株価チャート
株価
3/18
- 前日 (3/15)
- 837
- 始値
- 840
- 高値
- 881
- 安値
- 828
- 終値 +2.51%
- 858
- 出来高 +74.73%
- 97,500
乖離率
- 株価(5日)
移動平均値 - -0.23%
860 - 株価(25日)
移動平均値 - +0.35%
855 - 出来高(5日)
移動平均値 - +53.93%
63,340
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 | 840 | 881 | 828 | 858 | +2.51% | 97,500 | 184億1336万 | +0.35% | 22.64 | 3.09 |
03/15 | 874 | 874 | 836 | 837 | -4.89% | 55,800 | 179億6268万 | -0.83% | 22.09 | 3.02 |
03/14 | 855 | 899 | 855 | 880 | +2.8% | 49,500 | 188億8550万 | +5.64% | 23.22 | 3.17 |
03/13 | 872 | 873 | 838 | 856 | -1.61% | 38,500 | 183億7044万 | +4.14% | 22.59 | 3.08 |
03/12 | 830 | 873 | 822 | 870 | +3.57% | 75,400 | 186億7089万 | +7.27% | 22.96 | 3.13 |
03/11 | 885 | 885 | 823 | 840 | -6.67% | 105,900 | 180億2707万 | +5.13% | 22.17 | 3.03 |
03/08 | 851 | 918 | 851 | 900 | +5.02% | 128,600 | 193億1472万 | +14.21% | 23.75 | 3.24 |
03/07 | 884 | 890 | 853 | 857 | -2.61% | 54,300 | 183億9190万 | +10.58% | 22.61 | 3.09 |
03/06 | 856 | 896 | 836 | 880 | -1.01% | 81,200 | 188億8550万 | +15.03% | 23.22 | 3.17 |
03/05 | 837 | 895 | 822 | 889 | +5.96% | 138,900 | 190億7865万 | +18.06% | 23.46 | 3.2 |
03/04 | 890 | 890 | 823 | 839 | -6.36% | 204,600 | 180億561万 | +13.23% | 22.14 | 3.02 |
03/01 | 920 | 920 | 875 | 896 | -1.75% | 94,600 | 192億2887万 | +22.57% | 23.64 | 3.23 |
02/29 | 948 | 956 | 901 | 912 | -3.8% | 142,900 | 195億7224万 | +26.84% | 24.07 | 3.29 |
02/28 | 967 | 981 | 943 | 948 | -3.46% | 67,700 | 203億4483万 | +34.28% | 25.01 | 3.42 |
02/27 | 966 | 1,000 | 961 | 982 | +1.13% | 115,500 | 210億7450万 | +41.91% | 25.91 | 3.54 |
02/26 | 968 | 987 | 923 | 971 | +1.89% | 180,100 | 208億3843万 | +43.64% | 25.62 | 3.5 |
02/22 | 989 | 1,005 | 920 | 953 | -3.93% | 226,000 | 204億5214万 | +44.18% | 25.15 | 3.43 |
02/21 | 1,006 | 1,021 | 980 | 992 | -3.69% | 165,700 | 212億8911万 | +53.8% | 26.18 | 3.57 |
02/20 | 962 | 1,054 | 930 | 1,030 | +2.28% | 751,400 | 221億462万 | +63.75% | 27.18 | 3.71 |
02/19 | 832 | 1,138 | 830 | 1,007 | +30.27% | 3,674,600 | 216億1102万 | +64.54% | 26.57 | 3.63 |
02/16 | 773 | 773 | 773 | 773 | +14.86% | 70,900 | 165億8919万 | +29.92% | 20.4 | 2.78 |
02/15 | 673 | 673 | 673 | 673 | +17.45% | 48,000 | 144億4311万 | +14.46% | 17.76 | 2.42 |
02/14 | 581 | 581 | 564 | 573 | -2.72% | 44,500 | 122億9703万 | -2.22% | 15.12 | 2.06 |
02/13 | 568 | 589 | 568 | 589 | +3.88% | 28,000 | 126億4041万 | +0.51% | 15.54 | 2.12 |
02/09 | 573 | 577 | 567 | 567 | -1.56% | 14,100 | 121億6827万 | -3.24% | 14.96 | 2.04 |
02/08 | 585 | 585 | 566 | 576 | -1.37% | 18,500 | 123億6142万 | -1.71% | 15.2 | 2.08 |
02/07 | 600 | 600 | 580 | 584 | +0.34% | 14,600 | 125億3310万 | -0.51% | 15.41 | 2.1 |
02/06 | 587 | 587 | 576 | 582 | -0.85% | 8,800 | 124億9018万 | -0.85% | 15.36 | 2.1 |
02/05 | 575 | 587 | 573 | 587 | +2.8% | 16,500 | 125億9748万 | 0% | 15.49 | 2.11 |
02/02 | 576 | 577 | 569 | 571 | +0.35% | 8,700 | 122億5411万 | -2.39% | 15.07 | 2.06 |
02/01 | 580 | 583 | 567 | 569 | -2.74% | 20,200 | 122億1119万 | -2.57% | 15.01 | 2.05 |
01/31 | 587 | 588 | 573 | 585 | -0.68% | 17,800 | 125億5456万 | +0.17% | 15.44 | 2.11 |
01/30 | 587 | 589 | 578 | 589 | +0.51% | 18,300 | 126億4041万 | +1.2% | 15.54 | 2.12 |
01/29 | 582 | 588 | 579 | 586 | +0.17% | 10,500 | 125億7602万 | +0.86% | 15.46 | 2.11 |
01/26 | 590 | 595 | 578 | 585 | -1.52% | 23,800 | 125億5456万 | +0.86% | 15.44 | 2.11 |
01/25 | 601 | 602 | 593 | 594 | -0.67% | 14,100 | 127億4771万 | +2.59% | 15.67 | 2.14 |
01/24 | 592 | 600 | 592 | 598 | +0.67% | 16,500 | 128億3355万 | +3.46% | 15.78 | 2.15 |
01/23 | 598 | 603 | 590 | 594 | +0.34% | 22,300 | 127億4771万 | +3.13% | 15.67 | 2.14 |
01/22 | 586 | 597 | 584 | 592 | +1.54% | 13,600 | 127億479万 | +2.96% | 15.62 | 2.13 |
01/19 | 588 | 589 | 576 | 583 | 0% | 15,400 | 125億1164万 | +1.75% | 15.38 | 2.1 |
01/18 | 572 | 588 | 572 | 583 | +1.75% | 20,200 | 125億1164万 | +1.75% | 15.38 | 2.1 |
01/17 | 593 | 598 | 572 | 573 | -1.72% | 18,800 | 122億9703万 | +0.17% | 15.12 | 2.06 |
01/16 | 607 | 607 | 579 | 583 | -3% | 41,900 | 125億1164万 | +1.92% | 15.38 | 2.1 |
01/15 | 590 | 601 | 587 | 601 | +2.56% | 27,200 | 128億9794万 | +5.25% | 15.86 | 2.17 |
01/12 | 601 | 603 | 580 | 586 | -3.14% | 37,000 | 125億7602万 | +2.99% | 15.46 | 2.11 |
01/11 | 611 | 611 | 597 | 605 | +0.33% | 22,600 | 129億8378万 | +6.33% | 15.96 | 2.18 |
01/10 | 592 | 611 | 591 | 603 | +2.03% | 20,900 | 129億4086万 | +5.98% | 15.91 | 2.17 |
01/09 | 581 | 593 | 581 | 591 | +1.72% | 14,300 | 126億8333万 | +3.87% | 15.59 | 2.13 |
01/05 | 575 | 589 | 575 | 581 | +0.69% | 8,100 | 124億6872万 | +1.93% | 15.33 | 2.09 |
01/04 | 583 | 584 | 566 | 577 | -1.7% | 23,500 | 123億8288万 | +1.05% | 15.23 | 2.08 |
2023 | ||||||||||
12/29 | 577 | 587 | 575 | 587 | +0.34% | 15,900 | 125億9748万 | +2.62% | 88.04 | 2.11 |
12/28 | 572 | 586 | 556 | 585 | +1.74% | 28,600 | 125億5456万 | +1.92% | 87.74 | 2.11 |
12/27 | 548 | 588 | 548 | 575 | +4.93% | 54,600 | 123億3996万 | 0% | 86.24 | 2.07 |
12/26 | 544 | 551 | 539 | 548 | +0.37% | 50,900 | 117億6051万 | -5.03% | 82.19 | 1.97 |
12/25 | 569 | 569 | 545 | 546 | -2.15% | 29,600 | 117億1759万 | -5.86% | 81.89 | 1.97 |
12/22 | 550 | 561 | 550 | 558 | +2.39% | 18,100 | 119億7512万 | -4.45% | 83.69 | 2.01 |
12/21 | 551 | 554 | 545 | 545 | -1.8% | 21,600 | 116億9613万 | -7.16% | 81.74 | 1.96 |
12/20 | 564 | 570 | 555 | 555 | -3.31% | 30,300 | 119億1074万 | -6.25% | 83.24 | 2 |
12/19 | 572 | 574 | 561 | 574 | +0.7% | 12,900 | 123億1849万 | -3.69% | 86.09 | 2.07 |
12/18 | 551 | 573 | 540 | 570 | +2.15% | 41,100 | 122億3265万 | -5.16% | 85.49 | 2.05 |
12/15 | 564 | 565 | 556 | 558 | +1.82% | 29,500 | 119億7512万 | -7.77% | 83.69 | 2.01 |
12/14 | 564 | 569 | 541 | 548 | -2.32% | 32,600 | 117億6051万 | -10.31% | 82.19 | 1.97 |
12/13 | 556 | 567 | 556 | 561 | +1.45% | 9,400 | 120億3950万 | -8.93% | 84.14 | 2.02 |
12/12 | 573 | 573 | 546 | 553 | -2.64% | 29,000 | 118億6782万 | -11.09% | 82.94 | 1.99 |
12/11 | 569 | 573 | 565 | 568 | +0.71% | 17,900 | 121億8973万 | -9.55% | 85.19 | 2.05 |
12/08 | 570 | 570 | 560 | 564 | -1.23% | 68,400 | 121億389万 | -11.04% | 84.59 | 2.03 |
12/07 | 570 | 579 | 570 | 571 | +0.18% | 18,600 | 122億5411万 | -10.64% | 85.64 | 2.06 |
12/06 | 557 | 581 | 555 | 570 | +2.33% | 25,500 | 122億3265万 | -11.35% | 85.49 | 2.05 |
12/05 | 578 | 579 | 557 | 557 | -4.3% | 27,100 | 119億5366万 | -14.04% | 83.54 | 2.01 |
12/04 | 589 | 589 | 580 | 582 | -1.52% | 13,500 | 124億9018万 | -10.87% | 87.29 | 2.1 |
12/01 | 604 | 606 | 586 | 591 | -2.8% | 25,700 | 126億8333万 | -10.05% | 88.64 | 2.13 |
11/30 | 605 | 609 | 600 | 608 | +0.16% | 15,500 | 130億4816万 | -7.88% | 91.19 | 2.19 |
11/29 | 605 | 620 | 605 | 607 | -0.82% | 19,200 | 130億2670万 | -8.45% | 91.04 | 2.19 |
11/28 | 621 | 621 | 604 | 612 | -0.49% | 27,500 | 131億3400万 | -7.97% | 91.79 | 2.2 |
11/27 | 633 | 633 | 615 | 615 | -1.76% | 32,900 | 131億9839万 | -8.07% | 92.24 | 2.22 |
11/24 | 626 | 634 | 620 | 626 | +0.32% | 19,700 | 134億3446万 | -6.85% | 93.89 | 2.26 |
11/22 | 621 | 633 | 618 | 624 | -0.16% | 14,700 | 133億9153万 | -7.56% | 93.59 | 2.25 |
11/21 | 626 | 632 | 617 | 625 | +0.32% | 24,300 | 134億1300万 | -7.82% | 93.74 | 2.25 |
11/20 | 628 | 645 | 621 | 623 | -1.74% | 22,100 | 133億7007万 | -8.38% | 93.44 | 2.24 |
11/17 | 622 | 642 | 617 | 634 | +0.79% | 27,000 | 136億614万 | -7.31% | 95.09 | 2.28 |
11/16 | 661 | 661 | 611 | 629 | -5.7% | 68,800 | 134億9884万 | -8.58% | 94.34 | 2.27 |
11/15 | 650 | 676 | 634 | 667 | -1.04% | 47,000 | 143億1435万 | -3.61% | 100.04 | 2.4 |
11/14 | 682 | 689 | 673 | 674 | -1.03% | 18,900 | 144億6457万 | -3.02% | 101.09 | 2.43 |
11/13 | 692 | 692 | 677 | 681 | -0.87% | 11,600 | 146億1480万 | -2.16% | 102.14 | 2.45 |
11/10 | 682 | 687 | 667 | 687 | -0.72% | 13,300 | 147億4356万 | -1.43% | 103.04 | 2.48 |
11/09 | 680 | 697 | 673 | 692 | +1.76% | 15,000 | 148億5087万 | -0.72% | 103.79 | 2.49 |
11/08 | 708 | 708 | 678 | 680 | -2.86% | 16,100 | 145億9334万 | -2.58% | 101.99 | 2.45 |
11/07 | 716 | 716 | 699 | 700 | -2.23% | 9,500 | 150億2256万 | +0.14% | 104.99 | 2.52 |
11/06 | 720 | 720 | 703 | 716 | +1.56% | 26,600 | 153億6593万 | +2.14% | 107.39 | 2.58 |
11/02 | 699 | 711 | 699 | 705 | +0.86% | 8,700 | 151億2986万 | +0.43% | 105.74 | 2.54 |
11/01 | 691 | 701 | 687 | 699 | +2.64% | 16,900 | 150億109万 | -0.71% | 104.84 | 2.52 |
10/31 | 694 | 701 | 675 | 681 | -1.3% | 17,900 | 146億1480万 | -3.4% | 102.14 | 2.45 |
10/30 | 689 | 690 | 661 | 690 | +0.15% | 54,200 | 148億795万 | -2.54% | 103.49 | 2.49 |
10/27 | 657 | 689 | 657 | 689 | +4.24% | 13,900 | 147億8649万 | -2.96% | 103.34 | 2.48 |
10/26 | 670 | 677 | 657 | 661 | -2.07% | 23,400 | 141億8558万 | -7.03% | 99.14 | 2.38 |
10/25 | 687 | 687 | 672 | 675 | +0.15% | 13,400 | 144億8604万 | -5.46% | 101.24 | 2.43 |
10/24 | 662 | 686 | 644 | 674 | +0.9% | 35,900 | 144億6457万 | -6% | 101.09 | 2.43 |
10/23 | 698 | 698 | 668 | 668 | -4.3% | 27,700 | 143億3581万 | -7.35% | 100.19 | 2.41 |
10/20 | 693 | 699 | 686 | 698 | +0.72% | 8,600 | 149億7963万 | -3.59% | 104.69 | 2.51 |
10/19 | 692 | 697 | 687 | 693 | -1.56% | 9,700 | 148億7233万 | -4.41% | 103.94 | 2.5 |
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 | |
2018年 12月期 | 1,750 7,000 12/4 | 878 3,510 10/15 | 7,333,600 1,833,400 10/15 | 375億5640万 | 182億8710万 | +24.55% 12/5 | -30.35% 12/25 |
2019年 12月期 | 2,179 6/10 | 915 3,660 1/4 | 2,310,600 5/29 | 467億6308万 | 196億3663万 | +39.77% 5/29 | -19.48% 8/13 |
2020年 12月期 | 2,675 1/29 | 780 3/19 | 1,351,400 4/15 | 574億764万 | 167億3942万 | +24.49% 4/15 | -46.36% 3/16 |
2021年 12月期 | 1,469 2/19 | 590 12/28 | 374,400 7/14 | 315億2591万 | 126億6187万 | +22.34% 9/14 | -20.16% 1/27 |
2022年 12月期 | 964 12/15 | 463 2/24 | 1,481,100 1/5 | 206億8821万 | 99億3635万 | +32.95% 11/25 | -13.89% 5/17 |
2023年 12月期 | 1,033 5/15 | 539 12/26 | 868,800 4/28 | 221億6900万 | 115億6737万 | +11.71% 4/28 | -14.04% 12/5 |
最新 | 858 2024/3/18 | 97,500 | 184億1336万 | +0.35% 855 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 109%(2.09倍)
- 2020/12/30 vs 2019/12/30
- -41%(0.59倍)
- 2021/12/30 vs 2020/12/30
- -49%(0.51倍)
- 2022/12/30 vs 2021/12/30
- 34%(1.34倍)
- 2023/12/29 vs 2022/12/30
- -29%(0.71倍)
- 2024/03/18 vs 2023/12/29
- 46%(1.46倍)
- 過去安値
463円(2022/02/24) - 85%(1.85倍)
858円(3/18)