株価チャート
株価
3/18
- 前日 (3/15)
- 14,550
- 始値
- 14,990
- 高値
- 16,000
- 安値
- 14,850
- 終値 +9.69%
- 15,960
- 出来高 +24.78%
- 112,800
乖離率
- 株価(5日)
移動平均値 - +0.28%
15,916 - 株価(25日)
移動平均値 - +11.68%
14,291 - 出来高(5日)
移動平均値 - -6.17%
120,220
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 | 14,990 | 16,000 | 14,850 | 15,960 | +9.69% | 112,800 | 300億2551万 | +11.68% | 192.47 | 31.33 |
03/15 | 15,200 | 15,530 | 14,210 | 14,550 | -6.31% | 90,400 | 273億7288万 | +3.82% | 175.46 | 28.56 |
03/14 | 16,020 | 16,360 | 15,040 | 15,530 | -7.61% | 104,000 | 292億1655万 | +12.58% | 187.28 | 30.48 |
03/13 | 18,330 | 18,330 | 16,730 | 16,810 | +0.48% | 134,100 | 316億2461万 | +24.21% | 202.72 | 33 |
03/12 | 15,850 | 17,170 | 15,320 | 16,730 | +6.29% | 159,800 | 314億7411万 | +26.46% | 201.75 | 32.84 |
03/11 | 14,800 | 16,690 | 14,700 | 15,740 | -6.31% | 176,900 | 296億1163万 | +21.87% | 189.82 | 30.9 |
03/08 | 18,000 | 18,700 | 16,130 | 16,800 | -9.58% | 275,400 | 316億580万 | +32.93% | 202.6 | 32.98 |
03/07 | 19,750 | 20,280 | 18,200 | 18,580 | -3.08% | 462,500 | 349億5451万 | +50.73% | 224.06 | 36.47 |
03/06 | 16,970 | 20,490 | 16,820 | 19,170 | +7.88% | 659,400 | 360億6448万 | +60.53% | 231.18 | 37.63 |
03/05 | 17,730 | 18,950 | 16,000 | 17,770 | +2.6% | 766,500 | 334億3066万 | +54.04% | 214.3 | 34.88 |
03/04 | 14,800 | 17,320 | 14,750 | 17,320 | +20.95% | 429,200 | 325億8408万 | +54.75% | 208.87 | 34 |
03/01 | 14,300 | 14,750 | 14,260 | 14,320 | +0.42% | 120,200 | 269億4018万 | +31.69% | 172.69 | 28.11 |
02/29 | 14,600 | 14,800 | 14,020 | 14,260 | -3.06% | 181,300 | 268億2730万 | +33.68% | 171.97 | 27.99 |
02/28 | 13,840 | 14,710 | 13,740 | 14,710 | +9.78% | 273,000 | 276億7389万 | +40.62% | 177.39 | 28.87 |
02/27 | 13,610 | 13,820 | 13,310 | 13,400 | -3.87% | 128,800 | 252億939万 | +30.81% | 161.6 | 26.3 |
02/26 | 13,300 | 14,960 | 13,250 | 13,940 | +5.61% | 367,700 | 262億2529万 | +38.65% | 168.11 | 27.36 |
02/22 | 14,370 | 14,910 | 13,200 | 13,200 | -0.15% | 274,000 | 248億3313万 | +34.09% | 159.18 | 25.91 |
02/21 | 12,750 | 13,500 | 12,100 | 13,220 | +0.08% | 262,800 | 248億7075万 | +36.88% | 159.43 | 25.95 |
02/20 | 12,440 | 14,390 | 12,220 | 13,210 | +6.36% | 494,300 | 248億5194万 | +39.42% | 159.31 | 25.93 |
02/19 | 12,530 | 13,750 | 11,860 | 12,420 | +12.6% | 535,300 | 233億6572万 | +33.49% | 149.78 | 24.38 |
02/16 | 10,320 | 11,030 | 10,130 | 11,030 | +15.74% | 168,300 | 207億5071万 | +20.31% | 133.02 | 21.65 |
02/15 | 9,100 | 9,780 | 9,050 | 9,530 | -6.11% | 172,700 | 179億2876万 | +4.92% | 114.93 | 18.71 |
02/14 | 9,420 | 10,280 | 9,360 | 10,150 | +6.39% | 172,800 | 190億9517万 | +12.03% | 122.4 | 19.92 |
02/13 | 9,600 | 9,600 | 9,300 | 9,540 | +1.71% | 62,600 | 179億4758万 | +5.84% | 115.05 | 18.73 |
02/09 | 9,070 | 9,390 | 9,060 | 9,380 | +3.76% | 51,900 | 176億4657万 | +4.91% | 113.12 | 18.41 |
02/08 | 9,120 | 9,200 | 9,020 | 9,040 | -0.33% | 29,500 | 170億693万 | +1.74% | 109.02 | 17.74 |
02/07 | 9,030 | 9,180 | 9,000 | 9,070 | +0.55% | 20,800 | 170億6337万 | +2.59% | 109.38 | 17.8 |
02/06 | 9,200 | 9,200 | 9,020 | 9,020 | -1.85% | 19,900 | 169億6930万 | +2.52% | 108.78 | 17.7 |
02/05 | 8,950 | 9,190 | 8,850 | 9,190 | +3.61% | 46,500 | 172億8912万 | +4.93% | 110.83 | 18.04 |
02/02 | 8,950 | 9,060 | 8,840 | 8,870 | +0.57% | 30,200 | 166億8711万 | +1.78% | 106.97 | 17.41 |
02/01 | 8,870 | 9,020 | 8,820 | 8,820 | -2.22% | 31,000 | 165億9304万 | +1.58% | 106.36 | 17.31 |
01/31 | 8,830 | 9,020 | 8,820 | 9,020 | +0.67% | 21,300 | 169億6930万 | +4.17% | 108.78 | 17.7 |
01/30 | 9,100 | 9,100 | 8,910 | 8,960 | -0.44% | 26,300 | 168億5643万 | +3.75% | 108.05 | 17.59 |
01/29 | 9,260 | 9,260 | 8,980 | 9,000 | -1.96% | 34,800 | 169億3168万 | +4.36% | 108.53 | 17.67 |
01/26 | 9,290 | 9,870 | 9,150 | 9,180 | -2.13% | 117,900 | 172億7031万 | +6.67% | 110.71 | 18.02 |
01/25 | 9,080 | 9,390 | 8,980 | 9,380 | +2.63% | 59,100 | 176億4657万 | +9.45% | 113.12 | 18.41 |
01/24 | 9,070 | 9,210 | 8,900 | 9,140 | +0.44% | 38,300 | 171億9506万 | +7.16% | 110.22 | 17.94 |
01/23 | 9,310 | 9,440 | 9,000 | 9,100 | -1.94% | 93,400 | 171億1981万 | +7.08% | 109.74 | 17.86 |
01/22 | 8,800 | 9,310 | 8,780 | 9,280 | +7.28% | 98,500 | 174億2132万 | +9.45% | 111.91 | 18.22 |
01/19 | 8,850 | 8,880 | 8,620 | 8,650 | -0.46% | 32,800 | 162億3862万 | +2.44% | 104.31 | 16.98 |
01/18 | 8,490 | 8,690 | 8,380 | 8,690 | +1.64% | 25,000 | 163億1371万 | +2.86% | 104.8 | 17.06 |
01/17 | 8,700 | 8,820 | 8,520 | 8,550 | -1.27% | 34,900 | 160億5089万 | +1.05% | 103.11 | 16.78 |
01/16 | 8,910 | 9,070 | 8,650 | 8,660 | -2.91% | 42,000 | 162億5740万 | +1.87% | 104.43 | 17 |
01/15 | 9,170 | 9,200 | 8,820 | 8,920 | -1.11% | 40,800 | 167億4549万 | +4.61% | 107.57 | 17.51 |
01/12 | 8,780 | 9,150 | 8,630 | 9,020 | +1.12% | 88,000 | 169億3322万 | +5.52% | 108.78 | 17.7 |
01/11 | 9,250 | 9,280 | 8,880 | 8,920 | -0.34% | 97,000 | 167億4549万 | +4.08% | 107.57 | 17.51 |
01/10 | 8,900 | 9,690 | 8,780 | 8,950 | -0.44% | 287,300 | 168億181万 | +4.53% | 107.93 | 17.57 |
01/09 | 8,320 | 9,150 | 8,260 | 8,990 | +16.45% | 269,500 | 168億7690万 | +5.34% | 108.41 | 17.65 |
01/05 | 7,970 | 7,990 | 7,640 | 7,720 | -3.38% | 36,900 | 144億9274万 | -9.36% | 93.1 | 15.15 |
01/04 | 7,720 | 8,000 | 7,500 | 7,990 | +0.76% | 43,400 | 149億9961万 | -6.41% | 96.35 | 15.68 |
2023 | ||||||||||
12/29 | 7,960 | 8,070 | 7,910 | 7,930 | -1% | 29,800 | 148億8697万 | -7.33% | 212.67 | 15.53 |
12/28 | 7,960 | 8,180 | 7,900 | 8,010 | 0% | 31,500 | 150億3715万 | -6.85% | 214.82 | 15.69 |
12/27 | 8,190 | 8,220 | 7,970 | 8,010 | -1.23% | 54,700 | 150億3715万 | -7.55% | 214.82 | 15.69 |
12/26 | 8,040 | 8,300 | 8,040 | 8,110 | +0.5% | 35,100 | 152億2488万 | -7.24% | 217.5 | 15.89 |
12/25 | 8,050 | 8,220 | 8,040 | 8,070 | -1.82% | 30,000 | 151億4979万 | -8.48% | 216.43 | 15.81 |
12/22 | 8,380 | 8,450 | 8,170 | 8,220 | -2.72% | 26,700 | 154億3138万 | -7.2% | 220.45 | 16.1 |
12/21 | 8,500 | 8,610 | 8,440 | 8,450 | -2.31% | 16,500 | 158億6316万 | -5.1% | 226.62 | 16.55 |
12/20 | 8,580 | 8,800 | 8,510 | 8,650 | +0.93% | 43,500 | 162億3862万 | -2.59% | 231.98 | 16.94 |
12/19 | 8,290 | 8,690 | 8,290 | 8,570 | +3.5% | 49,600 | 160億8844万 | -2.7% | 229.83 | 16.79 |
12/18 | 8,350 | 8,360 | 8,060 | 8,280 | -0.84% | 27,200 | 155億4402万 | -5.09% | 222.06 | 16.22 |
12/15 | 8,440 | 8,500 | 8,260 | 8,350 | 0% | 29,300 | 156億7543万 | -3.36% | 223.93 | 16.36 |
12/14 | 8,780 | 8,900 | 8,240 | 8,350 | -3.36% | 45,800 | 156億7543万 | -2.5% | 223.93 | 16.36 |
12/13 | 8,530 | 8,930 | 8,440 | 8,640 | +2.86% | 56,200 | 162億1985万 | +1.81% | 231.71 | 16.92 |
12/12 | 8,760 | 8,850 | 8,370 | 8,400 | -4% | 55,600 | 157億6930万 | -0.08% | 225.28 | 16.45 |
12/11 | 9,260 | 9,270 | 8,640 | 8,750 | -2.89% | 61,900 | 164億2635万 | +4.77% | 234.66 | 17.14 |
12/08 | 9,310 | 9,550 | 8,750 | 9,010 | -5.75% | 83,900 | 169億1445万 | +9.08% | 241.64 | 17.65 |
12/07 | 9,440 | 9,950 | 9,180 | 9,560 | +2.8% | 174,800 | 179億4696万 | +17.27% | 256.39 | 18.73 |
12/06 | 9,590 | 9,620 | 9,300 | 9,300 | -1.48% | 76,200 | 174億5887万 | +15.79% | 249.41 | 18.22 |
12/05 | 9,160 | 9,740 | 9,150 | 9,440 | -1.36% | 169,200 | 177億2169万 | +19% | 253.17 | 18.49 |
12/04 | 9,110 | 9,820 | 8,930 | 9,570 | +9.75% | 280,200 | 179億6574万 | +22.04% | 256.65 | 18.74 |
12/01 | 8,430 | 9,360 | 8,330 | 8,720 | +5.7% | 219,900 | 163億7003万 | +12.43% | 233.86 | 17.08 |
11/30 | 8,600 | 8,630 | 8,200 | 8,250 | -3.85% | 60,700 | 154億8770万 | +7.14% | 221.25 | 16.16 |
11/29 | 8,060 | 8,670 | 7,950 | 8,580 | +4.51% | 94,400 | 161億721万 | +12.17% | 230.1 | 16.81 |
11/28 | 8,510 | 8,690 | 8,200 | 8,210 | -3.41% | 61,200 | 154億1261万 | +8.63% | 220.18 | 16.08 |
11/27 | 8,820 | 9,120 | 8,460 | 8,500 | -5.24% | 82,200 | 159億5703万 | +13.27% | 227.96 | 16.65 |
11/24 | 9,700 | 9,780 | 8,930 | 8,970 | -6.95% | 126,900 | 168億3936万 | +20.99% | 240.56 | 17.57 |
11/22 | 9,730 | 10,060 | 9,500 | 9,640 | -3.41% | 99,100 | 180億9715万 | +32.05% | 258.53 | 18.88 |
11/21 | 10,580 | 10,590 | 9,720 | 9,980 | 0% | 229,700 | 187億3543万 | +39.48% | 267.65 | 19.55 |
11/20 | 8,950 | 10,260 | 8,900 | 9,980 | +9.79% | 326,600 | 187億3543万 | +42.55% | 267.65 | 19.55 |
11/17 | 10,330 | 10,790 | 8,830 | 9,090 | -2.78% | 430,900 | 170億6463万 | +32.43% | 243.78 | 17.8 |
11/16 | 8,720 | 9,350 | 8,540 | 9,350 | +19.11% | 253,600 | 175億5273万 | +38.19% | 250.75 | 18.31 |
11/15 | 7,850 | 7,850 | 7,850 | 7,850 | +14.6% | 12,700 | 147億3678万 | +17.78% | 210.53 | 15.38 |
11/14 | 6,520 | 6,950 | 6,450 | 6,850 | +5.87% | 66,900 | 128億5949万 | +3.4% | 183.71 | 13.42 |
11/13 | 6,290 | 6,580 | 6,240 | 6,470 | +4.52% | 46,600 | 121億4611万 | -2.32% | 173.52 | 12.67 |
11/10 | 6,240 | 6,350 | 6,170 | 6,190 | -4.18% | 22,500 | 116億2047万 | -6.93% | 166.01 | 12.12 |
11/09 | 6,330 | 6,460 | 6,210 | 6,460 | +0.94% | 32,000 | 121億2734万 | -3.35% | 173.25 | 12.65 |
11/08 | 6,700 | 6,710 | 6,370 | 6,400 | -3.9% | 31,400 | 120億1470万 | -4.58% | 171.64 | 12.54 |
11/07 | 6,990 | 6,990 | 6,650 | 6,660 | -4.99% | 37,700 | 125億280万 | -1.25% | 178.61 | 13.04 |
11/06 | 6,650 | 7,040 | 6,600 | 7,010 | +8.68% | 34,900 | 131億5985万 | +3.35% | 188 | 13.73 |
11/02 | 6,360 | 6,640 | 6,290 | 6,450 | +2.22% | 39,600 | 121億857万 | -5.31% | 172.98 | 12.63 |
11/01 | 6,580 | 6,670 | 6,270 | 6,310 | -3.81% | 28,100 | 118億4575万 | -7.91% | 169.23 | 12.36 |
10/31 | 6,650 | 6,730 | 6,510 | 6,560 | -3.95% | 31,000 | 123億1507万 | -4.98% | 175.93 | 12.85 |
10/30 | 7,150 | 7,150 | 6,630 | 6,830 | -4.61% | 43,400 | 128億2194万 | -1.64% | 183.17 | 13.38 |
10/27 | 7,410 | 7,510 | 7,040 | 7,160 | -3.76% | 64,700 | 134億4145万 | +2.68% | 192.02 | 14.02 |
10/26 | 7,150 | 7,570 | 7,100 | 7,440 | +1.92% | 76,400 | 139億6709万 | +6.36% | 199.53 | 14.57 |
10/25 | 7,230 | 7,460 | 6,890 | 7,300 | +4.58% | 101,200 | 137億427万 | +4.46% | 195.78 | 14.3 |
10/24 | 6,320 | 7,190 | 6,320 | 6,980 | +10.79% | 83,100 | 131億354万 | -0.29% | 187.19 | 13.67 |
10/23 | 6,780 | 6,800 | 6,190 | 6,300 | -8.43% | 49,500 | 118億2697万 | -10.46% | 168.96 | 12.34 |
10/20 | 6,090 | 6,900 | 6,090 | 6,880 | +10.43% | 131,100 | 129億1581万 | -3.1% | 184.51 | 13.48 |
10/19 | 6,390 | 6,870 | 6,130 | 6,230 | +1.8% | 101,900 | 116億9556万 | -12.79% | 167.08 | 12.2 |
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 | |
2020年 12月期 | 18,125 36,250 10/6 | 6,275 12,550 12/22 | 1,180,000 590,000 10/6 | 334億5150万 | 115億8114万 | +31.49% 1/26 | -26.43% 11/6 |
2021年 12月期 | 11,640 23,280 2/3 | 2,280 4,560 12/28 | 684,200 342,100 9/16 | 214億8278万 | 42億6907万 | +49.63% 9/16 | -28.52% 5/18 |
2022年 12月期 | 2,330 4,660 1/4 | 1,490 2,979 2/21 | 187,000 93,500 5/24 | 43億6269万 | 27億8893万 | +28.88% 2/24 | -15.35% 5/12 |
2023年 12月期 | 16,630 7/3 | 1,673 3,345 1/6 | 1,754,600 877,300 6/7 | 311億5294万 | 31億3158万 | +74.07% 2/21 | -39.12% 8/16 |
最新 | 15,960 2024/3/18 | 112,800 | 300億2551万 | +11.68% 14,291 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -69%(0.31倍)
- 2022/12/30 vs 2021/12/30
- -24%(0.76倍)
- 2023/12/29 vs 2022/12/30
- 352%(4.52倍)
- 2024/03/18 vs 2023/12/29
- 101%(2.01倍)
- 過去安値
1,490円(2022/02/21) - 972%(10.72倍)
15,960円(3/18)