株価チャート
株価
3/18
- 前日 (3/15)
- 593
- 始値
- 598
- 高値
- 610
- 安値
- 586
- 終値 +2.02%
- 605
- 出来高 -8.29%
- 866,200
乖離率
- 株価(5日)
移動平均値 - -2.42%
620 - 株価(25日)
移動平均値 - -1.47%
614 - 出来高(5日)
移動平均値 - +29.71%
667,800
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 | 598 | 610 | 586 | 605 | +2.02% | 866,200 | 205億9195万 | -1.47% | 27.46 | 5 |
03/15 | 597 | 611 | 588 | 593 | -4.51% | 944,500 | 201億8352万 | -1.33% | 26.91 | 4.9 |
03/14 | 642 | 642 | 620 | 621 | -2.2% | 645,100 | 211億3653万 | +5.25% | 28.19 | 5.13 |
03/13 | 654 | 655 | 633 | 635 | -1.85% | 455,400 | 216億1304万 | +9.86% | 28.82 | 5.25 |
03/12 | 642 | 648 | 630 | 647 | -0.46% | 427,800 | 220億2148万 | +14.72% | 29.37 | 5.34 |
03/11 | 667 | 670 | 643 | 650 | -2.55% | 682,600 | 221億2359万 | +17.97% | 29.5 | 5.37 |
03/08 | 674 | 679 | 667 | 667 | -1.19% | 273,500 | 227億220万 | +24.21% | 30.27 | 5.51 |
03/07 | 675 | 678 | 663 | 675 | 0% | 475,100 | 229億7449万 | +29.06% | 30.64 | 5.58 |
03/06 | 672 | 693 | 666 | 675 | 0% | 399,600 | 229億7449万 | +32.87% | 30.64 | 5.58 |
03/05 | 660 | 681 | 657 | 675 | +2.12% | 556,700 | 229億7449万 | +36.64% | 30.64 | 5.58 |
03/04 | 695 | 696 | 657 | 661 | -4.62% | 918,100 | 224億9798万 | +38% | 30 | 5.46 |
03/01 | 686 | 695 | 675 | 693 | +0.43% | 465,400 | 235億8715万 | +49.35% | 31.45 | 5.72 |
03/01 | 株式分割 1→3 | |||||||||
02/29 | 673 | 704 | 669 | 690 | +1.92% | 613,200 | 234億8504万 | +53.67% | 31.32 | 5.7 |
02/28 | 702 | 710 | 665 | 677 | -0.93% | 801,700 | 714億1477万 | +56.35% | 30.73 | 5.59 |
02/27 | 707 | 710 | 679 | 683 | -3.85% | 770,700 | 240億2762万 | +63.48% | 32.09 | 5.84 |
02/26 | 690 | 715 | 688 | 711 | +3.5% | 989,700 | 249億8872万 | +76.78% | 33.37 | 6.07 |
02/22 | 690 | 695 | 673 | 687 | -0.24% | 993,900 | 241億4482万 | +77.89% | 32.24 | 5.87 |
02/21 | 663 | 696 | 661 | 688 | +3.25% | 1,355,700 | 242億343万 | +86.04% | 32.32 | 5.88 |
02/20 | 665 | 679 | 655 | 667 | +0.35% | 1,711,800 | 234億4158万 | +88.32% | 31.3 | 5.7 |
02/19 | 661 | 678 | 650 | 664 | +8.32% | 4,589,100 | 233億5953万 | +95.97% | 31.2 | 5.68 |
02/16 | 567 | 674 | 560 | 613 | +30.31% | 10,977,000 | 215億6625万 | +88.72% | 28.8 | 5.24 |
02/15 | 471 | 471 | 471 | 471 | +26.98% | 75,600 | 165億4975万 | +50.85% | 22.1 | 4.02 |
02/14 | 371 | 371 | 371 | 371 | +15.59% | 59,700 | 130億3351万 | +21.13% | 17.41 | 3.17 |
02/13 | 309 | 321 | 304 | 321 | +6.53% | 468,600 | 112億7540万 | +5.48% | 15.06 | 2.74 |
02/09 | 304 | 306 | 301 | 301 | -0.22% | 75,000 | 105億8387万 | -0.66% | 14.13 | 2.57 |
02/08 | 307 | 307 | 302 | 302 | -1.84% | 93,300 | 106億731万 | -0.44% | 14.17 | 2.58 |
02/07 | 308 | 308 | 304 | 307 | -0.11% | 113,700 | 108億656万 | +1.1% | 14.43 | 2.63 |
02/06 | 308 | 310 | 308 | 308 | -0.43% | 56,400 | 108億1829万 | +1.21% | 14.45 | 2.63 |
02/05 | 307 | 311 | 307 | 309 | +0.65% | 31,500 | 108億6517万 | +1.64% | 14.51 | 2.64 |
02/02 | 312 | 313 | 307 | 307 | -0.65% | 61,500 | 107億9484万 | +0.99% | 14.42 | 2.62 |
02/01 | 310 | 310 | 307 | 309 | -0.32% | 66,600 | 108億6517万 | +1.64% | 14.51 | 2.64 |
01/31 | 308 | 313 | 308 | 310 | +0.98% | 78,300 | 109億33万 | +1.97% | 14.56 | 2.65 |
01/30 | 311 | 312 | 307 | 307 | -0.43% | 264,900 | 107億9484万 | +0.99% | 14.42 | 2.62 |
01/29 | 304 | 308 | 304 | 308 | +1.43% | 115,500 | 108億4173万 | +1.09% | 14.48 | 2.64 |
01/26 | 302 | 306 | 300 | 304 | -0.33% | 96,000 | 106億8936万 | -0.33% | 14.27 | 2.6 |
01/25 | 300 | 307 | 300 | 305 | +2.23% | 123,900 | 107億2452万 | 0% | 14.32 | 2.61 |
01/24 | 298 | 299 | 296 | 298 | +0.22% | 58,500 | 104億9010万 | -2.19% | 14.01 | 2.55 |
01/23 | 303 | 303 | 297 | 298 | -0.89% | 63,600 | 104億6666万 | -2.4% | 13.98 | 2.54 |
01/22 | 298 | 304 | 295 | 300 | +2.04% | 99,600 | 105億5754万 | -1.85% | 14.1 | 2.57 |
01/19 | 294 | 296 | 292 | 294 | +0.34% | 53,700 | 103億4663万 | -3.81% | 13.82 | 2.51 |
01/18 | 291 | 294 | 291 | 293 | +0.8% | 41,100 | 103億1148万 | -4.14% | 13.77 | 2.51 |
01/17 | 294 | 298 | 291 | 291 | -0.8% | 107,700 | 102億2945万 | -5.21% | 13.66 | 2.49 |
01/16 | 299 | 299 | 293 | 293 | -1.79% | 96,900 | 103億1148万 | -4.14% | 13.77 | 2.51 |
01/15 | 300 | 301 | 298 | 299 | -0.33% | 107,700 | 104億9896万 | -2.71% | 14.02 | 2.55 |
01/12 | 305 | 305 | 299 | 300 | -1.75% | 131,100 | 105億3411万 | -2.39% | 14.07 | 2.56 |
01/11 | 308 | 309 | 305 | 305 | -0.87% | 68,100 | 107億2159万 | -0.65% | 14.32 | 2.61 |
01/10 | 312 | 312 | 308 | 308 | -1.28% | 61,500 | 108億1533万 | +0.22% | 14.44 | 2.63 |
01/09 | 308 | 315 | 308 | 312 | +1.08% | 57,600 | 109億5594万 | +1.52% | 14.63 | 2.66 |
01/05 | 308 | 311 | 307 | 308 | +0.11% | 39,300 | 108億3877万 | +0.76% | 14.47 | 2.63 |
01/04 | 306 | 309 | 302 | 308 | -0.43% | 27,600 | 108億2705万 | +0.65% | 14.46 | 2.63 |
2023 | ||||||||||
12/29 | 312 | 312 | 307 | 309 | -0.85% | 34,200 | 108億7392万 | +1.09% | 15.76 | 2.64 |
12/28 | 309 | 312 | 307 | 312 | -1.06% | 42,000 | 109億6766万 | +1.96% | 15.9 | 2.67 |
12/27 | 313 | 315 | 312 | 315 | +0.42% | 69,000 | 110億8484万 | +3.05% | 16.07 | 2.69 |
12/26 | 311 | 318 | 311 | 314 | +0.96% | 101,700 | 110億3797万 | +2.95% | 16 | 2.68 |
12/25 | 311 | 314 | 309 | 311 | +1.41% | 68,100 | 109億3251万 | +1.97% | 15.85 | 2.66 |
12/22 | 313 | 315 | 306 | 307 | -0.33% | 66,000 | 107億8018万 | +0.88% | 15.63 | 2.62 |
12/21 | 309 | 311 | 307 | 308 | -1.7% | 49,500 | 108億1312万 | +1.21% | 15.67 | 2.63 |
12/20 | 315 | 318 | 313 | 313 | -0.32% | 104,700 | 110億56万 | +2.96% | 15.95 | 2.67 |
12/19 | 308 | 314 | 308 | 314 | +2.39% | 46,200 | 110億3570万 | +3.63% | 16 | 2.68 |
12/18 | 309 | 310 | 306 | 307 | -1.39% | 67,800 | 107億7797万 | +1.21% | 15.62 | 2.62 |
12/15 | 307 | 313 | 307 | 311 | +1.3% | 39,300 | 109億3027万 | +2.64% | 15.84 | 2.66 |
12/14 | 314 | 316 | 307 | 307 | -1.07% | 89,400 | 107億8969万 | +0.99% | 15.64 | 2.62 |
12/13 | 305 | 316 | 305 | 310 | +1.75% | 94,800 | 109億684万 | +2.08% | 15.81 | 2.65 |
12/12 | 306 | 310 | 303 | 305 | +0.99% | 105,900 | 107億1939万 | 0% | 15.54 | 2.61 |
12/11 | 299 | 306 | 297 | 302 | +2.49% | 98,400 | 106億1396万 | -1.31% | 15.38 | 2.58 |
12/08 | 290 | 297 | 289 | 295 | +1.73% | 142,200 | 103億5622万 | -4.02% | 15.01 | 2.52 |
12/07 | 295 | 295 | 290 | 290 | -2.36% | 96,600 | 101億8050万 | -5.65% | 14.76 | 2.47 |
12/06 | 297 | 300 | 296 | 297 | -0.22% | 92,400 | 104億2651万 | -3.68% | 15.11 | 2.53 |
12/05 | 304 | 305 | 297 | 297 | -3.04% | 150,300 | 104億4995万 | -3.78% | 15.15 | 2.54 |
12/04 | 304 | 309 | 304 | 307 | 0% | 46,200 | 107億7797万 | -1.08% | 15.62 | 2.62 |
12/01 | 309 | 310 | 305 | 307 | +0.44% | 58,200 | 107億7797万 | -1.08% | 15.62 | 2.62 |
11/30 | 303 | 307 | 303 | 305 | +0.66% | 50,400 | 107億3111万 | -1.51% | 15.55 | 2.61 |
11/29 | 303 | 305 | 302 | 303 | +0.33% | 26,100 | 106億6082万 | -2.47% | 15.45 | 2.59 |
11/28 | 305 | 307 | 302 | 302 | -0.66% | 83,100 | 106億2567万 | -2.79% | 15.4 | 2.58 |
11/27 | 309 | 310 | 304 | 304 | -0.65% | 34,500 | 106億9596万 | -2.46% | 15.5 | 2.6 |
11/24 | 308 | 308 | 303 | 306 | +0.77% | 32,400 | 107億6626万 | -2.13% | 15.61 | 2.62 |
11/22 | 303 | 306 | 302 | 304 | +0.11% | 43,800 | 106億8425万 | -3.18% | 15.49 | 2.6 |
11/21 | 306 | 308 | 304 | 304 | -0.65% | 58,200 | 106億7253万 | -3.6% | 15.47 | 2.59 |
11/20 | 303 | 308 | 301 | 306 | +1.1% | 100,200 | 107億4283万 | -3.27% | 15.57 | 2.61 |
11/17 | 303 | 305 | 300 | 302 | +0.22% | 47,700 | 106億2567万 | -4.63% | 15.4 | 2.58 |
11/16 | 301 | 304 | 298 | 302 | +0.33% | 64,500 | 106億224万 | -5.43% | 15.37 | 2.58 |
11/15 | 301 | 301 | 295 | 301 | +0.89% | 113,400 | 105億6710万 | -6.04% | 15.32 | 2.57 |
11/14 | 295 | 301 | 288 | 298 | -3.56% | 328,500 | 104億7338万 | -7.45% | 15.18 | 2.55 |
11/13 | 315 | 318 | 309 | 309 | -1.38% | 114,900 | 108億5998万 | -4.33% | 15.74 | 2.64 |
11/10 | 315 | 316 | 311 | 313 | -1.88% | 79,500 | 110億1227万 | -3.29% | 15.96 | 2.68 |
11/09 | 323 | 323 | 316 | 319 | -0.21% | 64,800 | 112億2315万 | -1.44% | 16.27 | 2.73 |
11/08 | 333 | 335 | 319 | 320 | -3.81% | 139,500 | 112億4658万 | -1.54% | 16.3 | 2.73 |
11/07 | 327 | 334 | 322 | 333 | +1.63% | 136,800 | 116億9176万 | +2.04% | 16.95 | 2.84 |
11/06 | 318 | 329 | 318 | 327 | +4.14% | 112,500 | 115億431万 | +0.41% | 16.68 | 2.8 |
11/02 | 314 | 318 | 310 | 314 | +0.11% | 71,400 | 110億4742万 | -3.58% | 16.01 | 2.69 |
11/01 | 315 | 315 | 312 | 314 | +0.21% | 50,700 | 110億3570万 | -3.98% | 16 | 2.68 |
10/31 | 311 | 315 | 306 | 313 | +1.51% | 78,900 | 110億1227万 | -4.18% | 15.96 | 2.68 |
10/30 | 317 | 320 | 309 | 309 | -3.14% | 252,300 | 108億4826万 | -5.61% | 15.72 | 2.64 |
10/27 | 311 | 321 | 311 | 319 | +2.58% | 64,800 | 111億9972万 | -2.55% | 16.23 | 2.72 |
10/26 | 315 | 316 | 310 | 311 | -3.22% | 81,600 | 109億1855万 | -4.99% | 15.83 | 2.65 |
10/25 | 325 | 325 | 318 | 321 | +0.31% | 72,000 | 112億8172万 | -1.83% | 16.35 | 2.74 |
10/24 | 315 | 320 | 306 | 320 | +1.48% | 108,300 | 112億4658万 | -2.14% | 16.3 | 2.73 |
10/23 | 322 | 324 | 314 | 315 | -2.67% | 97,800 | 110億8257万 | -3.57% | 16.06 | 2.69 |
10/20 | 323 | 327 | 321 | 324 | -0.72% | 45,600 | 113億8716万 | -0.92% | 16.51 | 2.77 |
10/19 | 325 | 329 | 323 | 326 | -1.31% | 72,300 | 114億6917万 | -0.2% | 16.62 | 2.79 |
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 | |
2016年 12月期 | 351 8,420 12/30 | 222 5,330 12/22 | 44,244,000 1,843,500 12/30 | 116億865万 | 71億7951万 | - | -4.8% 2/6 |
2017年 12月期 | 553 6,640 6/8 | 230 2,761 4/12 | 31,912,800 1,329,700 1/5 | 184億475万 | 76億4023万 | +46.45% 5/16 | -23.26% 4/12 |
2018年 12月期 | 407 2,442 1/29 | 222 1,333 10/30 | 1,317,000 219,500 2/21 | 138億4320万 | 76億76万 | +15.38% 1/16 | -23.18% 8/21 |
2019年 12月期 | 323 1,937 1/16 | 189 1,131 6/4 | 1,789,200 298,200 3/19 | 110億5794万 | 64億8198万 | +16.94% 11/22 | -14.69% 5/23 |
2020年 12月期 | 597 1,790 10/14 | 162 487 3/23 | 6,843,900 2,281,300 4/1 | 205億9974万 | 55億9465万 | +35.4% 4/1 | -31.87% 3/19 |
2021年 12月期 | 495 1,484 1/13 | 243 728 12/1 | 985,800 328,600 8/13 | 171億1977万 | 84億6884万 | +9.14% 4/1 | -21.48% 8/17 |
2022年 12月期 | 325 975 11/24 | 168 505 5/20 505 5/17 他3件 | 3,462,600 1,154,200 11/11 | 113億9535万 | 59億220万 | +24.82% 11/10 | -14.61% 2/9 |
2023年 12月期 | 396 1,188 6/20 | 245 734 3/16 | 3,233,700 1,077,900 5/12 | 139億1764万 | 85億9895万 | +29.74% 5/16 | -16.16% 8/10 |
最新 | 605 2024/3/18 | 866,200 | 205億9195万 | -1.47% 614 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- 49%(1.49倍)
- 2021/12/30 vs 2020/12/30
- -43%(0.57倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/03/18 vs 2023/12/29
- 96%(1.96倍)
- 過去安値
162円(2020/03/23) - 273%(3.73倍)
605円(3/18)