株価チャート
株価
3/18
- 前日 (3/15)
- 1,356
- 始値
- 1,355
- 高値
- 1,400
- 安値
- 1,355
- 終値 +1.47%
- 1,376
- 出来高 +42.1%
- 665,300
乖離率
- 株価(5日)
移動平均値 - -0.65%
1,385 - 株価(25日)
移動平均値 - -5.56%
1,457 - 出来高(5日)
移動平均値 - -11.39%
750,780
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 | 1,355 | 1,400 | 1,355 | 1,376 | +1.47% | 665,300 | 1788億9431万 | -5.56% | 24.43 | 4.42 |
03/15 | 1,356 | 1,383 | 1,353 | 1,356 | -0.8% | 468,200 | 1762億9410万 | -6.74% | 24.08 | 4.36 |
03/14 | 1,387 | 1,395 | 1,346 | 1,367 | -2.98% | 867,900 | 1777億2421万 | -5.85% | 24.27 | 4.39 |
03/13 | 1,412 | 1,474 | 1,408 | 1,409 | -0.7% | 1,091,500 | 1831億8465万 | -2.83% | 25.02 | 4.53 |
03/12 | 1,381 | 1,423 | 1,366 | 1,419 | +0.85% | 661,000 | 1844億8475万 | -1.8% | 25.19 | 4.56 |
03/11 | 1,400 | 1,426 | 1,384 | 1,407 | -1.12% | 565,600 | 1829億2463万 | -2.09% | 24.98 | 4.52 |
03/08 | 1,400 | 1,442 | 1,381 | 1,423 | +0.07% | 832,900 | 1850億479万 | -0.56% | 25.26 | 4.57 |
03/07 | 1,452 | 1,453 | 1,405 | 1,422 | -2.87% | 789,600 | 1848億7478万 | -0.28% | 25.25 | 4.57 |
03/06 | 1,440 | 1,494 | 1,434 | 1,464 | +0.83% | 697,900 | 1903億3522万 | +2.95% | 25.99 | 4.7 |
03/05 | 1,468 | 1,470 | 1,414 | 1,452 | -2.35% | 1,678,200 | 1887億7510万 | +2.47% | 25.78 | 4.66 |
03/04 | 1,522 | 1,541 | 1,470 | 1,487 | -3.06% | 1,122,700 | 1933億2546万 | +5.31% | 26.4 | 4.78 |
03/01 | 1,555 | 1,583 | 1,523 | 1,534 | -2.73% | 765,400 | 1994億3595万 | +9.03% | 27.24 | 4.93 |
02/29 | 1,589 | 1,598 | 1,570 | 1,577 | -1.31% | 689,300 | 2050億2640万 | +12.72% | 28 | 5.07 |
02/28 | 1,580 | 1,648 | 1,564 | 1,598 | +1.52% | 981,400 | 2077億5661万 | +14.8% | 28.37 | 5.13 |
02/27 | 1,526 | 1,592 | 1,522 | 1,574 | +3.42% | 912,600 | 2046億3636万 | +13.81% | 27.95 | 5.06 |
02/26 | 1,539 | 1,555 | 1,512 | 1,522 | -0.46% | 651,700 | 1978億7582万 | +10.69% | 27.02 | 4.89 |
02/22 | 1,560 | 1,587 | 1,517 | 1,529 | -1.8% | 898,900 | 1987億8590万 | +11.77% | 27.15 | 4.91 |
02/21 | 1,587 | 1,594 | 1,521 | 1,557 | -3.53% | 1,145,900 | 2024億2619万 | +14.4% | 27.64 | 5 |
02/20 | 1,560 | 1,642 | 1,543 | 1,614 | +4.13% | 1,710,500 | 2098億3678万 | +19.11% | 28.66 | 5.18 |
02/19 | 1,520 | 1,567 | 1,507 | 1,550 | +2.99% | 1,046,000 | 2015億1612万 | +15.07% | 27.52 | 4.98 |
02/16 | 1,535 | 1,568 | 1,461 | 1,505 | +1.76% | 1,802,500 | 1956億6565万 | +12.15% | 26.72 | 4.83 |
02/15 | 1,394 | 1,515 | 1,389 | 1,479 | +18.89% | 3,403,900 | 1922億8538万 | +10.37% | 26.26 | 4.75 |
02/14 | 1,269 | 1,277 | 1,242 | 1,244 | -3.34% | 718,600 | 1617億3293万 | -7.03% | 22.09 | 4 |
02/13 | 1,304 | 1,323 | 1,272 | 1,287 | +0.39% | 737,800 | 1673億2338万 | -4.38% | 22.85 | 4.13 |
02/09 | 1,287 | 1,309 | 1,276 | 1,282 | -0.39% | 526,100 | 1666億7333万 | -5.11% | 22.76 | 4.12 |
02/08 | 1,286 | 1,306 | 1,258 | 1,287 | -1.15% | 529,100 | 1673億2338万 | -5.37% | 22.85 | 4.13 |
02/07 | 1,344 | 1,347 | 1,284 | 1,302 | -1.66% | 786,900 | 1692億7354万 | -4.82% | 23.12 | 4.18 |
02/06 | 1,273 | 1,345 | 1,264 | 1,324 | +3.92% | 1,080,300 | 1721億3376万 | -3.57% | 23.51 | 4.25 |
02/05 | 1,239 | 1,285 | 1,225 | 1,274 | +3.83% | 672,100 | 1656億3324万 | -7.61% | 22.62 | 4.09 |
02/02 | 1,250 | 1,260 | 1,227 | 1,227 | -2.31% | 827,800 | 1595億2276万 | -11.28% | 21.78 | 3.94 |
02/01 | 1,276 | 1,296 | 1,253 | 1,256 | -3.68% | 821,200 | 1632億9306万 | -9.58% | 22.3 | 4.03 |
01/31 | 1,296 | 1,309 | 1,277 | 1,304 | -0.46% | 643,800 | 1695億3356万 | -6.25% | 23.15 | 4.19 |
01/30 | 1,341 | 1,346 | 1,304 | 1,310 | -3.18% | 715,900 | 1703億1362万 | -5.62% | 23.26 | 4.21 |
01/29 | 1,336 | 1,360 | 1,336 | 1,353 | +1.58% | 467,200 | 1759億407万 | -2.24% | 24.02 | 4.35 |
01/26 | 1,333 | 1,352 | 1,321 | 1,332 | -1.11% | 519,300 | 1731億7385万 | -3.41% | 23.65 | 4.28 |
01/25 | 1,320 | 1,359 | 1,313 | 1,347 | -0.22% | 755,900 | 1751億2400万 | -1.89% | 23.92 | 4.33 |
01/24 | 1,399 | 1,401 | 1,349 | 1,350 | -2.24% | 577,700 | 1755億1404万 | -1.32% | 23.97 | 4.34 |
01/23 | 1,381 | 1,402 | 1,361 | 1,381 | +0.29% | 598,800 | 1795億4436万 | +1.4% | 24.52 | 4.44 |
01/22 | 1,388 | 1,414 | 1,360 | 1,377 | -0.07% | 701,100 | 1790億2432万 | +1.62% | 24.45 | 4.42 |
01/19 | 1,334 | 1,396 | 1,330 | 1,378 | +2.76% | 901,800 | 1791億5433万 | +2.23% | 24.47 | 4.43 |
01/18 | 1,345 | 1,346 | 1,307 | 1,341 | -1.25% | 785,100 | 1743億4394万 | +0.07% | 23.81 | 4.31 |
01/17 | 1,389 | 1,397 | 1,357 | 1,358 | -4.16% | 984,700 | 1765億5412万 | +1.88% | 24.11 | 4.36 |
01/16 | 1,399 | 1,418 | 1,391 | 1,417 | +0.57% | 526,600 | 1842億2473万 | +6.78% | 25.16 | 4.55 |
01/15 | 1,430 | 1,430 | 1,378 | 1,409 | -1.81% | 897,300 | 1831億8465万 | +6.66% | 25.02 | 4.53 |
01/12 | 1,467 | 1,475 | 1,413 | 1,435 | -1.44% | 751,900 | 1865億6492万 | +9.21% | 25.48 | 4.61 |
01/11 | 1,453 | 1,463 | 1,431 | 1,456 | +1.75% | 1,014,600 | 1892億9514万 | +11.31% | 25.85 | 4.68 |
01/10 | 1,420 | 1,440 | 1,392 | 1,431 | +0.21% | 908,800 | 1860億4488万 | +9.99% | 25.41 | 4.6 |
01/09 | 1,430 | 1,441 | 1,401 | 1,428 | +1.56% | 1,001,300 | 1856億5485万 | +10.36% | 25.35 | 4.59 |
01/05 | 1,490 | 1,494 | 1,400 | 1,406 | -6.76% | 1,714,000 | 1827億9462万 | +9.42% | 24.96 | 4.52 |
01/04 | 1,480 | 1,512 | 1,461 | 1,508 | +1.41% | 1,266,200 | 1960億5568万 | +18.09% | 26.77 | 4.84 |
2023 | ||||||||||
12/29 | 1,440 | 1,495 | 1,421 | 1,487 | +2.76% | 1,462,100 | 1933億2546万 | +17.55% | 63.5 | 4.78 |
12/28 | 1,454 | 1,456 | 1,412 | 1,447 | -0.75% | 1,349,000 | 1881億2504万 | +15.3% | 61.79 | 4.65 |
12/27 | 1,399 | 1,473 | 1,392 | 1,458 | +6.5% | 1,876,800 | 1895億5516万 | +17.01% | 62.26 | 4.68 |
12/26 | 1,386 | 1,422 | 1,362 | 1,369 | -1.08% | 1,486,400 | 1779億8423万 | +10.58% | 58.46 | 4.4 |
12/25 | 1,346 | 1,414 | 1,345 | 1,384 | +4.93% | 2,638,600 | 1799億3439万 | +12.16% | 59.1 | 4.45 |
12/22 | 1,261 | 1,370 | 1,260 | 1,319 | +7.15% | 2,978,300 | 1714億8371万 | +7.41% | 56.33 | 4.24 |
12/21 | 1,220 | 1,251 | 1,209 | 1,231 | +2.5% | 1,234,900 | 1600億4280万 | +0.41% | 52.57 | 3.95 |
12/20 | 1,215 | 1,217 | 1,191 | 1,201 | -1.8% | 644,100 | 1561億4249万 | -2.36% | 51.29 | 3.86 |
12/19 | 1,194 | 1,230 | 1,191 | 1,223 | +2.77% | 728,600 | 1590億271万 | -0.81% | 52.23 | 3.93 |
12/18 | 1,193 | 1,216 | 1,182 | 1,190 | -2.7% | 496,500 | 1547億1237万 | -3.72% | 50.82 | 3.82 |
12/15 | 1,212 | 1,235 | 1,207 | 1,223 | +2.43% | 773,800 | 1590億271万 | -1.29% | 52.23 | 3.93 |
12/14 | 1,226 | 1,226 | 1,179 | 1,194 | -1.24% | 535,900 | 1552億3241万 | -3.71% | 50.99 | 3.84 |
12/13 | 1,200 | 1,224 | 1,200 | 1,209 | +1.94% | 642,400 | 1571億8257万 | -2.74% | 51.63 | 3.88 |
12/12 | 1,208 | 1,232 | 1,186 | 1,186 | +0.08% | 728,500 | 1541億9233万 | -4.66% | 50.65 | 3.81 |
12/11 | 1,185 | 1,215 | 1,177 | 1,185 | +1.37% | 597,400 | 1540億6232万 | -4.9% | 50.6 | 3.81 |
12/08 | 1,203 | 1,213 | 1,162 | 1,169 | -4.02% | 1,071,800 | 1519億8215万 | -6.18% | 49.92 | 3.76 |
12/07 | 1,260 | 1,274 | 1,218 | 1,218 | -3.79% | 706,900 | 1583億5266万 | -2.09% | 52.01 | 3.91 |
12/06 | 1,238 | 1,269 | 1,238 | 1,266 | +2.51% | 667,600 | 1645億9316万 | +2.18% | 54.06 | 4.07 |
12/05 | 1,270 | 1,279 | 1,233 | 1,235 | -3.74% | 648,000 | 1605億6284万 | +0.24% | 52.74 | 3.97 |
12/04 | 1,260 | 1,307 | 1,253 | 1,283 | +1.5% | 739,100 | 1668億334万 | +4.56% | 54.79 | 4.12 |
12/01 | 1,279 | 1,289 | 1,258 | 1,264 | -0.24% | 679,300 | 1643億3314万 | +3.02% | 53.98 | 4.06 |
11/30 | 1,230 | 1,274 | 1,230 | 1,267 | +4.28% | 1,096,700 | 1647億2317万 | +3.26% | 54.11 | 4.07 |
11/29 | 1,207 | 1,227 | 1,197 | 1,215 | +0.83% | 661,700 | 1579億6263万 | -0.98% | 51.89 | 3.9 |
11/28 | 1,204 | 1,215 | 1,185 | 1,205 | +0.17% | 818,200 | 1566億6253万 | -1.95% | 51.46 | 3.87 |
11/27 | 1,231 | 1,246 | 1,191 | 1,203 | -2.59% | 668,600 | 1564億251万 | -2.27% | 51.37 | 3.86 |
11/24 | 1,242 | 1,247 | 1,224 | 1,235 | +1.31% | 485,000 | 1605億6284万 | 0% | 52.74 | 3.97 |
11/22 | 1,245 | 1,245 | 1,206 | 1,219 | -2.87% | 1,063,500 | 1584億8267万 | -1.53% | 52.06 | 3.92 |
11/21 | 1,268 | 1,269 | 1,205 | 1,255 | -0.48% | 1,069,800 | 1631億6305万 | +0.97% | 53.59 | 4.03 |
11/20 | 1,229 | 1,273 | 1,221 | 1,261 | +0.72% | 545,400 | 1639億4311万 | +1.29% | 53.85 | 4.05 |
11/17 | 1,233 | 1,254 | 1,203 | 1,252 | -1.57% | 901,600 | 1627億7302万 | +0.08% | 53.47 | 4.02 |
11/16 | 1,299 | 1,303 | 1,260 | 1,272 | -2.83% | 514,400 | 1653億7322万 | +1.03% | 54.32 | 4.09 |
11/15 | 1,320 | 1,339 | 1,287 | 1,309 | +2.51% | 755,500 | 1701億8361万 | +3.48% | 55.9 | 4.2 |
11/14 | 1,307 | 1,308 | 1,267 | 1,277 | -1.54% | 634,100 | 1660億2328万 | +0.31% | 54.53 | 4.1 |
11/13 | 1,295 | 1,330 | 1,286 | 1,297 | +0.7% | 872,400 | 1686億2348万 | +1.25% | 55.39 | 4.17 |
11/10 | 1,269 | 1,299 | 1,247 | 1,288 | +3.29% | 1,207,000 | 1674億5339万 | 0% | 55 | 4.14 |
11/09 | 1,232 | 1,255 | 1,208 | 1,247 | -0.95% | 768,700 | 1621億2296万 | -3.63% | 53.25 | 4.01 |
11/08 | 1,260 | 1,268 | 1,245 | 1,259 | +3.03% | 652,200 | 1636億8309万 | -3.38% | 53.76 | 4.04 |
11/07 | 1,225 | 1,241 | 1,211 | 1,222 | -1.53% | 650,800 | 1588億7270万 | -6.93% | 52.18 | 3.93 |
11/06 | 1,224 | 1,254 | 1,203 | 1,241 | +4.9% | 1,068,600 | 1613億4290万 | -6.62% | 53 | 3.99 |
11/02 | 1,147 | 1,189 | 1,135 | 1,183 | +5.06% | 844,000 | 1538億230万 | -12.04% | 50.52 | 3.8 |
11/01 | 1,113 | 1,130 | 1,089 | 1,126 | +3.21% | 899,100 | 1463億9171万 | -17.45% | 48.09 | 3.62 |
10/31 | 1,084 | 1,099 | 1,050 | 1,091 | -0.46% | 996,700 | 1418億4134万 | -21.17% | 46.59 | 3.5 |
10/30 | 1,100 | 1,102 | 1,068 | 1,096 | -0.63% | 1,274,600 | 1424億9139万 | -22.21% | 46.8 | 3.52 |
10/27 | 1,188 | 1,189 | 1,039 | 1,103 | -13.69% | 3,166,400 | 1434億147万 | -23.03% | 47.1 | 3.54 |
10/26 | 1,247 | 1,304 | 1,246 | 1,278 | +0.63% | 868,400 | 1661億5329万 | -12.16% | 54.58 | 4.11 |
10/25 | 1,300 | 1,315 | 1,261 | 1,270 | -0.78% | 1,045,200 | 1651億1320万 | -13.78% | 54.23 | 4.08 |
10/24 | 1,292 | 1,296 | 1,210 | 1,280 | +1.43% | 1,195,000 | 1664億1331万 | -13.98% | 54.66 | 4.11 |
10/23 | 1,261 | 1,294 | 1,248 | 1,262 | +0.48% | 1,052,900 | 1640億7312万 | -16.15% | 53.89 | 4.05 |
10/20 | 1,270 | 1,280 | 1,248 | 1,256 | -3.01% | 1,039,900 | 1632億9306万 | -17.42% | 53.64 | 4.03 |
10/19 | 1,290 | 1,339 | 1,283 | 1,295 | -1.89% | 820,400 | 1683億6346万 | -15.74% | 55.3 | 4.16 |
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 | |
2013年 6月期 | 1,713 13,700 6/14 | 741 5,930 6/28 | 42,137,600 5,267,200 6/14 | 1315億2000万 | 569億2800万 | +7.45% 7/25 | -11.39% 8/1 |
2014年 6月期 | 2,218 17,740 10/30 | 646 5,170 5/21 | 26,167,200 3,270,900 10/25 | 1703億400万 | 694億5016万 | +47.55% 10/29 | -26.9% 2/5 |
2015年 6月期 | 1,865 14,920 6/25 | 920 7,360 7/18 | 16,767,200 2,095,900 8/14 | 2059億4523万 | 987億8076万 | +31.08% 8/15 | -17.62% 10/2 |
2016年 6月期 | 3,735 7,470 6/9 | 1,308 2,616 11/18 | 16,847,600 8,423,800 6/3 | 4194億2257万 | 1445億6329万 | +45.86% 3/14 | -16.5% 7/15 |
2017年 6月期 | 3,640 7,280 6/22 | 2,115 4,230 9/1 | 8,754,200 4,377,100 5/2 | 4172億1097万 | 2387億4458万 | +22.5% 4/17 | -14.61% 8/31 |
2018年 6月期 | 5,780 3/29 | 3,065 11/13 | 3,524,100 11/17 | 7092億8923万 | 3681億5063万 | +19.34% 3/8 | -14.35% 4/25 |
2019年 6月期 | 6,240 8/2 | 3,290 10/30 | 6,640,000 5/28 | 7819億3689万 | 4063億4921万 | +11.57% 3/1 | -18.42% 10/29 |
2020年 12月期 | 5,760 1/17 1/16 | 3,165 4/6 | 2,477,300 6/12 | 7217億8790万 | 3985億641万 | +15.04% 5/28 | -19.85% 3/9 |
2021年 12月期 | 6,540 2/8 | 2,445 10/25 | 12,202,500 11/30 | 8234億5401万 | 3178億7542万 | +9.43% 2/8 | -25.19% 10/12 |
2022年 12月期 | 2,613 1/5 | 1,204 6/20 | 5,561,900 12/27 | 3397億1717万 | 1565億3252万 | +21.46% 12/30 | -20.73% 5/19 |
2023年 12月期 | 2,549 6/7 | 1,039 10/27 | 3,804,300 1/19 | 3313億9650万 | 1350億8080万 | +23.98% 6/6 | -23.03% 10/27 |
最新 | 1,376 2024/3/18 | 665,300 | 1788億9431万 | -5.56% 1,457 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -24%(0.76倍)
- 2015/12/30 vs 2014/12/30
- 47%(1.47倍)
- 2016/12/30 vs 2015/12/30
- 57%(1.57倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- 12%(1.12倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- -51%(0.49倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- -28%(0.72倍)
- 2024/03/18 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
646円(2014/05/21) - 113%(2.13倍)
1,376円(3/18)