株価チャート
株価
3/18
- 前日 (3/15)
- 8,632
- 始値
- 8,782
- 高値
- 8,999
- 安値
- 8,763
- 終値 +3.83%
- 8,963
- 出来高 +189.31%
- 657,600
乖離率
- 株価(5日)
移動平均値 - +3.32%
8,675 - 株価(25日)
移動平均値 - -9.42%
9,895 - 出来高(5日)
移動平均値 - +76.74%
372,080
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 | 8,782 | 8,999 | 8,763 | 8,963 | +3.83% | 657,600 | 6617億779万 | -9.42% | 16.71 | 1.42 |
03/15 | 8,720 | 8,737 | 8,589 | 8,632 | -0.44% | 227,300 | 6372億7119万 | -15.2% | 16.09 | 1.37 |
03/14 | 8,603 | 8,747 | 8,518 | 8,670 | +1.64% | 401,000 | 6400億7660万 | -17.26% | 16.16 | 1.38 |
03/13 | 8,565 | 8,625 | 8,388 | 8,530 | -0.59% | 257,900 | 6297億4088万 | -20.92% | 15.9 | 1.35 |
03/12 | 8,477 | 8,597 | 8,419 | 8,581 | +1.33% | 316,600 | 6335億603万 | -22.74% | 15.99 | 1.36 |
03/11 | 8,535 | 8,621 | 8,340 | 8,468 | -1.13% | 320,600 | 6251億6363万 | -25.8% | 15.78 | 1.34 |
03/08 | 8,361 | 8,747 | 8,315 | 8,565 | +3.34% | 832,700 | 6323億2481万 | -26.95% | 15.96 | 1.36 |
03/07 | 7,888 | 8,292 | 7,880 | 8,288 | +3.54% | 534,400 | 6118億7484万 | -31.11% | 15.45 | 1.32 |
03/06 | 7,851 | 8,037 | 7,825 | 8,005 | +2.42% | 534,000 | 5909億8191万 | -35.18% | 14.92 | 1.27 |
03/05 | 7,916 | 7,919 | 7,811 | 7,816 | -1.25% | 187,500 | 5770億2868万 | -38.38% | 14.57 | 1.24 |
03/04 | 7,975 | 7,984 | 7,848 | 7,915 | -0.38% | 261,500 | 5843億3752万 | -39.23% | 14.75 | 1.26 |
03/01 | 7,968 | 8,021 | 7,912 | 7,945 | -0.33% | 197,500 | 5865億5232万 | -40.6% | 14.81 | 1.26 |
02/29 | 7,940 | 7,980 | 7,902 | 7,971 | +0.19% | 394,100 | 5884億7181万 | -41.94% | 14.86 | 1.27 |
02/28 | 7,888 | 7,997 | 7,836 | 7,956 | +1.82% | 435,800 | 5873億6441万 | -43.47% | 14.83 | 1.26 |
02/27 | 7,969 | 7,975 | 7,814 | 7,814 | -2.52% | 522,800 | 5768億8103万 | -45.82% | 14.56 | 1.24 |
02/26 | 8,073 | 8,100 | 7,892 | 8,016 | -2.52% | 552,200 | 5917億9400万 | -45.72% | 14.94 | 1.27 |
02/22 | 8,182 | 8,280 | 8,144 | 8,223 | +0.61% | 260,400 | 6070億7611万 | -45.58% | 15.33 | 1.31 |
02/21 | 8,100 | 8,177 | 8,062 | 8,173 | +0.2% | 316,500 | 6033億8478万 | -47.08% | 15.23 | 1.3 |
02/20 | 8,483 | 8,500 | 8,157 | 8,157 | -4.01% | 458,000 | 6022億355万 | -48.3% | 15.2 | 1.29 |
02/19 | 8,390 | 8,557 | 8,380 | 8,498 | -49.78% | 553,500 | 6273億7842万 | -47.31% | 15.84 | 1.35 |
02/16 | 16,670 | 17,175 | 16,580 | 16,920 | +2.92% | 906,000 | 6245億7301万 | +2.83% | 31.54 | 2.69 |
02/15 | 16,370 | 16,510 | 16,335 | 16,440 | +0.12% | 278,700 | 6068億5463万 | +0.04% | 30.64 | 2.61 |
02/14 | 16,260 | 16,490 | 16,145 | 16,420 | +0.98% | 216,600 | 6061億1636万 | -0.09% | 30.61 | 2.61 |
02/13 | 16,175 | 16,275 | 16,055 | 16,260 | +0.68% | 206,700 | 6002億1024万 | -0.97% | 30.31 | 2.58 |
02/09 | 16,010 | 16,385 | 15,990 | 16,150 | +0.59% | 159,700 | 5961億4977万 | -1.49% | 30.1 | 2.56 |
02/08 | 16,080 | 16,135 | 15,870 | 16,055 | -0.43% | 197,000 | 5926億4301万 | -2.07% | 29.92 | 2.55 |
02/07 | 16,355 | 16,355 | 16,100 | 16,125 | -1.56% | 183,500 | 5952億2694万 | -1.57% | 30.06 | 2.56 |
02/06 | 16,545 | 16,570 | 16,355 | 16,380 | -1% | 176,900 | 6046億3983万 | +0.07% | 30.53 | 2.6 |
02/05 | 16,250 | 16,565 | 16,235 | 16,545 | +1.97% | 177,600 | 6107億3053万 | +1.23% | 30.84 | 2.63 |
02/02 | 16,300 | 16,335 | 16,145 | 16,225 | -0.28% | 135,500 | 5989億1827万 | -0.54% | 30.24 | 2.58 |
02/01 | 16,180 | 16,295 | 16,130 | 16,270 | +0.37% | 105,300 | 6005億7937万 | -0.14% | 30.33 | 2.58 |
01/31 | 16,210 | 16,260 | 16,140 | 16,210 | -0.15% | 129,400 | 5983億6457万 | -0.36% | 30.21 | 2.57 |
01/30 | 16,425 | 16,440 | 16,235 | 16,235 | -0.98% | 136,100 | 5992億8740万 | -0.12% | 30.26 | 2.58 |
01/29 | 16,500 | 16,540 | 16,355 | 16,395 | +0.43% | 102,800 | 6051億9353万 | +0.94% | 30.56 | 2.6 |
01/26 | 16,625 | 16,645 | 16,320 | 16,325 | -2.25% | 113,700 | 6026億960万 | +0.6% | 30.43 | 2.59 |
01/25 | 16,695 | 16,730 | 16,590 | 16,700 | -0.21% | 112,000 | 6164億5209万 | +2.95% | 31.13 | 2.65 |
01/24 | 16,575 | 16,775 | 16,500 | 16,735 | +0.72% | 171,700 | 6177億4405万 | +3.32% | 31.19 | 2.66 |
01/23 | 16,700 | 16,730 | 16,555 | 16,615 | -0.12% | 110,200 | 6133億1446万 | +2.69% | 30.97 | 2.64 |
01/22 | 16,320 | 16,655 | 16,290 | 16,635 | +0.7% | 115,600 | 6140億5272万 | +2.93% | 31.01 | 2.64 |
01/19 | 16,535 | 16,615 | 16,410 | 16,520 | -0.09% | 129,800 | 6098億769万 | +2.33% | 30.79 | 2.62 |
01/18 | 16,600 | 16,745 | 16,455 | 16,535 | -0.15% | 101,300 | 6103億6139万 | +2.49% | 30.82 | 2.62 |
01/17 | 16,615 | 16,745 | 16,560 | 16,560 | +0.06% | 100,200 | 6112億8423万 | +2.77% | 30.87 | 2.63 |
01/16 | 16,850 | 16,850 | 16,510 | 16,550 | -1.84% | 76,100 | 6109億1509万 | +2.73% | 30.85 | 2.63 |
01/15 | 16,855 | 16,965 | 16,770 | 16,860 | +0.87% | 127,900 | 6223億5822万 | +4.6% | 31.43 | 2.68 |
01/12 | 16,360 | 16,725 | 16,340 | 16,715 | +2.17% | 167,500 | 6170億579万 | +3.79% | 31.15 | 2.65 |
01/11 | 16,445 | 16,575 | 16,305 | 16,360 | -0.76% | 196,500 | 6039億157万 | +1.55% | 30.49 | 2.6 |
01/10 | 16,180 | 16,515 | 16,150 | 16,485 | +2.65% | 172,900 | 6085億1573万 | +2.22% | 30.73 | 2.62 |
01/09 | 15,695 | 16,060 | 15,625 | 16,060 | +2.92% | 192,900 | 5928億2758万 | -0.43% | 29.93 | 2.55 |
01/05 | 16,060 | 16,060 | 15,605 | 15,605 | -3.43% | 221,300 | 5760億3203万 | -3.46% | 29.09 | 2.48 |
01/04 | 15,600 | 16,240 | 15,490 | 16,160 | +2.54% | 193,900 | 5965億1891万 | -0.4% | 30.12 | 2.57 |
2023 | ||||||||||
12/29 | 15,820 | 15,915 | 15,665 | 15,760 | -0.06% | 95,700 | 5817億5359万 | -2.99% | 29.37 | 2.5 |
12/28 | 15,800 | 15,835 | 15,645 | 15,770 | +0.06% | 90,800 | 5821億2272万 | -2.96% | 29.39 | 2.5 |
12/27 | 15,720 | 15,800 | 15,555 | 15,760 | -0.1% | 168,800 | 5817億5359万 | -3.06% | 29.37 | 2.5 |
12/26 | 16,180 | 16,400 | 15,620 | 15,775 | +0.51% | 388,500 | 5823億729万 | -2.96% | 29.4 | 2.5 |
12/25 | 15,870 | 16,005 | 15,650 | 15,695 | +0.16% | 143,200 | 5793億5422万 | -3.24% | 29.25 | 2.49 |
12/22 | 15,890 | 15,915 | 15,670 | 15,670 | -1.38% | 137,300 | 5784億3139万 | -3.21% | 29.21 | 2.49 |
12/21 | 15,855 | 15,925 | 15,765 | 15,890 | -0.38% | 102,100 | 5865億5232万 | -1.63% | 29.62 | 2.52 |
12/20 | 16,100 | 16,100 | 15,845 | 15,950 | -0.37% | 139,700 | 5887億6711万 | -1.08% | 29.73 | 2.53 |
12/19 | 16,040 | 16,185 | 15,890 | 16,010 | -0.93% | 152,200 | 5909億8191万 | -0.45% | 29.84 | 2.54 |
12/18 | 16,010 | 16,250 | 15,995 | 16,160 | +0.28% | 155,400 | 5965億1891万 | +0.75% | 30.12 | 2.57 |
12/15 | 16,270 | 16,280 | 16,075 | 16,115 | -0.95% | 208,600 | 5948億5781万 | +0.84% | 30.04 | 2.56 |
12/14 | 16,360 | 16,360 | 16,030 | 16,270 | +0.56% | 128,200 | 6005億7937万 | +2.13% | 30.33 | 2.58 |
12/13 | 16,250 | 16,355 | 16,130 | 16,180 | -0.03% | 89,100 | 5972億5717万 | +1.94% | 30.16 | 2.57 |
12/12 | 16,315 | 16,370 | 16,105 | 16,185 | -0.49% | 128,800 | 5974億4174万 | +2.31% | 30.17 | 2.57 |
12/11 | 16,075 | 16,285 | 16,075 | 16,265 | +1.59% | 177,600 | 6003億9480万 | +3.11% | 30.32 | 2.58 |
12/08 | 16,495 | 16,640 | 15,890 | 16,010 | -2.97% | 282,600 | 5909億8191万 | +1.79% | 29.84 | 2.54 |
12/07 | 16,160 | 16,640 | 16,160 | 16,500 | -1.58% | 154,100 | 6090億6943万 | +5.15% | 30.75 | 2.62 |
12/06 | 16,500 | 16,800 | 16,500 | 16,765 | +1.48% | 109,800 | 6188億5145万 | +7.28% | 31.25 | 2.66 |
12/05 | 16,780 | 16,780 | 16,470 | 16,520 | -1.96% | 113,900 | 6098億769万 | +6.29% | 30.79 | 2.62 |
12/04 | 16,865 | 17,000 | 16,715 | 16,850 | +0.54% | 151,000 | 6219億8908万 | +8.87% | 31.41 | 2.67 |
12/01 | 16,740 | 16,950 | 16,675 | 16,760 | +1.24% | 163,400 | 6186億6689万 | +8.87% | 31.24 | 2.66 |
11/30 | 16,665 | 16,665 | 16,175 | 16,555 | -2.13% | 344,400 | 6110億9966万 | +8.09% | 30.86 | 2.63 |
11/29 | 17,460 | 17,580 | 16,855 | 16,915 | -1.28% | 382,900 | 6243億8845万 | +10.98% | 31.53 | 2.68 |
11/28 | 16,755 | 17,180 | 16,750 | 17,135 | +2.88% | 363,700 | 6325億937万 | +13.12% | 31.94 | 2.72 |
11/27 | 16,120 | 16,710 | 16,120 | 16,655 | +4.72% | 370,100 | 6147億9099万 | +10.68% | 31.04 | 2.64 |
11/24 | 15,890 | 15,975 | 15,735 | 15,905 | -0.16% | 118,400 | 5871億602万 | +6.29% | 29.65 | 2.52 |
11/22 | 15,770 | 16,085 | 15,730 | 15,930 | +1.17% | 229,000 | 5880億2885万 | +6.8% | 29.69 | 2.53 |
11/21 | 14,885 | 15,850 | 14,885 | 15,745 | +5.78% | 340,700 | 5811億9989万 | +5.96% | 29.35 | 2.5 |
11/20 | 14,940 | 14,975 | 14,760 | 14,885 | -0.03% | 123,400 | 5494億5445万 | +0.53% | 27.74 | 1.18 |
11/17 | 14,770 | 14,905 | 14,725 | 14,890 | +0.61% | 96,000 | 5496億3902万 | +0.7% | 27.75 | 1.18 |
11/16 | 15,070 | 15,175 | 14,790 | 14,800 | -2.34% | 137,300 | 5463億1682万 | -0.03% | 27.59 | 1.17 |
11/15 | 15,000 | 15,265 | 14,995 | 15,155 | +1.61% | 159,600 | 5594億2104万 | +2.22% | 28.25 | 1.2 |
11/14 | 15,065 | 15,130 | 14,915 | 14,915 | -0.1% | 110,400 | 5505億6185万 | +0.54% | 27.8 | 1.18 |
11/13 | 14,790 | 14,945 | 14,740 | 14,930 | +1.7% | 131,800 | 5511億1555万 | +0.58% | 27.83 | 1.18 |
11/10 | 14,765 | 14,815 | 14,655 | 14,680 | -1.18% | 132,100 | 5418億8722万 | -1.1% | 27.36 | 1.16 |
11/09 | 14,835 | 14,865 | 14,685 | 14,855 | +0.24% | 106,200 | 5483億4705万 | +0.11% | 27.69 | 1.18 |
11/08 | 14,780 | 14,880 | 14,705 | 14,820 | -0.13% | 87,200 | 5470億5509万 | -0.18% | 27.62 | 1.17 |
11/07 | 15,025 | 15,110 | 14,815 | 14,840 | -1.46% | 92,200 | 5477億9335万 | -0.07% | 27.66 | 1.18 |
11/06 | 15,195 | 15,245 | 15,060 | 15,060 | -0.4% | 173,600 | 5559億1428万 | +1.43% | 28.07 | 1.19 |
11/02 | 15,125 | 15,160 | 14,965 | 15,120 | -0.03% | 85,900 | 5581億2908万 | +1.91% | 28.18 | 1.2 |
11/01 | 15,000 | 15,125 | 14,825 | 15,125 | +1.54% | 146,200 | 5583億1364万 | +2.06% | 28.19 | 1.2 |
10/31 | 14,550 | 14,945 | 14,520 | 14,895 | +1.78% | 123,400 | 5498億2358万 | +0.64% | 27.76 | 1.18 |
10/30 | 14,865 | 14,900 | 14,550 | 14,635 | -1.55% | 91,800 | 5402億2613万 | -1.05% | 27.28 | 1.16 |
10/27 | 14,775 | 14,865 | 14,650 | 14,865 | +0.47% | 150,200 | 5487億1618万 | +0.58% | 27.71 | 1.18 |
10/26 | 14,765 | 14,970 | 14,710 | 14,795 | +0.07% | 104,000 | 5461億3225万 | +0.23% | 27.58 | 1.17 |
10/25 | 14,695 | 14,830 | 14,625 | 14,785 | +0.54% | 133,300 | 5457億6312万 | +0.2% | 27.56 | 1.17 |
10/24 | 14,530 | 14,715 | 14,475 | 14,705 | +1.1% | 160,500 | 5428億1006万 | -0.39% | 27.41 | 1.16 |
10/23 | 14,465 | 14,635 | 14,440 | 14,545 | -0.89% | 136,700 | 5369億393万 | -1.62% | 27.11 | 1.15 |
10/20 | 14,550 | 14,785 | 14,550 | 14,675 | +0.89% | 146,800 | 5417億266万 | -0.91% | 27.35 | 1.16 |
10/19 | 14,600 | 14,685 | 14,400 | 14,545 | -1.16% | 90,700 | 5369億393万 | -1.95% | 27.11 | 1.15 |
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 2月期 | 14,000 4/11 | 7,570 2/22 | 1,256,100 10/3 | - | - | +22.35% 4/4 | -14.47% 1/22 |
2009年 2月期 | 10,200 4/7 | 4,720 2/25 | 927,900 6/25 | - | - | +21.96% 4/7 | -20.29% 7/2 |
2010年 2月期 | 9,200 10/5 | 4,600 3/12 | 574,700 4/22 | - | - | +17.1% 4/23 | -12.13% 11/25 |
2011年 2月期 | 9,630 4/27 | 7,230 2/1 | 522,600 4/7 | 3554億7219万 | 2668億8099万 | +13.56% 4/9 | -19.01% 3/15 |
2012年 2月期 | 9,000 2/29 | 5,680 3/15 | 342,700 3/31 | 3322億1700万 | 2096億6584万 | +8.75% 2/29 | -7.97% 8/9 |
2013年 2月期 | 9,580 7/17 | 8,000 10/12 | 346,800 10/2 | 3536億2654万 | 2953億400万 | +10.34% 3/19 | -8.56% 10/11 |
2014年 2月期 | 12,880 5/16 | 8,440 2/7 | 448,600 2/17 | 4754億3944万 | 3115億4824万 | +15.14% 4/10 | -11.75% 2/4 |
2015年 2月期 | 11,770 2/27 | 8,210 4/2 | 696,000 4/1 | 4344億6952万 | 3030億5818万 | +15.79% 11/14 | -8.4% 4/1 |
2016年 2月期 | 15,260 11/30 | 10,620 8/25 | 756,600 9/29 | 5632億9694万 | 3920億1923万 | +15.23% 9/25 | -12.83% 8/25 |
2017年 2月期 | 16,450 6/28 | 11,340 8/24 | 1,063,300 8/24 | 6072億2376万 | 4185億9681万 | +11.31% 6/28 | -13.66% 8/24 |
2018年 2月期 | 16,160 5/18 | 12,110 2/6 | 1,249,100 5/24 | 5965億1891万 | 4470億2005万 | +7.11% 4/4 | -8.52% 5/25 |
2019年 2月期 | 14,280 4/4 | 7,690 12/26 | 1,469,000 10/2 | 5271億2190万 | 2838億6326万 | +8.23% 2/4 | -16.98% 6/26 |
2020年 2月期 | 10,220 3/12 | 7,020 8/6 | 676,700 10/1 | 3772億5391万 | 2591億3135万 | +8.98% 10/2 | -18.04% 4/2 |
2021年 2月期 | 12,200 1/18 1/13 | 5,530 4/2 | 616,400 9/29 | 4503億4224万 | 2041億3054万 | +17.26% 9/29 | -13.02% 4/7 |
2022年 2月期 | 12,980 4/5 | 9,130 12/27 | 3,036,800 5/27 | 4791億3462万 | 3370億1841万 | +11.5% 4/5 | -9.38% 4/21 |
2023年 2月期 | 13,330 7/22 | 10,040 3/8 | 785,300 2/16 | 4920億5427万 | 3706億952万 | +10.17% 6/29 | -5.61% 6/22 |
最新 | 8,963 2024/3/18 | 657,600 | 6617億779万 | -9.42% 9,895 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 41%(1.41倍)
- 1990/12/28 vs 1989/12/29
- 48%(1.48倍)
- 1991/12/30 vs 1990/12/28
- 26%(1.26倍)
- 1992/12/30 vs 1991/12/30
- -38%(0.62倍)
- 1993/12/30 vs 1992/12/30
- 57%(1.57倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/30
- 127%(2.27倍)
- 1999/12/30 vs 1998/12/30
- 214%(3.14倍)
- 2000/12/29 vs 1999/12/30
- -61%(0.39倍)
- 2001/12/28 vs 2000/12/29
- 23%(1.23倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- -4%(0.96倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 118%(2.18倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 37%(1.37倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 30%(1.3倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- 36%(1.36倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/03/18 vs 2023/12/29
- -43%(0.57倍)
- 過去安値
1,544円(1989/03/10) - 481%(5.81倍)
8,963円(3/18)