株価チャート
株価
2/8
- 前日 (2/7)
- 1,093
- 始値
- 1,093
- 高値
- 1,095
- 安値
- 1,093
- 終値 +0.18%
- 1,095
- 出来高 +72.73%
- 13,300
乖離率
- 株価(5日)
移動平均値 - +0.09%
1,094 - 株価(25日)
移動平均値 - +0.18%
1,093 - 出来高(5日)
移動平均値 - +65.42%
8,040
2023/09/12~2024/02/08
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 | ||||||||||
02/08 | 1,093 | 1,095 | 1,093 | 1,095 | +0.18% | 13,300 | 351億2322万 | +0.18% | 32.23 | 2.34 |
02/07 | 1,093 | 1,093 | 1,093 | 1,093 | -0.09% | 7,700 | 350億5906万 | 0% | 32.17 | 2.34 |
02/06 | 1,093 | 1,094 | 1,093 | 1,094 | 0% | 7,400 | 350億9114万 | +0.09% | 32.2 | 2.34 |
02/05 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 4,300 | 350億9114万 | +0.09% | 32.2 | 2.34 |
02/02 | 1,093 | 1,094 | 1,093 | 1,093 | 0% | 7,500 | 350億5906万 | 0% | 32.17 | 2.34 |
02/01 | 1,093 | 1,094 | 1,093 | 1,093 | 0% | 9,900 | 350億5906万 | 0% | 32.17 | 2.34 |
01/31 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 4,000 | 350億5906万 | 0% | 32.17 | 2.34 |
01/30 | 1,093 | 1,095 | 1,093 | 1,093 | 0% | 31,300 | 350億5906万 | 0% | 32.17 | 2.34 |
01/29 | 1,094 | 1,105 | 1,093 | 1,093 | -0.09% | 33,000 | 350億5906万 | 0% | 32.17 | 2.34 |
01/26 | 1,093 | 1,094 | 1,093 | 1,094 | 0% | 28,500 | 350億9114万 | +0.09% | 32.2 | 2.34 |
01/25 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 5,200 | 350億9114万 | +0.09% | 32.2 | 2.34 |
01/24 | 1,093 | 1,094 | 1,093 | 1,093 | 0% | 3,100 | 350億5906万 | 0% | 32.17 | 2.34 |
01/23 | 1,094 | 1,094 | 1,093 | 1,093 | 0% | 31,100 | 350億5906万 | 0% | 32.17 | 2.34 |
01/22 | 1,093 | 1,094 | 1,092 | 1,093 | 0% | 10,700 | 350億5906万 | 0% | 32.17 | 2.34 |
01/19 | 1,093 | 1,094 | 1,093 | 1,093 | +0.09% | 75,500 | 350億5906万 | 0% | 32.17 | 2.34 |
01/18 | 1,093 | 1,093 | 1,092 | 1,092 | -0.09% | 32,200 | 350億2699万 | -0.09% | 32.14 | 2.33 |
01/17 | 1,093 | 1,093 | 1,092 | 1,093 | +0.09% | 55,900 | 350億5906万 | 0% | 32.17 | 2.34 |
01/16 | 1,093 | 1,093 | 1,092 | 1,092 | +0.09% | 49,000 | 350億2699万 | -0.09% | 32.14 | 2.33 |
01/15 | 1,092 | 1,093 | 1,091 | 1,091 | -0.09% | 415,600 | 349億9491万 | -0.09% | 32.11 | 2.33 |
01/12 | 1,093 | 1,094 | 1,092 | 1,092 | 0% | 155,300 | 350億2699万 | 0% | 32.14 | 2.33 |
01/11 | 1,093 | 1,094 | 1,092 | 1,092 | -0.18% | 201,900 | 350億2699万 | 0% | 32.14 | 2.33 |
01/10 | 1,094 | 1,094 | 1,093 | 1,094 | +0.09% | 26,800 | 350億9114万 | +0.18% | 32.2 | 2.34 |
01/09 | 1,095 | 1,095 | 1,093 | 1,093 | 0% | 73,900 | 350億5906万 | +0.09% | 32.17 | 2.34 |
01/05 | 1,095 | 1,095 | 1,093 | 1,093 | -0.18% | 14,000 | 350億5906万 | +0.09% | 32.17 | 2.34 |
01/04 | 1,093 | 1,095 | 1,093 | 1,095 | 0% | 43,800 | 351億2322万 | +0.27% | 32.23 | 2.34 |
2023 | ||||||||||
12/29 | 1,093 | 1,095 | 1,093 | 1,095 | +0.27% | 83,500 | 351億2322万 | +0.27% | 32.23 | 2.34 |
12/28 | 1,093 | 1,095 | 1,092 | 1,092 | -0.09% | 167,200 | 350億2699万 | 0% | 32.14 | 2.33 |
12/27 | 1,093 | 1,096 | 1,093 | 1,093 | 0% | 55,100 | 350億5906万 | +0.09% | 32.17 | 2.34 |
12/26 | 1,093 | 1,100 | 1,093 | 1,093 | 0% | 92,800 | 350億5906万 | +0.09% | 32.17 | 2.34 |
12/25 | 1,094 | 1,095 | 1,093 | 1,093 | +0.09% | 43,400 | 350億5906万 | +0.09% | 32.17 | 2.34 |
12/22 | 1,092 | 1,094 | 1,092 | 1,092 | 0% | 24,900 | 350億2699万 | 0% | 32.14 | 2.33 |
12/21 | 1,091 | 1,094 | 1,090 | 1,092 | +0.09% | 62,200 | 350億2699万 | 0% | 32.14 | 2.33 |
12/20 | 1,091 | 1,093 | 1,091 | 1,091 | -0.09% | 25,100 | 349億9491万 | -0.09% | 32.11 | 2.33 |
12/19 | 1,092 | 1,095 | 1,091 | 1,092 | 0% | 147,000 | 350億2699万 | 0% | 32.14 | 2.33 |
12/18 | 1,092 | 1,094 | 1,092 | 1,092 | 0% | 94,700 | 350億2699万 | 0% | 32.14 | 2.33 |
12/15 | 1,093 | 1,094 | 1,092 | 1,092 | -0.09% | 195,500 | 350億2699万 | 0% | 32.14 | 2.33 |
12/14 | 1,093 | 1,094 | 1,092 | 1,093 | 0% | 252,100 | 350億5906万 | +0.37% | 32.17 | 2.34 |
12/13 | 1,092 | 1,093 | 1,092 | 1,093 | +0.09% | 101,800 | 350億5906万 | +1.39% | 32.17 | 2.34 |
12/12 | 1,093 | 1,093 | 1,092 | 1,092 | 0% | 64,300 | 350億2699万 | +2.44% | 32.14 | 2.33 |
12/11 | 1,093 | 1,093 | 1,092 | 1,092 | 0% | 114,200 | 350億2699万 | +3.51% | 32.14 | 2.33 |
12/08 | 1,092 | 1,093 | 1,091 | 1,092 | 0% | 862,300 | 350億2699万 | +4.7% | 32.14 | 2.33 |
12/07 | 1,092 | 1,093 | 1,091 | 1,092 | +0.09% | 695,900 | 350億2699万 | +5.92% | 32.14 | 2.33 |
12/06 | 1,092 | 1,093 | 1,091 | 1,091 | 0% | 300,800 | 349億9491万 | +7.17% | 32.11 | 2.33 |
12/05 | 1,092 | 1,093 | 1,091 | 1,091 | 0% | 89,500 | 349億9491万 | +8.56% | 32.11 | 2.33 |
12/04 | 1,092 | 1,093 | 1,091 | 1,091 | -0.09% | 579,000 | 349億9491万 | +9.87% | 32.11 | 2.33 |
12/01 | 1,092 | 1,093 | 1,091 | 1,092 | 0% | 464,200 | 350億2699万 | +11.43% | 32.14 | 2.33 |
11/30 | 1,092 | 1,092 | 1,091 | 1,092 | 0% | 671,500 | 350億2699万 | +12.93% | 32.14 | 2.33 |
11/29 | 1,092 | 1,094 | 1,091 | 1,092 | 0% | 2,557,100 | 350億2699万 | +14.47% | 32.14 | 2.33 |
11/28 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 281,200 | 350億2699万 | +16.05% | 32.14 | 2.33 |
11/27 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 138,400 | 350億2699万 | +17.67% | 32.14 | 2.33 |
11/24 | 1,093 | 1,093 | 1,092 | 1,092 | 0% | 186,900 | 350億2699万 | +19.34% | 32.14 | 2.33 |
11/22 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 115,900 | 350億2699万 | +20.93% | 32.14 | 2.33 |
11/21 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 104,000 | 350億2699万 | +22.7% | 32.14 | 2.33 |
11/20 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 200,400 | 350億2699万 | +24.66% | 32.14 | 2.33 |
11/17 | 1,093 | 1,093 | 1,092 | 1,092 | 0% | 116,700 | 350億2699万 | +26.54% | 32.14 | 2.33 |
11/16 | 1,093 | 1,093 | 1,092 | 1,092 | -0.09% | 282,800 | 350億2699万 | +28.47% | 32.14 | 2.33 |
11/15 | 1,093 | 1,093 | 1,092 | 1,093 | +0.09% | 227,200 | 350億5906万 | +30.59% | 32.17 | 2.34 |
11/14 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 220,500 | 350億2699万 | +32.36% | 32.14 | 2.33 |
11/13 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 438,300 | 350億2699万 | +34.48% | 32.14 | 2.33 |
11/10 | 1,092 | 1,093 | 1,092 | 1,092 | +8.01% | 746,000 | 350億2699万 | +36.67% | 32.14 | 2.33 |
11/09 | 1,011 | 1,011 | 1,011 | 1,011 | +21.66% | 72,300 | 324億2883万 | +28.79% | 29.75 | 2.16 |
11/08 | 795 | 831 | 794 | 831 | +4.27% | 42,000 | 266億5515万 | +7.23% | 24.46 | 1.78 |
11/07 | 804 | 807 | 797 | 797 | -1.85% | 24,500 | 255億6457万 | +3.24% | 23.46 | 1.7 |
11/06 | 795 | 812 | 789 | 812 | +3.31% | 58,400 | 260億4571万 | +5.18% | 23.9 | 1.74 |
11/02 | 787 | 790 | 780 | 786 | -0.13% | 25,000 | 252億1173万 | +2.08% | 23.13 | 1.68 |
11/01 | 781 | 788 | 777 | 787 | +1.29% | 43,500 | 252億4381万 | +2.21% | 23.16 | 1.68 |
10/31 | 760 | 777 | 757 | 777 | +1.97% | 23,800 | 249億2305万 | +1.04% | 22.87 | 1.66 |
10/30 | 774 | 777 | 761 | 762 | -2.43% | 33,000 | 244億4191万 | -0.91% | 22.43 | 1.63 |
10/27 | 771 | 781 | 768 | 781 | +2.23% | 23,900 | 250億5135万 | +1.56% | 22.98 | 1.67 |
10/26 | 773 | 777 | 763 | 764 | -1.16% | 22,100 | 245億606万 | -0.52% | 22.48 | 1.63 |
10/25 | 776 | 779 | 772 | 773 | -0.13% | 22,700 | 247億9474万 | +0.65% | 22.75 | 1.65 |
10/24 | 768 | 777 | 750 | 774 | +1.44% | 37,400 | 248億2682万 | +0.78% | 22.78 | 1.65 |
10/23 | 777 | 777 | 762 | 763 | -1.68% | 23,000 | 244億7398万 | -0.52% | 22.46 | 1.63 |
10/20 | 769 | 779 | 769 | 776 | +0.52% | 19,800 | 248億9097万 | +1.17% | 22.84 | 1.66 |
10/19 | 774 | 788 | 772 | 772 | -0.64% | 30,500 | 247億6267万 | +0.78% | 22.72 | 1.65 |
10/18 | 765 | 778 | 761 | 777 | +1.7% | 33,600 | 249億2305万 | +1.44% | 22.87 | 1.66 |
10/17 | 755 | 769 | 755 | 764 | +1.33% | 17,100 | 245億606万 | -0.13% | 22.48 | 1.63 |
10/16 | 758 | 761 | 749 | 754 | -0.92% | 21,500 | 241億8530万 | -1.44% | 22.19 | 1.61 |
10/13 | 770 | 776 | 759 | 761 | -1.81% | 26,200 | 244億983万 | -0.52% | 22.4 | 1.63 |
10/12 | 774 | 775 | 767 | 775 | +0.91% | 18,800 | 248億5890万 | +1.17% | 22.81 | 1.66 |
10/11 | 777 | 777 | 768 | 768 | -1.03% | 20,400 | 246億3436万 | +0.39% | 22.6 | 1.64 |
10/10 | 768 | 777 | 768 | 776 | +1.17% | 16,300 | 248億9097万 | +1.44% | 22.84 | 1.66 |
10/06 | 763 | 771 | 761 | 767 | +0.52% | 16,700 | 246億229万 | +0.39% | 22.57 | 1.64 |
10/05 | 753 | 765 | 753 | 763 | +1.73% | 26,500 | 244億7398万 | -0.13% | 22.46 | 1.63 |
10/04 | 756 | 761 | 750 | 750 | -2.09% | 36,200 | 240億5700万 | -1.7% | 22.07 | 1.6 |
10/03 | 769 | 771 | 764 | 766 | 0% | 28,900 | 245億7021万 | +0.39% | 22.54 | 1.64 |
10/02 | 778 | 784 | 766 | 766 | -1.42% | 44,900 | 245億7021万 | +0.52% | 22.54 | 1.64 |
09/29 | 779 | 783 | 772 | 777 | -0.38% | 50,100 | 249億2305万 | +2.1% | 22.87 | 1.66 |
09/28 | 777 | 784 | 774 | 780 | +0.26% | 32,600 | 250億1928万 | +2.63% | 22.96 | 1.67 |
09/27 | 768 | 778 | 766 | 778 | +1.3% | 30,800 | 249億5512万 | +2.64% | 22.9 | 1.66 |
09/26 | 778 | 778 | 768 | 768 | -1.03% | 24,800 | 246億3436万 | +1.59% | 22.6 | 1.64 |
09/25 | 769 | 777 | 766 | 776 | +1.97% | 41,900 | 248億9097万 | +2.92% | 22.84 | 1.66 |
09/22 | 755 | 765 | 753 | 761 | +0.53% | 48,000 | 244億983万 | +1.2% | 22.4 | 1.63 |
09/21 | 759 | 766 | 756 | 757 | -0.13% | 20,400 | 242億8153万 | +0.93% | 22.28 | 1.62 |
09/20 | 762 | 763 | 756 | 758 | -0.52% | 22,100 | 243億1360万 | +1.2% | 22.31 | 1.62 |
09/19 | 766 | 767 | 756 | 762 | -0.39% | 31,300 | 244億4191万 | +1.87% | 22.43 | 1.63 |
09/15 | 757 | 768 | 757 | 765 | +0.79% | 33,700 | 245億3814万 | +2.55% | 22.51 | 1.63 |
09/14 | 758 | 763 | 755 | 759 | 0% | 20,500 | 243億4568万 | +1.88% | 22.34 | 1.62 |
09/13 | 762 | 763 | 759 | 759 | -0.39% | 15,600 | 243億4568万 | +1.74% | 22.34 | 1.62 |
09/12 | 759 | 764 | 757 | 762 | +0.53% | 11,100 | 244億4191万 | +1.87% | 22.43 | 1.63 |
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 | 771 77,100 10/10 | 294 29,400 1/25 | 2,039,100 20,391 1/25 | - | - | +20.98% 2/25 | -44.48% 1/24 |
2009年 3月期 | 497 49,650 8/4 49,650 8/1 | 280 28,010 3/3 28,000 2/24 他3件 | 370,500 3,705 5/1 | - | - | +16.21% 5/19 | -27.52% 10/10 |
2010年 3月期 | 409 40,900 12/11 | 273 27,310 4/30 | 84,100 841 5/1 | 132億5160万 | 88億4844万 | +12.17% 6/8 | -15.12% 5/7 |
2011年 3月期 | 410 40,950 4/15 | 155 15,520 3/15 | 307,700 3,077 10/20 | 132億6780万 | 50億2848万 | +19.34% 4/19 | -31.41% 3/15 |
2012年 3月期 | 251 25,050 4/20 | 180 18,010 8/9 | 239,400 2,394 4/20 | 81億1620万 | 58億3524万 | +16.53% 1/30 | -9.7% 8/9 |
2013年 3月期 | 455 45,500 5/10 | 188 18,760 5/18 | 958,900 9,589 3/1 | 147億4200万 | 60億7824万 | +31.34% 3/1 | -17.03% 6/7 |
2014年 12月期 | 657 9/22 | 321 2/4 | 6,110,900 9/22 | 212億8680万 | 104億40万 | +38.04% 8/18 | -13.45% 10/17 |
2015年 12月期 | 510 3/16 | 330 8/25 | 279,400 8/25 | 165億2400万 | 106億9200万 | +110.04% 1/28 | -20.63% 8/25 |
2016年 12月期 | 1,230 1/29 | 367 1/18 | 41,562,900 1/27 | 398億5200万 | 118億9080万 | +33.45% 2/22 | -20% 6/16 |
2017年 12月期 | 847 2/21 | 626 1/18 | 5,649,300 2/9 | 274億4280万 | 202億8240万 | +18.36% 2/20 | -8.02% 3/15 |
2018年 12月期 | 958 6/15 | 484 12/25 | 3,576,400 12/10 | 310億3920万 | 156億8160万 | +12.16% 4/9 | -24.57% 12/25 |
2019年 12月期 | 894 12/20 | 513 5/9 | 2,968,800 10/25 | 286億7594万 | 164億5498万 | +21.5% 5/20 | -12.19% 8/29 |
2020年 12月期 | 1,047 12/11 | 438 3/19 | 1,425,800 2/6 | 335億8357万 | 140億4928万 | +16.8% 8/5 | -32.78% 3/13 |
2021年 12月期 | 1,035 1/6 | 604 10/5 | 1,070,100 11/4 | 331億9866万 | 193億7390万 | +13.28% 11/16 | -13.28% 2/26 |
2022年 12月期 | 1,138 8/5 | 584 2/9 | 1,545,100 8/4 | 365億248万 | 187億3238万 | +23.42% 8/5 | -10.23% 5/12 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -43%(0.57倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- -40%(0.6倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 60%(1.6倍)
- 2014/12/30 vs 2013/12/30
- 37%(1.37倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 50%(1.5倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 60%(1.6倍)
- 2020/12/30 vs 2019/12/30
- 11%(1.11倍)
- 2021/12/30 vs 2020/12/30
- -25%(0.75倍)
- 2022/12/30 vs 2021/12/30
- 37%(1.37倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)