505 | +1.79% | 30,200 | 386億2710万 | +0.44% | 11.08 | 0.93 |
03/13 | 2,453 | 2,466 | 2,402 | 2,461 | +1.23% | 22,500 | 379億4862万 | -1.52% | 10.89 | 0.91 |
03/12 | 2,380 | 2,431 | 2,363 | 2,431 | +2.57% | 12,300 | 374億8602万 | -3.07% | 10.76 | 0.9 |
03/11 | 2,404 | 2,407 | 2,343 | 2,370 | -3.42% | 26,000 | 365億4540万 | -6.03% | 10.49 | 0.88 |
03/08 | 2,371 | 2,468 | 2,352 | 2,454 | +2.89% | 29,100 | 378億4068万 | -3.35% | 10.86 | 0.91 |
03/07 | 2,442 | 2,442 | 2,372 | 2,385 | -2.33% | 19,600 | 367億7670万 | -6.69% | 10.55 | 0.88 |
03/06 | 2,442 | 2,464 | 2,419 | 2,442 | +0.33% | 14,100 | 376億5564万 | -5.17% | 10.81 | 0.91 |
03/05 | 2,401 | 2,464 | 2,377 | 2,434 | +0.87% | 12,500 | 375億3228万 | -6.02% | 10.77 | 0.9 |
03/04 | 2,459 | 2,459 | 2,371 | 2,413 | -1.87% | 34,100 | 372億846万 | -7.26% | 10.68 | 0.89 |
03/01 | 2,403 | 2,466 | 2,400 | 2,459 | +1.78% | 20,000 | 379億1778万 | -6% | 10.88 | 0.91 |
02/29 | 2,428 | 2,437 | 2,402 | 2,416 | -1.06% | 15,900 | 372億5472万 | -7.93% | 10.69 | 0.9 |
02/28 | 2,457 | 2,495 | 2,427 | 2,442 | -1.21% | 32,100 | 376億5564万 | -7.08% | 10.81 | 0.91 |
02/27 | 2,511 | 2,549 | 2,459 | 2,472 | -1.9% | 21,700 | 381億1824万 | -6.01% | 10.94 | 0.92 |
02/26 | 2,521 | 2,550 | 2,509 | 2,520 | -0.32% | 16,500 | 388億5840万 | -4.11% | 11.15 | 0.93 |
02/22 | 2,567 | 2,570 | 2,512 | 2,528 | -0.94% | 26,400 | 389億8176万 | -3.62% | 11.19 | 0.94 |
02/21 | 2,543 | 2,579 | 2,507 | 2,552 | -0.51% | 31,200 | 393億5184万 | -2.52% | 11.29 | 0.95 |
02/20 | 2,520 | 2,579 | 2,510 | 2,565 | +2.19% | 17,500 | 395億5230万 | -1.87% | 11.35 | 0.95 |
02/19 | 2,524 | 2,542 | 2,490 | 2,510 | -0.55% | 16,900 | 387億420万 | -3.94% | 11.11 | 0.93 |
02/16 | 2,544 | 2,550 | 2,508 | 2,524 | -0.32% | 18,500 | 389億2008万 | -3.3% | 11.17 | 0.94 |
02/15 | 2,599 | 2,599 | 2,524 | 2,532 | +0.12% | 27,500 | 390億4344万 | -2.91% | 11.2 | 0.94 |
02/14 | 2,610 | 2,610 | 2,505 | 2,529 | -3.58% | 42,800 | 389億9718万 | -2.81% | 11.19 | 0.94 |
02/13 | 2,594 | 2,650 | 2,588 | 2,623 | +1.59% | 35,800 | 404億4666万 | +1.12% | 11.61 | 0.97 |
02/09 | 2,621 | 2,656 | 2,582 | 2,582 | -1.26% | 67,000 | 398億1444万 | -0.04% | 11.43 | 0.96 |
02/08 | 2,595 | 2,663 | 2,560 | 2,615 | +1.04% | 80,500 | 403億2330万 | +1.63% | 11.57 | 0.97 |
02/07 | 2,600 | 2,645 | 2,588 | 2,588 | -1.52% | 25,000 | 399億696万 | +1.01% | 11.45 | 0.96 |
02/06 | 2,666 | 2,720 | 2,628 | 2,628 | -2.38% | 43,600 | 405億2376万 | +2.98% | 11.63 | 0.97 |
02/05 | 2,764 | 2,791 | 2,686 | 2,692 | -2.6% | 40,000 | 415億1064万 | +5.94% | 11.91 | 1 |
02/02 | 2,863 | 2,863 | 2,742 | 2,764 | -1.74% | 40,100 | 426億2088万 | +9.34% | 12.23 | 1.02 |
02/01 | 2,874 | 2,929 | 2,798 | 2,813 | -2.26% | 55,000 | 433億7646万 | +11.98% | 12.45 | 1.04 |
01/31 | 2,863 | 2,896 | 2,774 | 2,878 | +0.52% | 75,500 | 443億7876万 | +15.49% | 12.74 | 1.07 |
01/30 | 2,815 | 2,885 | 2,805 | 2,863 | +2.32% | 44,100 | 441億4746万 | +16% | 12.67 | 1.06 |
01/29 | 2,786 | 2,819 | 2,750 | 2,798 | +1.56% | 30,500 | 431億4516万 | +14.39% | 12.38 | 1.04 |
01/26 | 2,730 | 2,775 | 2,708 | 2,755 | +0.25% | 48,400 | 424億8210万 | +13.7% | 12.19 | 1.02 |
01/25 | 2,713 | 2,748 | 2,643 | 2,748 | +3.19% | 71,200 | 423億7416万 | +14.5% | 12.16 | 1.02 |
01/24 | 2,578 | 2,680 | 2,578 | 2,663 | +5.34% | 86,800 | 410億6346万 | +11.98% | 11.78 | 0.99 |
01/23 | 2,500 | 2,560 | 2,481 | 2,528 | +2.1% | 24,600 | 389億8176万 | +7.16% | 11.19 | 0.94 |
01/22 | 2,448 | 2,485 | 2,433 | 2,476 | +2.48% | 16,100 | 381億7992万 | +5.54% | 10.96 | 0.92 |
01/19 | 2,407 | 2,425 | 2,404 | 2,416 | +0.37% | 7,300 | 372億5472万 | +3.38% | 10.69 | 0.9 |
01/18 | 2,399 | 2,447 | 2,399 | 2,407 | +0.42% | 10,900 | 371億1594万 | +3.26% | 10.65 | 0.89 |
01/17 | 2,468 | 2,500 | 2,392 | 2,397 | -2.88% | 25,500 | 369億6174万 | +3.23% | 10.61 | 0.89 |
01/16 | 2,518 | 2,527 | 2,449 | 2,468 | -1.91% | 13,200 | 380億5656万 | +6.52% | 10.92 | 0.92 |
01/15 | 2,456 | 2,525 | 2,456 | 2,516 | +2.44% | 19,800 | 387億9672万 | +8.82% | 11.13 | 0.93 |
01/12 | 2,455 | 2,475 | 2,400 | 2,456 | +0.04% | 19,500 | 378億7152万 | +6.69% | 10.87 | 0.91 |
01/11 | 2,416 | 2,478 | 2,416 | 2,455 | +2.63% | 22,600 | 378億5610万 | +6.83% | 10.86 | 0.91 |
01/10 | 2,341 | 2,422 | 2,341 | 2,392 | +2.22% | 18,200 | 368億8464万 | +4.23% | 10.58 | 0.89 |
01/09 | 2,349 | 2,365 | 2,330 | 2,340 | +0.52% | 12,000 | 360億8280万 | +2.05% | 10.35 | 0.87 |
01/05 | 2,346 | 2,355 | 2,322 | 2,328 | -0.77% | 15,800 | 358億9776万 | +1.39% | 10.3 | 0.86 |
01/04 | 2,333 | 2,355 | 2,305 | 2,346 | +0.04% | 14,800 | 361億7532万 | +2.13% | 10.38 | 0.87 |
2023 | ||||||||||
12/29 | 2,345 | 2,385 | 2,321 | 2,345 | +0.73% | 17,200 | 361億5990万 | +2.13% | 10.38 | 0.87 |
12/28 | 2,299 | 2,352 | 2,299 | 2,328 | -0.77% | 8,400 | 358億9776万 | +1.48% | 10.3 | 0.86 |
12/27 | 2,375 | 2,375 | 2,340 | 2,346 | -1.22% | 11,000 | 361億7532万 | +2.36% | 10.38 | 0.87 |
12/26 | 2,372 | 2,416 | 2,356 | 2,375 | +0.34% | 16,400 | 366億2250万 | +3.85% | 10.51 | 0.88 |
12/25 | 2,320 | 2,399 | 2,300 | 2,367 | +2.42% | 30,100 | 364億9914万 | +3.68% | 10.47 | 0.88 |
12/22 | 2,300 | 2,326 | 2,286 | 2,311 | +1.18% | 9,100 | 356億3562万 | +1.36% | 10.23 | 0.86 |
12/21 | 2,302 | 2,330 | 2,276 | 2,284 | -0.61% | 15,900 | 352億1928万 | +0.22% | 10.11 | 0.85 |
12/20 | 2,240 | 2,346 | 2,240 | 2,298 | +3.05% | 28,000 | 354億3516万 | +0.79% | 10.17 | 0.85 |
12/19 | 2,191 | 2,234 | 2,190 | 2,230 | +1.78% | 20,400 | 343億8660万 | -2.15% | 9.87 | 0.83 |
12/18 | 2,179 | 2,196 | 2,131 | 2,191 | +0.55% | 27,300 | 337億8522万 | -3.99% | 9.7 | 0.81 |
12/15 | 2,192 | 2,220 | 2,165 | 2,179 | -0.59% | 13,200 | 336億18万 | -4.68% | 9.64 | 0.81 |
12/14 | 2,210 | 2,210 | 2,175 | 2,192 | -0.54% | 17,200 | 338億64万 | -4.24% | 9.7 | 0.81 |
12/13 | 2,247 | 2,251 | 2,191 | 2,204 | -2.43% | 18,500 | 339億8568万 | -3.76% | 9.75 | 0.82 |
12/12 | 2,288 | 2,290 | 2,247 | 2,259 | +0.4% | 17,200 | 348億3378万 | -1.53% | 10 | 0.84 |
12/11 | 2,210 | 2,268 | 2,210 | 2,250 | +2.13% | 32,800 | 346億9500万 | -1.92% | 9.96 | 0.83 |
12/08 | 2,270 | 2,270 | 2,187 | 2,203 | -2.95% | 36,600 | 339億7026万 | -3.92% | 9.75 | 0.82 |
12/07 | 2,300 | 2,300 | 2,257 | 2,270 | -2.53% | 17,100 | 350億340万 | -0.66% | 10.04 | 0.84 |
12/06 | 2,322 | 2,361 | 2,305 | 2,329 | +2.33% | 21,900 | 359億1318万 | +2.42% | 10.31 | 0.86 |
12/05 | 2,365 | 2,365 | 2,271 | 2,276 | -3.68% | 15,400 | 350億9592万 | +0.62% | 10.07 | 0.84 |
12/04 | 2,370 | 2,391 | 2,360 | 2,363 | +0.04% | 11,100 | 364億3746万 | +4.88% | 10.46 | 0.88 |
12/01 | 2,366 | 2,396 | 2,362 | 2,362 | +0.43% | 10,500 | 364億2204万 | +5.64% | 10.45 | 0.88 |
11/30 | 2,429 | 2,429 | 2,327 | 2,352 | -2.2% | 25,300 | 362億6784万 | +5.95% | 10.41 | 0.87 |
11/29 | 2,400 | 2,438 | 2,387 | 2,405 | +1.52% | 36,300 | 370億8510万 | +9.12% | 10.64 | 0.89 |
11/28 | 2,336 | 2,377 | 2,325 | 2,369 | +2.38% | 29,400 | 365億2998万 | +8.47% | 10.48 | 0.88 |
11/27 | 2,296 | 2,348 | 2,276 | 2,314 | +1.18% | 18,800 | 356億8188万 | +6.83% | 10.24 | 0.86 |
11/24 | 2,290 | 2,290 | 2,253 | 2,287 | +0.09% | 18,800 | 352億6554万 | +6.42% | 10.12 | 0.85 |
11/22 | 2,224 | 2,294 | 2,224 | 2,285 | +3.35% | 17,600 | 352億3470万 | +7.13% | 10.11 | 0.85 |
11/21 | 2,283 | 2,294 | 2,199 | 2,211 | -3.62% | 21,300 | 340億9362万 | +4.44% | 9.78 | 0.82 |
11/20 | 2,289 | 2,320 | 2,276 | 2,294 | +0.22% | 18,800 | 353億7348万 | +9.08% | 10.15 | 0.85 |
11/17 | 2,271 | 2,291 | 2,254 | 2,289 | +0.31% | 15,400 | 352億9638万 | +9.78% | 10.13 | 0.85 |
11/16 | 2,292 | 2,298 | 2,275 | 2,282 | -0.74% | 8,600 | 351億8844万 | +10.35% | 10.1 | 0.85 |
11/15 | 2,307 | 2,313 | 2,285 | 2,299 | +0.61% | 12,300 | 354億5058万 | +12.09% | 10.17 | 0.85 |
11/14 | 2,320 | 2,320 | 2,272 | 2,285 | -0.48% | 9,100 | 352億3470万 | +12.51% | 10.11 | 0.85 |
11/13 | 2,294 | 2,340 | 2,293 | 2,296 | +0.57% | 21,100 | 354億432万 | +14.29% | 10.16 | 0.85 |
11/10 | 2,249 | 2,290 | 2,213 | 2,283 | +0.66% | 21,500 | 352億386万 | +15.01% | 10.1 | 0.85 |
11/09 | 2,203 | 2,296 | 2,132 | 2,268 | +2.02% | 25,300 | 349億7256万 | +15.77% | 10.04 | 0.84 |
11/08 | 2,278 | 2,309 | 2,223 | 2,223 | -3.26% | 26,800 | 342億7866万 | +14.82% | 9.84 | 0.82 |
11/07 | 2,218 | 2,317 | 2,218 | 2,298 | +1.41% | 37,500 | 354億3516万 | +20% | 10.17 | 0.85 |
11/06 | 2,300 | 2,300 | 2,178 | 2,266 | +2.53% | 64,200 | 349億4172万 | +19.64% | 10.03 | 0.84 |
11/02 | 2,048 | 2,256 | 2,016 | 2,210 | +9.62% | 158,200 | 340億7820万 | +17.87% | 9.78 | 0.82 |
11/01 | 2,047 | 2,050 | 1,981 | 2,016 | +0.8% | 31,500 | 310億8672万 | +8.5% | 8.92 | 0.75 |
10/31 | 2,030 | 2,047 | 1,961 | 2,000 | -0.74% | 50,800 | 308億4000万 | +8.23% | 8.85 | 0.74 |
10/30 | 2,029 | 2,059 | 2,003 | 2,015 | -1.47% | 78,500 | 310億7130万 | +9.51% | 8.92 | 0.75 |
10/27 | 1,970 | 2,045 | 1,970 | 2,045 | +5.2% | 35,500 | 315億3390万 | +11.75% | 9.05 | 0.76 |
10/26 | 1,952 | 1,977 | 1,934 | 1,944 | -0.87% | 26,700 | 299億7648万 | +6.87% | 8.6 | 0.72 |
10/25 | 1,948 | 1,972 | 1,918 | 1,961 | +0.87% | 22,800 | 302億3862万 | +8.28% | 8.68 | 0.73 |
10/24 | 1,909 | 1,950 | 1,879 | 1,944 | +1.83% | 28,300 | 299億7648万 | +7.76% | 8.6 | 0.72 |
10/23 | 1,925 | 1,957 | 1,909 | 1,909 | -0.57% | 31,000 | 294億3678万 | +6.23% | 8.45 | 0.71 |
10/20 | 1,903 | 1,924 | 1,883 | 1,920 | +0.89% | 28,400 | 296億640万 | +7.2% | 8.5 | 0.71 |
10/19 | 1,857 | 1,908 | 1,857 | 1,903 | +0.95% | 25,900 | 293億4426万 | +6.67% | 8.42 | 0.71 |
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 | 1,217 365 7/18 | 817 245 3/19 | 56,700 189,000 1/9 | - | - | +5.12% 7/19 | -10.36% 1/16 |
2009年 3月期 | 903 271 4/1 | 620 186 10/6 | 26,400 88,000 5/29 | - | - | +13.1% 11/7 | -15.82% 10/6 |
2010年 3月期 | 953 286 3/30 | 767 230 6/1 230 5/13 他3件 | 15,300 51,000 9/7 | - | - | +10.27% 4/13 | -10.81% 11/27 |
2011年 3月期 | 1,077 323 4/13 | 613 184 11/12 | 231,000 770,000 11/12 | 151億1640万 | 86億1120万 | +15.22% 3/30 | -14.76% 8/31 |
2012年 3月期 | 1,083 325 3/27 | 747 224 9/12 | 60,000 200,000 5/9 | 152億1000万 | 104億8320万 | +11.69% 3/19 | -9.48% 6/9 |
2013年 3月期 | 1,077 323 4/23 323 4/20 | 857 257 9/11 | 610,800 2,036,000 3/12 | 151億1640万 | 120億2760万 | +6.78% 7/3 | -9.09% 5/25 |
2014年 3月期 | 1,047 314 5/22 | 827 248 4/2 | 160,800 536,000 5/22 | 146億9520万 | 116億640万 | +12.2% 5/22 | -5.81% 2/4 |
2015年 3月期 | 1,160 348 3/18 | 933 280 4/11 | 107,700 359,000 9/26 | 178億8720万 | 143億9200万 | +6.49% 8/29 | -5.81% 10/17 |
2016年 3月期 | 1,300 390 7/2 | 970 291 2/24 | 37,200 124,000 5/20 | 200億4600万 | 149億5740万 | +6.76% 7/21 | -10.71% 9/8 |
2017年 3月期 | 1,300 3,900 2/1 3,900 1/26 他3件 | 957 287 6/15 287 6/14 | 46,800 156,000 6/14 | 200億4600万 | 147億5180万 | +11.11% 9/27 | -5.35% 4/14 |
2018年 3月期 | 1,647 4,940 1/24 | 1,162 3,485 4/13 | 105,900 35,300 1/31 35,300 10/23 | 253億9160万 | 179億1290万 | +10.86% 11/2 | -9.86% 2/14 |
2019年 3月期 | 1,652 4,955 9/25 | 1,205 3,615 12/26 3,615 12/25 | 50,400 16,800 11/13 | 254億6870万 | 185億8110万 | +12.82% 9/25 | -14.2% 10/26 |
2020年 3月期 | 1,497 4,490 12/23 4,490 12/20 | 1,067 3,200 3/13 | 44,700 14,900 4/1 | 230億7860万 | 164億4800万 | +13.57% 4/9 | -19.78% 3/13 |
2021年 3月期 | 1,550 4,650 8/14 4,650 8/13 | 1,337 4,010 4/6 | 116,400 38,800 9/18 | 239億100万 | 206億1140万 | +4.7% 7/7 | -4.54% 9/24 |
2022年 3月期 | 1,993 2/21 | 1,387 4,160 6/21 4,160 6/16 | 122,000 3/15 | 307億3206万 | 213億8240万 | +17.8% 1/7 | -17.66% 3/8 |
2023年 3月期 | 1,611 5/31 | 1,274 10/17 | 128,600 6/13 | 248億4162万 | 196億4508万 | +7.43% 2/27 | -10.67% 6/20 |
最新 | 2,426 2024/3/18 | 12,300 | 374億892万 | -2.22% 2,481 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%(1.18倍)
- 1985/12/28 vs 1984/12/28
- 31%(1.31倍)
- 1986/12/27 vs 1985/12/28
- 239%(3.39倍)
- 1987/12/28 vs 1986/12/27
- -29%(0.71倍)
- 1988/12/28 vs 1987/12/28
- -6%(0.94倍)
- 1989/12/29 vs 1988/12/28
- 30%(1.3倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -28%(0.72倍)
- 1993/12/30 vs 1992/12/30
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/30
- 19%(1.19倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/29 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/29
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- 22%(1.22倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/30
- 55%(1.55倍)
- 2006/12/29 vs 2005/12/30
- -34%(0.66倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- 23%(1.23倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 76%(1.76倍)
- 2024/03/18 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
517円(1983/01/31) - 370%(4.7倍)
2,426円(3/18)