株価チャート
株価
3/18
- 前日 (3/15)
- 1,770
- 始値
- 1,804
- 高値
- 1,804
- 安値
- 1,755
- 終値 -0.17%
- 1,767
- 出来高 +30.63%
- 47,890
乖離率
- 株価(5日)
移動平均値 - +1.32%
1,744 - 株価(25日)
移動平均値 - +0.91%
1,751 - 出来高(5日)
移動平均値 - +1.23%
47,308
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 | 1,804 | 1,804 | 1,755 | 1,767 | -0.17% | 47,890 | - | +0.91% | - | - |
03/15 | 1,742 | 1,791 | 1,742 | 1,770 | +1.72% | 36,660 | - | +0.97% | - | - |
03/14 | 1,707 | 1,740 | 1,707 | 1,740 | +1.52% | 19,850 | - | -0.8% | - | - |
03/13 | 1,735 | 1,735 | 1,704 | 1,714 | -0.75% | 114,070 | - | -2.45% | - | - |
03/12 | 1,740 | 1,740 | 1,720 | 1,727 | -0.35% | 18,070 | - | -1.99% | - | - |
03/11 | 1,744 | 1,744 | 1,723 | 1,733 | +0.23% | 203,830 | - | -1.87% | - | - |
03/08 | 1,735 | 1,742 | 1,717 | 1,729 | 0% | 112,110 | - | -2.26% | - | - |
03/07 | 1,762 | 1,762 | 1,726 | 1,729 | -1.31% | 108,620 | - | -2.48% | - | - |
03/06 | 1,754 | 1,761 | 1,745 | 1,752 | +0.29% | 32,040 | - | -1.46% | - | - |
03/05 | 1,770 | 1,770 | 1,743 | 1,747 | -0.23% | 22,060 | - | -1.91% | - | - |
03/04 | 1,753 | 1,764 | 1,749 | 1,751 | +0.81% | 238,240 | - | -1.9% | - | - |
03/01 | 1,746 | 1,753 | 1,735 | 1,737 | -0.69% | 270,370 | - | -2.91% | - | - |
02/29 | 1,761 | 1,761 | 1,736 | 1,749 | -0.85% | 24,880 | - | -2.45% | - | - |
02/28 | 1,782 | 1,782 | 1,758 | 1,764 | +0.06% | 29,290 | - | -1.89% | - | - |
02/27 | 1,783 | 1,783 | 1,756 | 1,763 | +0.28% | 464,060 | - | -2.16% | - | - |
02/26 | 1,741 | 1,763 | 1,741 | 1,758 | +1.15% | 279,270 | - | -2.66% | - | - |
02/22 | 1,745 | 1,745 | 1,719 | 1,738 | -0.4% | 198,180 | - | -3.92% | - | - |
02/21 | 1,757 | 1,757 | 1,733 | 1,745 | +0.17% | 226,930 | - | -3.75% | - | - |
02/20 | 1,755 | 1,759 | 1,741 | 1,742 | 0% | 230,790 | - | -4.18% | - | - |
02/19 | 1,771 | 1,771 | 1,733 | 1,742 | -0.63% | 80,180 | - | -4.44% | - | - |
02/16 | 1,771 | 1,771 | 1,742 | 1,753 | -0.57% | 103,670 | - | -4.1% | - | - |
02/15 | 1,784 | 1,785 | 1,757 | 1,763 | -1.07% | 33,180 | - | -3.77% | - | - |
02/14 | 1,790 | 1,792 | 1,780 | 1,782 | -0.78% | 103,060 | - | -2.94% | - | - |
02/13 | 1,805 | 1,805 | 1,791 | 1,796 | +0.06% | 74,840 | - | -2.34% | - | - |
02/09 | 1,813 | 1,813 | 1,795 | 1,795 | -0.44% | 105,720 | - | -2.55% | - | - |
02/08 | 1,811 | 1,814 | 1,803 | 1,803 | 0% | 46,840 | - | -2.22% | - | - |
02/07 | 1,827 | 1,827 | 1,803 | 1,803 | -0.88% | 74,410 | - | -2.33% | - | - |
02/06 | 1,830 | 1,830 | 1,810 | 1,819 | -0.38% | 101,150 | - | -1.52% | - | - |
02/05 | 1,848 | 1,848 | 1,825 | 1,826 | -0.27% | 62,540 | - | -1.14% | - | - |
02/02 | 1,820 | 1,832 | 1,820 | 1,831 | +1.05% | 27,290 | - | -0.87% | - | - |
02/01 | 1,847 | 1,847 | 1,807 | 1,812 | -1.36% | 116,300 | - | -1.84% | - | - |
01/31 | 1,848 | 1,848 | 1,832 | 1,837 | -0.22% | 33,870 | - | -0.49% | - | - |
01/30 | 1,839 | 1,843 | 1,836 | 1,841 | +0.05% | 20,260 | - | -0.22% | - | - |
01/29 | 1,837 | 1,846 | 1,834 | 1,840 | 0% | 20,730 | - | -0.27% | - | - |
01/26 | 1,850 | 1,850 | 1,838 | 1,840 | +0.11% | 19,810 | - | -0.27% | - | - |
01/25 | 1,859 | 1,859 | 1,832 | 1,838 | -0.97% | 23,430 | - | -0.38% | - | - |
01/24 | 1,880 | 1,880 | 1,852 | 1,856 | -0.38% | 17,070 | - | +0.6% | - | - |
01/23 | 1,894 | 1,894 | 1,861 | 1,863 | -0.59% | 83,290 | - | +0.98% | - | - |
01/22 | 1,865 | 1,874 | 1,850 | 1,874 | +1.57% | 83,540 | - | +1.63% | - | - |
01/19 | 1,849 | 1,849 | 1,838 | 1,845 | +0.65% | 4,300 | - | +0.11% | - | - |
01/18 | 1,849 | 1,849 | 1,829 | 1,833 | -0.65% | 49,800 | - | -0.6% | - | - |
01/17 | 1,861 | 1,861 | 1,845 | 1,845 | -0.86% | 84,930 | - | +0.05% | - | - |
01/16 | 1,869 | 1,870 | 1,861 | 1,861 | -0.48% | 46,370 | - | +0.92% | - | - |
01/15 | 1,855 | 1,870 | 1,855 | 1,870 | +0.43% | 229,660 | - | +1.41% | - | - |
01/12 | 1,853 | 1,862 | 1,787 | 1,862 | -0.37% | 111,950 | - | +0.98% | - | - |
01/11 | 1,866 | 1,872 | 1,862 | 1,869 | +0.27% | 33,670 | - | +1.36% | - | - |
01/10 | 1,873 | 1,873 | 1,864 | 1,864 | +0.16% | 5,590 | - | +1.14% | - | - |
01/09 | 1,870 | 1,870 | 1,859 | 1,861 | -0.32% | 3,020 | - | +0.98% | - | - |
01/05 | 1,850 | 1,871 | 1,845 | 1,867 | +1.52% | 129,170 | - | +1.3% | - | - |
01/04 | 1,859 | 1,859 | 1,837 | 1,839 | -0.7% | 9,850 | - | -0.27% | - | - |
2023 | ||||||||||
12/29 | 1,845 | 1,852 | 1,843 | 1,852 | +0.6% | 3,390 | - | +0.38% | - | - |
12/28 | 1,830 | 1,841 | 1,823 | 1,841 | +1.27% | 6,220 | - | -0.27% | - | - |
12/27 | 1,814 | 1,821 | 1,813 | 1,818 | +0.61% | 17,550 | - | -1.57% | - | - |
12/26 | 1,807 | 1,810 | 1,800 | 1,807 | -0.06% | 47,150 | - | -2.27% | - | - |
12/25 | 1,821 | 1,823 | 1,806 | 1,808 | -0.93% | 60,420 | - | -2.32% | - | - |
12/22 | 1,823 | 1,825 | 1,815 | 1,825 | +0.39% | 69,730 | - | -1.56% | - | - |
12/21 | 1,830 | 1,831 | 1,818 | 1,818 | -1.14% | 150,880 | - | -2.05% | - | - |
12/20 | 1,851 | 1,851 | 1,825 | 1,839 | +0.66% | 32,160 | - | -1.02% | - | - |
12/19 | 1,840 | 1,840 | 1,817 | 1,827 | -0.27% | 37,580 | - | -1.72% | - | - |
12/18 | 1,845 | 1,845 | 1,827 | 1,832 | -0.81% | 212,170 | - | -1.45% | - | - |
12/15 | 1,848 | 1,849 | 1,842 | 1,847 | -0.16% | 36,330 | - | -0.7% | - | - |
12/14 | 1,854 | 1,854 | 1,844 | 1,850 | +0.16% | 31,530 | - | -0.48% | - | - |
12/13 | 1,852 | 1,853 | 1,843 | 1,847 | -0.22% | 32,660 | - | -0.65% | - | - |
12/12 | 1,862 | 1,862 | 1,851 | 1,851 | -0.38% | 29,420 | - | -0.48% | - | - |
12/11 | 1,860 | 1,860 | 1,852 | 1,858 | +0.6% | 2,820 | - | -0.16% | - | - |
12/08 | 1,840 | 1,851 | 1,840 | 1,847 | -0.05% | 33,870 | - | -0.81% | - | - |
12/07 | 1,858 | 1,858 | 1,848 | 1,848 | -0.75% | 6,290 | - | -0.75% | - | - |
12/06 | 1,858 | 1,862 | 1,858 | 1,862 | +0.32% | 5,220 | - | 0% | - | - |
12/05 | 1,858 | 1,858 | 1,856 | 1,856 | +0.05% | 2,930 | - | -0.27% | - | - |
12/04 | 1,852 | 1,856 | 1,850 | 1,855 | +0.16% | 1,780 | - | -0.38% | - | - |
12/01 | 1,875 | 1,875 | 1,851 | 1,852 | -1.33% | 90,950 | - | -0.54% | - | - |
11/30 | 1,861 | 1,877 | 1,851 | 1,877 | +0.75% | 52,390 | - | +0.81% | - | - |
11/29 | 1,870 | 1,870 | 1,860 | 1,863 | -0.53% | 4,280 | - | +0.16% | - | - |
11/28 | 1,875 | 1,875 | 1,866 | 1,873 | +0.05% | 7,530 | - | +0.75% | - | - |
11/27 | 1,868 | 1,873 | 1,868 | 1,872 | 0% | 1,220 | - | +0.75% | - | - |
11/24 | 1,867 | 1,874 | 1,867 | 1,872 | +0.21% | 3,020 | - | +0.75% | - | - |
11/22 | 1,864 | 1,868 | 1,860 | 1,868 | +0.27% | 540 | - | +0.54% | - | - |
11/21 | 1,868 | 1,874 | 1,863 | 1,863 | -0.43% | 7,660 | - | +0.27% | - | - |
11/20 | 1,875 | 1,876 | 1,865 | 1,871 | +0.16% | 61,500 | - | +0.75% | - | - |
11/17 | 1,877 | 1,877 | 1,867 | 1,868 | -0.37% | 109,910 | - | +0.59% | - | - |
11/16 | 1,879 | 1,879 | 1,869 | 1,875 | -0.05% | 3,810 | - | +0.91% | - | - |
11/15 | 1,867 | 1,880 | 1,867 | 1,876 | +1.02% | 11,930 | - | +0.91% | - | - |
11/14 | 1,840 | 1,860 | 1,838 | 1,857 | +0.81% | 12,160 | - | -0.16% | - | - |
11/13 | 1,852 | 1,857 | 1,842 | 1,842 | -0.05% | 1,250 | - | -1.02% | - | - |
11/10 | 1,840 | 1,848 | 1,840 | 1,843 | +0.22% | 990 | - | -1.07% | - | - |
11/09 | 1,851 | 1,851 | 1,833 | 1,839 | -0.59% | 56,020 | - | -1.29% | - | - |
11/08 | 1,864 | 1,865 | 1,846 | 1,850 | -1.07% | 34,900 | - | -0.8% | - | - |
11/07 | 1,865 | 1,870 | 1,850 | 1,870 | -0.32% | 8,210 | - | +0.16% | - | - |
11/06 | 1,881 | 1,887 | 1,874 | 1,876 | +0.48% | 14,710 | - | +0.43% | - | - |
11/02 | 1,866 | 1,874 | 1,859 | 1,867 | +0.48% | 7,390 | - | -0.11% | - | - |
11/01 | 1,865 | 1,876 | 1,858 | 1,858 | +0.49% | 10,860 | - | -0.69% | - | - |
10/31 | 1,830 | 1,862 | 1,830 | 1,849 | +0.6% | 123,910 | - | -1.28% | - | - |
10/30 | 1,836 | 1,859 | 1,836 | 1,838 | -1.92% | 56,260 | - | -1.97% | - | - |
10/27 | 1,856 | 1,876 | 1,856 | 1,874 | +1.52% | 11,240 | - | -0.21% | - | - |
10/26 | 1,858 | 1,858 | 1,835 | 1,846 | -0.65% | 39,950 | - | -1.81% | - | - |
10/25 | 1,848 | 1,858 | 1,838 | 1,858 | +1.31% | 6,380 | - | -1.33% | - | - |
10/24 | 1,859 | 1,859 | 1,828 | 1,834 | -0.33% | 4,490 | - | -2.76% | - | - |
10/23 | 1,841 | 1,854 | 1,838 | 1,840 | -0.7% | 20,820 | - | -2.65% | - | - |
10/20 | 1,871 | 1,872 | 1,852 | 1,853 | -0.96% | 1,850 | - | -2.11% | - | - |
10/19 | 1,872 | 1,887 | 1,870 | 1,871 | -0.05% | 2,840 | - | -1.27% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2014年 7月期 | 1,795 10/6 | 1,440 3/24 | 20,160 6/20 | +7.92% 12/2 | -2.95% 10/17 |
2015年 4月期 | 2,071 1/13 | 1,526 9/8 | 15,270 8/31 | +6.18% 10/8 | -10.45% 9/8 |
2016年 4月期 | 2,014 4/22 | 1,620 1/25 1/21 | 92,910 10/4 | +7.84% 2/1 | -7.87% 6/24 |
2017年 4月期 | 1,881 1/10 | 1,551 7/12 | 17,840 7/5 | +3.34% 11/21 | -5.35% 7/12 |
2018年 4月期 | 1,818 7/9 | 1,600 11/7 | 45,670 7/17 | +3.72% 1/18 | -3.59% 2/14 |
2019年 4月期 | 2,303 9/27 | 1,735 12/25 | 374,160 6/24 | +4.79% 10/9 | -5.32% 11/13 |
2020年 4月期 | 2,292 11/1 | 1,174 3/19 | 603,300 7/14 | +8.91% 5/11 | -41.4% 3/19 |
2021年 4月期 | 2,238 7/13 | 1,655 11/2 | 3,575,970 3/9 | +8.71% 2/16 | -4.34% 10/1 |
2022年 4月期 | 2,159 11/29 | 1,820 1/21 | 673,880 4/12 | +6.6% 4/1 | -8.5% 1/20 |
2023年 4月期 | 2,031 11/2 | 1,789 3/20 | 623,930 7/27 | +2.89% 5/9 | -5.1% 12/20 |
最新 | 1,767 2024/3/18 | 47,890 | +0.91% 1,751 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/03/18 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
1,174円(2020/03/19) - 51%(1.51倍)
1,767円(3/18)