株価チャート
株価
3/18
- 前日 (3/15)
- 257
- 始値
- 256
- 高値
- 261
- 安値
- 256
- 終値 +0.39%
- 258
- 出来高 -42.37%
- 27,200
乖離率
- 株価(5日)
移動平均値 - -0.39%
259 - 株価(25日)
移動平均値 - -3.73%
268 - 出来高(5日)
移動平均値 - -41.61%
46,580
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 | 256 | 261 | 256 | 258 | +0.39% | 27,200 | 64億5921万 | -3.73% | - | 4.04 |
03/15 | 257 | 259 | 253 | 257 | 0% | 47,200 | 64億3417万 | -4.46% | - | 4.02 |
03/14 | 258 | 259 | 255 | 257 | -0.77% | 62,200 | 64億3417万 | -4.81% | - | 4.02 |
03/13 | 263 | 264 | 259 | 259 | -1.52% | 44,900 | 64億8424万 | -4.78% | - | 4.05 |
03/12 | 260 | 266 | 258 | 263 | +0.77% | 51,400 | 65億8438万 | -3.66% | - | 4.11 |
03/11 | 261 | 264 | 261 | 261 | -1.51% | 30,200 | 65億3431万 | -4.74% | - | 4.08 |
03/08 | 262 | 268 | 262 | 265 | +1.15% | 58,100 | 66億3446万 | -3.28% | - | 4.15 |
03/07 | 262 | 266 | 259 | 262 | 0% | 60,300 | 65億5935万 | -4.73% | - | 4.1 |
03/06 | 258 | 264 | 258 | 262 | +1.55% | 68,800 | 65億5935万 | -4.73% | - | 4.1 |
03/05 | 261 | 262 | 255 | 258 | -1.53% | 136,100 | 64億5921万 | -6.52% | - | 4.04 |
03/04 | 264 | 269 | 262 | 262 | -1.13% | 56,000 | 65億5935万 | -5.42% | - | 4.1 |
03/01 | 274 | 274 | 263 | 265 | -2.93% | 114,300 | 66億3446万 | -4.33% | - | 4.15 |
02/29 | 276 | 276 | 272 | 273 | -1.09% | 22,400 | 68億3474万 | -1.44% | - | 4.27 |
02/28 | 274 | 282 | 274 | 276 | 0% | 44,600 | 69億985万 | -0.36% | - | 4.32 |
02/27 | 274 | 278 | 271 | 276 | +0.73% | 30,700 | 69億985万 | -0.36% | - | 4.32 |
02/26 | 271 | 277 | 268 | 274 | +1.11% | 85,400 | 68億5978万 | -0.72% | - | 4.29 |
02/22 | 277 | 278 | 271 | 271 | -2.52% | 62,000 | 67億8467万 | -1.81% | - | 4.24 |
02/21 | 280 | 283 | 277 | 278 | -2.46% | 81,600 | 69億5992万 | +0.72% | - | 4.35 |
02/20 | 280 | 294 | 275 | 285 | +3.64% | 189,600 | 71億3517万 | +3.64% | - | 4.46 |
02/19 | 269 | 279 | 266 | 275 | -3.17% | 175,300 | 68億8481万 | 0% | - | 4.3 |
02/16 | 274 | 287 | 268 | 284 | +4.03% | 136,700 | 71億1013万 | +2.9% | - | 4.44 |
02/15 | 273 | 273 | 268 | 273 | +1.87% | 48,000 | 68億3474万 | -1.09% | - | 4.27 |
02/14 | 267 | 270 | 267 | 268 | -0.37% | 22,300 | 67億956万 | -2.9% | - | 4.19 |
02/13 | 275 | 278 | 267 | 269 | -2.54% | 83,000 | 67億3460万 | -2.89% | - | 4.21 |
02/09 | 279 | 281 | 276 | 276 | -1.78% | 32,500 | 69億985万 | -0.72% | - | 4.32 |
02/08 | 286 | 286 | 279 | 281 | -0.71% | 32,600 | 70億3503万 | +1.08% | - | 4.4 |
02/07 | 285 | 286 | 281 | 283 | -2.08% | 56,900 | 70億8510万 | +1.8% | - | 4.43 |
02/06 | 291 | 291 | 285 | 289 | 0% | 10,300 | 72億3531万 | +3.96% | - | 4.52 |
02/05 | 288 | 295 | 285 | 289 | +1.4% | 96,300 | 72億3531万 | +3.96% | - | 4.52 |
02/02 | 273 | 290 | 273 | 285 | +3.64% | 140,000 | 71億3517万 | +2.89% | - | 4.46 |
02/01 | 278 | 278 | 273 | 275 | -1.43% | 33,300 | 68億8481万 | -0.72% | - | 4.3 |
01/31 | 281 | 281 | 272 | 279 | -0.36% | 46,500 | 69億8496万 | +0.36% | - | 4.36 |
01/30 | 280 | 280 | 276 | 280 | 0% | 26,200 | 70億999万 | +0.36% | - | 4.38 |
01/29 | 279 | 280 | 276 | 280 | +1.82% | 42,800 | 70億999万 | +0.36% | - | 4.38 |
01/26 | 271 | 280 | 271 | 275 | +0.36% | 60,300 | 68億8481万 | -1.79% | - | 4.3 |
01/25 | 266 | 274 | 266 | 274 | +3.01% | 41,700 | 68億5978万 | -2.49% | - | 4.29 |
01/24 | 264 | 269 | 264 | 266 | -0.37% | 32,500 | 66億5949万 | -5.34% | - | 4.16 |
01/23 | 272 | 273 | 266 | 267 | -1.84% | 53,200 | 66億8453万 | -5.32% | - | 4.18 |
01/22 | 265 | 273 | 257 | 272 | +3.82% | 101,000 | 68億971万 | -3.89% | - | 4.26 |
01/19 | 259 | 269 | 259 | 262 | 0% | 75,500 | 65億5935万 | -7.75% | - | 4.1 |
01/18 | 261 | 265 | 258 | 262 | 0% | 46,500 | 65億5935万 | -8.39% | - | 4.1 |
01/17 | 272 | 273 | 261 | 262 | -4.03% | 145,800 | 65億5935万 | -8.71% | - | 4.1 |
01/16 | 277 | 279 | 271 | 273 | -1.8% | 133,600 | 68億3474万 | -5.54% | - | 4.27 |
01/15 | 283 | 283 | 276 | 278 | -2.8% | 124,100 | 69億5992万 | -4.14% | - | 4.35 |
01/12 | 288 | 288 | 281 | 286 | -0.35% | 59,200 | 71億6021万 | -1.72% | - | 4.47 |
01/11 | 289 | 290 | 285 | 287 | -1.37% | 53,700 | 71億8524万 | -1.71% | - | 4.49 |
01/10 | 287 | 292 | 287 | 291 | +0.69% | 59,800 | 72億8538万 | -0.68% | - | 4.55 |
01/09 | 282 | 290 | 282 | 289 | +2.85% | 48,300 | 72億3531万 | -1.37% | - | 4.52 |
01/05 | 286 | 290 | 281 | 281 | -3.1% | 72,000 | 70億3503万 | -4.42% | - | 4.4 |
01/04 | 281 | 296 | 281 | 290 | +1.4% | 95,300 | 72億6035万 | -2.03% | - | 4.54 |
2023 | ||||||||||
12/29 | 283 | 288 | 281 | 286 | +0.7% | 60,700 | 71億6021万 | -3.7% | - | 4.47 |
12/28 | 278 | 286 | 274 | 284 | +2.16% | 51,300 | 71億1013万 | -4.7% | - | 4.44 |
12/27 | 275 | 282 | 272 | 278 | +1.09% | 137,000 | 69億5992万 | -7.33% | - | 4.35 |
12/26 | 279 | 282 | 273 | 275 | -2.48% | 138,100 | 68億8481万 | -9.24% | - | 4.3 |
12/25 | 294 | 296 | 280 | 282 | -4.08% | 142,100 | 70億6006万 | -7.54% | - | 4.41 |
12/22 | 296 | 299 | 292 | 294 | 0% | 65,400 | 73億6049万 | -4.23% | - | 4.6 |
12/21 | 295 | 300 | 292 | 294 | -1.67% | 49,600 | 73億6049万 | -4.55% | - | 4.6 |
12/20 | 296 | 307 | 294 | 299 | +1.7% | 90,800 | 74億8567万 | -3.24% | - | 4.68 |
12/19 | 289 | 296 | 289 | 294 | +1.73% | 56,300 | 73億6049万 | -5.16% | - | 4.6 |
12/18 | 294 | 295 | 288 | 289 | -1.03% | 40,300 | 72億3531万 | -7.07% | - | 4.52 |
12/15 | 291 | 297 | 291 | 292 | +0.34% | 50,000 | 73億1042万 | -6.41% | - | 4.57 |
12/14 | 296 | 302 | 291 | 291 | -1.69% | 50,100 | 72億8538万 | -7.32% | - | 4.55 |
12/13 | 294 | 297 | 293 | 296 | +0.34% | 43,400 | 74億1056万 | -6.03% | - | 4.63 |
12/12 | 300 | 303 | 294 | 295 | -1.99% | 45,600 | 73億8553万 | -6.65% | - | 4.62 |
12/11 | 293 | 306 | 293 | 301 | +2.03% | 52,200 | 75億3574万 | -4.75% | - | 4.71 |
12/08 | 297 | 302 | 293 | 295 | -1.34% | 55,000 | 73億8553万 | -6.65% | - | 4.62 |
12/07 | 302 | 302 | 297 | 299 | -1.64% | 48,600 | 74億8567万 | -5.38% | - | 4.68 |
12/06 | 302 | 307 | 302 | 304 | 0% | 38,400 | 76億1085万 | -3.49% | - | 4.76 |
12/05 | 308 | 310 | 303 | 304 | -2.56% | 84,800 | 76億1085万 | -3.49% | - | 4.76 |
12/04 | 300 | 314 | 300 | 312 | +3.65% | 82,900 | 78億1113万 | -0.64% | - | 4.88 |
12/01 | 310 | 313 | 301 | 301 | -3.53% | 130,800 | 75億3574万 | -3.83% | - | 4.71 |
11/30 | 315 | 317 | 310 | 312 | -0.64% | 52,200 | 78億1113万 | 0% | - | 4.88 |
11/29 | 314 | 324 | 314 | 314 | -0.32% | 48,100 | 78億6120万 | +0.96% | - | 4.91 |
11/28 | 321 | 323 | 315 | 315 | -1.56% | 35,000 | 78億8624万 | +1.94% | - | 4.93 |
11/27 | 319 | 326 | 316 | 320 | +0.31% | 93,300 | 80億1142万 | +3.9% | - | 5.01 |
11/24 | 328 | 329 | 319 | 319 | -3.33% | 86,300 | 79億8638万 | +3.91% | - | 4.99 |
11/22 | 337 | 337 | 330 | 330 | -2.65% | 81,600 | 82億6178万 | +8.2% | - | 5.16 |
11/21 | 329 | 340 | 329 | 339 | +3.04% | 157,000 | 84億8710万 | +11.51% | - | 5.3 |
11/20 | 323 | 334 | 323 | 329 | +1.23% | 177,000 | 82億3674万 | +9.3% | - | 5.15 |
11/17 | 326 | 329 | 323 | 325 | -1.22% | 56,000 | 81億3660万 | +8.33% | - | 5.08 |
11/16 | 322 | 334 | 322 | 329 | +1.54% | 107,500 | 82億3674万 | +10.03% | - | 5.15 |
11/15 | 326 | 327 | 320 | 324 | +0.62% | 75,300 | 81億1156万 | +8.72% | - | 5.07 |
11/14 | 330 | 335 | 322 | 322 | -1.83% | 125,400 | 80億6149万 | +8.42% | - | 5.04 |
11/13 | 307 | 329 | 305 | 328 | +4.79% | 163,200 | 82億1170万 | +10.81% | - | 5.13 |
11/10 | 324 | 324 | 311 | 313 | -3.4% | 178,000 | 78億3617万 | +6.46% | - | 4.9 |
11/09 | 322 | 325 | 316 | 324 | +0.62% | 155,700 | 81億1156万 | +10.58% | - | 5.07 |
11/08 | 323 | 332 | 317 | 322 | -2.72% | 503,800 | 80億6149万 | +10.27% | - | 5.04 |
11/07 | 335 | 379 | 327 | 331 | +10.33% | 3,815,500 | 82億8681万 | +13.36% | - | 5.18 |
11/06 | 292 | 305 | 292 | 300 | +2.74% | 156,100 | 75億1071万 | +3.09% | - | 4.69 |
11/02 | 285 | 293 | 285 | 292 | +1.74% | 90,400 | 73億1042万 | -0.34% | - | 4.57 |
11/01 | 288 | 291 | 282 | 287 | -1.03% | 83,500 | 71億8524万 | -2.71% | - | 4.49 |
10/31 | 284 | 292 | 281 | 290 | +2.11% | 62,400 | 72億6035万 | -2.68% | - | 4.54 |
10/30 | 287 | 288 | 283 | 284 | -1.05% | 26,000 | 71億1013万 | -5.33% | - | 4.44 |
10/27 | 275 | 288 | 275 | 287 | +3.61% | 46,300 | 71億8524万 | -5.28% | - | 4.49 |
10/26 | 285 | 285 | 277 | 277 | -2.81% | 58,400 | 69億3488万 | -9.18% | - | 4.33 |
10/25 | 282 | 289 | 281 | 285 | +2.15% | 56,700 | 71億3517万 | -7.47% | - | 4.46 |
10/24 | 274 | 283 | 269 | 279 | +1.09% | 119,700 | 69億8496万 | -10% | - | 4.36 |
10/23 | 285 | 286 | 275 | 276 | -3.83% | 78,300 | 69億985万 | -11.82% | - | 4.32 |
10/20 | 281 | 288 | 276 | 287 | +1.06% | 97,100 | 71億8524万 | -9.18% | - | 4.49 |
10/19 | 283 | 288 | 281 | 284 | -1.05% | 73,500 | 71億1013万 | -10.97% | - | 4.44 |
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 | 1,300 130,000 4/3 | 331 33,100 3/24 | 751,000 7,510 6/26 | - | - | +21.28% 12/17 | -33.54% 8/29 |
2009年 3月期 | 640 64,000 8/28 | 306 30,600 3/10 | 218,700 2,187 2/26 | - | - | +35.21% 8/28 | -16.58% 3/10 |
2010年 3月期 | 1,140 114,000 8/6 | 337 33,700 4/1 | 738,100 7,381 2/24 | - | - | +42.91% 6/22 | -30.18% 11/19 |
2011年 3月期 | 735 73,500 4/20 73,500 4/19 | 175 17,500 3/16 | 715,100 7,151 1/6 | 78億790万 | 18億5902万 | +24.44% 1/7 | -34.56% 3/15 |
2012年 3月期 | 387 38,700 8/25 | 165 16,570 2/13 16,540 2/10 他2件 | 1,237,700 12,377 8/25 | 41億1110万 | 17億5279万 | +49.8% 8/24 | -27.77% 9/26 |
2013年 3月期 | 285 28,480 3/8 | 74 7,400 1/4 | 1,478,000 14,780 3/11 | 30億2543万 | 7億8610万 | +139.13% 3/8 | -25.76% 5/16 |
2014年 3月期 | 399 39,850 5/14 | 107 10,730 6/27 | 6,043,900 12/18 | 42億3326万 | 11億3984万 | +104.36% 5/14 | -30.98% 6/27 |
2015年 3月期 | 3,475 1/20 | 134 5/20 | 23,495,300 1/22 | 499億6667万 | 17億4855万 | +236.25% 1/19 | -38.45% 2/19 |
2016年 3月期 | 3,035 6/4 | 343 2/12 | 18,850,900 5/8 | 457億3775万 | 54億3819万 | +98.85% 5/11 | -44.47% 6/18 |
2017年 3月期 | 770 5/27 | 267 8/18 | 7,571,100 10/7 | 122億819万 | 42億3323万 | +40.86% 5/26 | -40.12% 6/29 |
2018年 3月期 | 644 6/6 | 263 4/18 4/12 | 11,547,800 6/7 | 102億1049万 | 41億6981万 | +80.84% 6/5 | -16.53% 8/1 |
2019年 3月期 | 441 4/2 | 220 12/25 | 4,024,000 3/1 | 70億343万 | 36億3303万 | +31.68% 2/27 | -27.33% 12/25 |
2020年 3月期 | 351 5/8 | 131 3/17 | 4,123,600 11/21 | 57億9634万 | 23億1331万 | +20.21% 6/3 | -38.82% 3/13 |
2021年 3月期 | 435 3/31 | 172 4/6 | 8,562,300 3/18 | 82億9144万 | 30億3733万 | +64.9% 3/31 | -16.99% 4/30 |
2022年 3月期 | 401 4/1 | 176 3/8 3/7 他2件 | 7,110,300 4/8 | 76億4338万 | 33億5470万 | +37.17% 11/1 | -15.77% 5/11 |
2023年 3月期 | 926 6/10 | 184 5/13 5/12 | 18,018,200 6/9 | 185億5629万 | 35億718万 | +143.48% 6/9 | -26.98% 7/7 |
最新 | 258 2024/3/18 | 27,200 | 64億5921万 | -3.73% 268 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -80%(0.2倍)
- 2002/12/30 vs 2001/12/28
- 46%(1.46倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 687%(7.87倍)
- 2006/12/29 vs 2005/12/30
- -72%(0.28倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- 48%(1.48倍)
- 2010/12/30 vs 2009/12/30
- -43%(0.57倍)
- 2011/12/30 vs 2010/12/30
- -47%(0.53倍)
- 2012/12/28 vs 2011/12/30
- -56%(0.44倍)
- 2013/12/30 vs 2012/12/28
- 234%(3.34倍)
- 2014/12/30 vs 2013/12/30
- 234%(3.34倍)
- 2015/12/30 vs 2014/12/30
- -28%(0.72倍)
- 2016/12/30 vs 2015/12/30
- -49%(0.51倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- 133%(2.33倍)
- 2023/12/29 vs 2022/12/30
- -44%(0.56倍)
- 2024/03/18 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
74円(2013/01/04) - 249%(3.49倍)
258円(3/18)