株価チャート
株価
3/18
- 前日 (3/15)
- 1,687
- 始値
- 1,682
- 高値
- 1,687
- 安値
- 1,681
- 終値 -0.36%
- 1,681
- 出来高 +999.99%
- 2,400
乖離率
- 株価（5日）
移動平均値 - -0.3%
1,686 - 株価（25日）
移動平均値 - -0.59%
1,691 - 出来高（5日）
移動平均値 - +166.67%
900
2023/10/18～2024/03/18
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 | 1,682 | 1,687 | 1,681 | 1,681 | -0.36% | 2,400 | 36億70万 | -0.59% | 36.37 | 1.01 |
| 03/15 | 1,687 | 1,687 | 1,687 | 1,687 | 0% | 100 | 36億1355万 | -0.3% | 36.5 | 1.01 |
| 03/14 | 1,687 | 1,687 | 1,687 | 1,687 | 0% | 300 | 36億1355万 | -0.3% | 36.5 | 1.01 |
| 03/13 | 1,687 | 1,687 | 1,687 | 1,687 | 0% | 300 | 36億1355万 | -0.3% | 36.5 | 1.01 |
| 03/12 | 1,685 | 1,687 | 1,685 | 1,687 | 0% | 1,400 | 36億1355万 | -0.35% | 36.5 | 1.01 |
| 03/11 | 1,682 | 1,687 | 1,682 | 1,687 | -0.12% | 900 | 36億1355万 | -0.35% | 36.5 | 1.01 |
| 03/08 | 1,690 | 1,690 | 1,689 | 1,689 | -0.06% | 300 | 36億1783万 | -0.24% | 36.55 | 1.01 |
| 03/07 | 1,691 | 1,692 | 1,690 | 1,690 | -0.06% | 400 | 36億1998万 | -0.24% | 36.57 | 1.01 |
| 03/06 | 1,691 | 1,691 | 1,691 | 1,691 | 0% | 1,200 | 36億2212万 | -0.18% | 36.59 | 1.01 |
| 03/05 | 1,691 | 1,695 | 1,691 | 1,691 | 0% | 1,300 | 36億2212万 | -0.18% | 36.59 | 1.01 |
| 03/04 | 1,691 | 1,695 | 1,691 | 1,691 | 0% | 2,900 | 36億2212万 | -0.18% | 36.59 | 1.01 |
| 03/01 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 3,300 | 36億2212万 | -0.24% | 36.59 | 1.01 |
| 02/29 | 1,700 | 1,700 | 1,691 | 1,691 | 0% | 2,100 | 36億2212万 | -0.24% | 36.59 | 1.01 |
| 02/28 | 1,692 | 1,692 | 1,691 | 1,691 | +0.06% | 2,700 | 36億2212万 | -0.24% | 36.59 | 1.01 |
| 02/27 | 1,693 | 1,693 | 1,690 | 1,690 | -0.18% | 20,600 | 36億1998万 | -0.29% | 36.57 | 1.01 |
| 02/26 | 1,693 | 1,693 | 1,693 | 1,693 | 0% | 700 | 36億2640万 | -0.12% | 36.63 | 1.02 |
| 02/22 | 1,693 | 1,693 | 1,693 | 1,693 | +0.06% | 500 | 36億2640万 | -0.12% | 36.63 | 1.02 |
| 02/21 | 1,693 | 1,693 | 1,692 | 1,692 | -0.29% | 300 | 36億2426万 | -0.18% | 36.61 | 1.02 |
| 02/20 | 1,697 | 1,697 | 1,697 | 1,697 | +0.18% | 300 | 36億3497万 | +0.06% | 36.72 | 1.02 |
| 02/19 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 1,500 | 36億2854万 | -0.12% | 36.66 | 1.02 |
| 02/16 | 1,694 | 1,694 | 1,694 | 1,694 | -0.06% | 100 | 36億2854万 | -0.12% | 36.66 | 1.02 |
| 02/15 | 1,696 | 1,696 | 1,695 | 1,695 | -0.06% | 200 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 02/14 | 1,698 | 1,698 | 1,695 | 1,696 | +0.06% | 600 | 36億3283万 | 0% | 36.7 | 1.02 |
| 02/13 | 1,699 | 1,699 | 1,695 | 1,695 | -0.18% | 1,800 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 02/09 | 1,698 | 1,698 | 1,696 | 1,698 | +0.18% | 900 | 36億3711万 | +0.12% | 36.74 | 1.02 |
| 02/08 | 1,695 | 1,698 | 1,695 | 1,695 | -0.06% | 400 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 02/07 | 1,695 | 1,696 | 1,695 | 1,696 | +0.06% | 300 | 36億3283万 | 0% | 36.7 | 1.02 |
| 02/06 | 1,695 | 1,695 | 1,695 | 1,695 | -0.18% | 100 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 02/05 | 1,698 | 1,698 | 1,698 | 1,698 | +0.18% | 100 | 36億3711万 | +0.12% | 36.74 | 1.02 |
| 02/02 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 100 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 02/01 | 1,695 | 1,695 | 1,695 | 1,695 | -0.06% | 100 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 01/31 | 1,695 | 1,697 | 1,695 | 1,696 | +0.06% | 700 | 36億3283万 | 0% | 36.7 | 1.02 |
| 01/30 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 100 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 01/29 | 1,695 | 1,695 | 1,695 | 1,695 | -0.18% | 600 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 01/25 | 1,696 | 1,698 | 1,696 | 1,698 | +0.18% | 300 | 36億3711万 | +0.12% | 36.74 | 1.02 |
| 01/24 | 1,696 | 1,696 | 1,695 | 1,695 | 0% | 700 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 01/23 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 600 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 01/22 | 1,696 | 1,698 | 1,695 | 1,695 | 0% | 400 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 01/19 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 100 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 01/18 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 500 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 01/17 | 1,696 | 1,696 | 1,695 | 1,695 | 0% | 600 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 01/16 | 1,695 | 1,695 | 1,695 | 1,695 | -0.18% | 100 | 36億3069万 | -0.06% | 36.68 | 1.02 |
| 01/15 | 1,696 | 1,698 | 1,696 | 1,698 | +0.12% | 400 | 36億3711万 | +0.12% | 36.74 | 1.02 |
| 01/12 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 700 | 36億3283万 | 0% | 36.7 | 1.02 |
| 01/11 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 200 | 36億3283万 | +0.06% | 36.7 | 1.02 |
| 01/10 | 1,696 | 1,698 | 1,696 | 1,696 | -0.06% | 800 | 36億3283万 | +0.06% | 36.7 | 1.02 |
| 01/09 | 1,697 | 1,700 | 1,696 | 1,697 | +0.06% | 2,200 | 36億3497万 | +0.12% | 36.72 | 1.02 |
| 01/05 | 1,700 | 1,700 | 1,696 | 1,696 | -0.12% | 500 | 36億3283万 | +0.06% | 36.7 | 1.02 |
| 01/04 | 1,695 | 1,700 | 1,695 | 1,698 | +0.18% | 12,800 | 36億3711万 | +0.18% | 36.74 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,696 | 1,697 | 1,695 | 1,695 | 0% | 1,100 | 36億3069万 | 0% | 36.68 | 1.02 |
| 12/28 | 1,695 | 1,695 | 1,695 | 1,695 | +0.06% | 400 | 36億3069万 | 0% | 36.68 | 1.02 |
| 12/27 | 1,695 | 1,695 | 1,694 | 1,694 | -0.06% | 1,600 | 36億2854万 | -0.06% | 36.66 | 1.02 |
| 12/26 | 1,696 | 1,711 | 1,695 | 1,695 | -0.06% | 6,800 | 36億3069万 | 0% | 36.68 | 1.02 |
| 12/25 | 1,697 | 1,701 | 1,694 | 1,696 | -0.06% | 22,200 | 36億3283万 | +0.06% | 36.7 | 1.02 |
| 12/22 | 1,694 | 1,697 | 1,694 | 1,697 | +0.06% | 10,000 | 36億3497万 | +0.12% | 36.72 | 1.02 |
| 12/21 | 1,694 | 1,696 | 1,693 | 1,696 | +0.12% | 6,600 | 36億3283万 | +0.06% | 36.7 | 1.02 |
| 12/20 | 1,694 | 1,696 | 1,693 | 1,694 | -0.06% | 4,000 | 36億2854万 | +0.18% | 36.66 | 1.02 |
| 12/19 | 1,696 | 1,696 | 1,694 | 1,695 | 0% | 1,300 | 36億3069万 | +1.19% | 36.68 | 1.02 |
| 12/18 | 1,695 | 1,697 | 1,694 | 1,695 | +0.06% | 6,900 | 36億3069万 | +2.29% | 36.68 | 1.02 |
| 12/15 | 1,695 | 1,696 | 1,694 | 1,694 | -0.12% | 3,600 | 36億2854万 | +3.17% | 36.66 | 1.02 |
| 12/14 | 1,696 | 1,696 | 1,695 | 1,696 | +0.06% | 5,800 | 36億3283万 | +4.37% | 36.7 | 1.02 |
| 12/13 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 4,400 | 36億3069万 | +5.41% | 36.68 | 1.02 |
| 12/12 | 1,696 | 1,696 | 1,695 | 1,695 | -0.18% | 16,700 | 36億3069万 | +6.2% | 36.68 | 1.02 |
| 12/11 | 1,695 | 1,701 | 1,694 | 1,698 | +0.24% | 23,400 | 36億3711万 | +7.2% | 36.74 | 1.02 |
| 12/08 | 1,695 | 1,699 | 1,694 | 1,694 | -0.06% | 26,500 | 36億2854万 | +8.04% | 36.66 | 1.02 |
| 12/07 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 7,100 | 36億3069万 | +9.43% | 36.68 | 1.02 |
| 12/06 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 6,700 | 36億3069万 | +10.71% | 36.68 | 1.02 |
| 12/05 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 3,700 | 36億3069万 | +12.1% | 36.68 | 1.02 |
| 12/04 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 10,400 | 36億3069万 | +13.45% | 36.68 | 1.02 |
| 12/01 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 12,000 | 36億3069万 | +14.92% | 36.68 | 1.02 |
| 11/30 | 1,694 | 1,695 | 1,694 | 1,695 | +0.06% | 6,900 | 36億3069万 | +16.33% | 36.68 | 1.02 |
| 11/29 | 1,695 | 1,695 | 1,694 | 1,694 | -0.06% | 10,100 | 36億2854万 | +17.97% | 36.66 | 1.02 |
| 11/28 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 11,700 | 36億3069万 | +19.7% | 36.68 | 1.02 |
| 11/27 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 13,800 | 36億3069万 | +21.51% | 36.68 | 1.02 |
| 11/24 | 1,696 | 1,697 | 1,695 | 1,695 | -0.06% | 17,000 | 36億3069万 | +23.27% | 36.68 | 1.02 |
| 11/22 | 1,696 | 1,699 | 1,696 | 1,696 | 0% | 14,300 | 36億3283万 | +25.26% | 36.7 | 1.02 |
| 11/21 | 1,696 | 1,696 | 1,695 | 1,696 | +0.06% | 29,400 | 36億3283万 | +27.23% | 36.7 | 1.02 |
| 11/20 | 1,695 | 1,699 | 1,695 | 1,695 | +0.06% | 78,800 | 36億3069万 | +29.39% | 36.68 | 1.02 |
| 11/17 | 1,695 | 1,695 | 1,694 | 1,694 | 0% | 30,100 | 36億2854万 | +31.62% | 36.66 | 1.02 |
| 11/16 | 1,695 | 1,696 | 1,694 | 1,694 | +6.54% | 191,600 | 36億2854万 | +34.02% | 36.66 | 1.02 |
| 11/15 | 1,590 | 1,590 | 1,590 | 1,590 | +23.26% | 8,200 | 34億578万 | +28.12% | 34.41 | 0.95 |
| 11/14 | 1,261 | 1,290 | 1,244 | 1,290 | +2.79% | 6,300 | 27億6318万 | +5.48% | 27.91 | 0.77 |
| 11/13 | 1,258 | 1,298 | 1,240 | 1,255 | -4.78% | 6,400 | 26億8821万 | +3.21% | 27.16 | 0.75 |
| 11/10 | 1,280 | 1,318 | 1,280 | 1,318 | +3.78% | 2,500 | 28億2315万 | +8.84% | 28.52 | 0.79 |
| 11/09 | 1,307 | 1,307 | 1,238 | 1,270 | -0.55% | 8,000 | 27億2034万 | +5.57% | 27.48 | 0.76 |
| 11/08 | 1,370 | 1,393 | 1,277 | 1,277 | -8.79% | 13,500 | 27億3533万 | +6.68% | 27.63 | 0.77 |
| 11/07 | 1,341 | 1,408 | 1,341 | 1,400 | +1.52% | 17,200 | 29億9880万 | +17.15% | 30.29 | 0.84 |
| 11/06 | 1,330 | 1,379 | 1,328 | 1,379 | +5.43% | 14,600 | 29億5381万 | +15.98% | 29.84 | 0.83 |
| 11/02 | 1,271 | 1,320 | 1,271 | 1,308 | +6.86% | 11,500 | 28億173万 | +10.38% | 28.3 | 0.78 |
| 11/01 | 1,229 | 1,229 | 1,215 | 1,224 | -0.49% | 800 | 26億2180万 | +3.38% | 26.49 | 0.73 |
| 10/31 | 1,206 | 1,230 | 1,206 | 1,230 | -0.32% | 2,000 | 26億3466万 | +3.8% | 26.62 | 0.74 |
| 10/30 | 1,222 | 1,234 | 1,200 | 1,234 | +0.08% | 500 | 26億4322万 | +3.96% | 26.7 | 0.74 |
| 10/27 | 1,233 | 1,233 | 1,218 | 1,233 | 0% | 900 | 26億4108万 | +3.27% | 26.68 | 0.74 |
| 10/26 | 1,225 | 1,233 | 1,220 | 1,233 | +0.65% | 1,300 | 26億4108万 | +3.01% | 26.68 | 0.74 |
| 10/25 | 1,193 | 1,268 | 1,178 | 1,225 | +3.81% | 8,100 | 26億2395万 | +1.41% | 26.51 | 0.74 |
| 10/24 | 1,189 | 1,189 | 1,165 | 1,180 | -0.42% | 1,500 | 25億2756万 | -2.16% | 25.53 | 0.71 |
| 10/23 | 1,185 | 1,193 | 1,176 | 1,185 | +0.25% | 800 | 25億3827万 | -1.74% | 25.64 | 0.71 |
| 10/20 | 1,176 | 1,189 | 1,162 | 1,182 | +0.17% | 1,400 | 25億3184万 | -1.75% | 25.58 | 0.71 |
| 10/19 | 1,177 | 1,191 | 1,177 | 1,180 | -1.01% | 1,500 | 25億2756万 | -1.75% | 25.53 | 0.71 |
| 10/18 | 1,191 | 1,192 | 1,162 | 1,192 | +2.14% | 2,900 | 25億5326万 | -0.58% | 25.79 | 0.72 |
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 | 540 8/13 | 363 1/30 | 14,000 6/18 | - | - | +3.73% 7/24 | -30.92% 12/25 |
| 2009年 3月期 | 488 7/24 7/23 | 320 12/25 | 5,000 11/21 | - | - | +3.38% 9/2 | -11.04% 7/6 |
| 2010年 3月期 | 430 5/20 5/19 | 350 1/22 | 5,900 5/21 | - | - | +7.7% 4/8 | -10.28% 11/16 |
| 2011年 3月期 | 396 4/12 4/8 | 301 11/24 | 6,200 4/21 | 8億4823万 | 6億4474万 | +17.48% 5/12 | -12.51% 11/24 |
| 2012年 3月期 | 452 12/5 | 345 5/2 | 8,700 3/21 | 9億6818万 | 7億3899万 | +13.77% 10/28 | -11.24% 3/7 |
| 2013年 3月期 | 440 3/7 3/6 | 342 7/20 7/18 | 27,100 3/6 | 9億4248万 | 7億3256万 | +13.75% 11/2 | -5.36% 2/18 |
| 2014年 3月期 | 550 3/13 | 400 5/7 | 22,100 5/7 | 11億7810万 | 8億5680万 | +16.38% 3/13 | -9.2% 5/19 |
| 2015年 3月期 | 600 7/30 | 427 5/19 | 25,000 3/25 | 12億8520万 | 9億1463万 | +21.46% 7/30 | -8.16% 10/21 |
| 2016年 3月期 | 543 4/1 | 376 2/18 | 44,300 4/22 | 11億6310万 | 8億539万 | +8.21% 5/9 | -9.47% 2/18 |
| 2017年 3月期 | 472 11/4 | 365 4/18 | 14,800 1/24 | 10億1102万 | 7億8183万 | +14.02% 11/2 | -7.13% 4/12 |
| 2018年 3月期 | 963 11/8 | 415 4/12 | 311,600 11/8 | 20億6274万 | 8億8893万 | +64.19% 11/7 | -9.46% 2/13 |
| 2019年 3月期 | 580 5/29 | 436 12/27 12/25 他2件 | 14,600 11/6 | 12億4236万 | 9億3391万 | +5.99% 2/15 | -14.68% 12/25 |
| 2020年 3月期 | 744 1/30 | 330 3/13 | 168,100 1/31 | 15億9364万 | 7億686万 | +28.93% 1/30 | -35.38% 3/13 |
| 2021年 3月期 | 4,100 11/18 | 371 4/6 | 3,413,300 10/27 | 87億8220万 | 7億9468万 | +201.63% 8/27 | -23.77% 2/18 |
| 2022年 3月期 | 2,565 5/25 | 900 3/14 | 2,201,000 8/5 | 54億9423万 | 19億2780万 | +44.63% 5/25 | -21.88% 1/28 |
| 2023年 3月期 | 1,795 9/15 | 880 5/16 | 1,622,500 7/28 | 38億4489万 | 18億8496万 | +54.74% 7/28 | -10.77% 12/27 |
年間値上がり率
- 1992/12/24 vs 1991/12/12
- -48%（0.52倍）
- 1995/12/26 vs 1994/12/29
- -50%（0.5倍）
- 1998/12/11 vs 1997/12/15
- -48%（0.52倍）
- 1999/12/17 vs 1998/12/11
- 48%（1.48倍）
- 2000/12/27 vs 1999/12/17
- -10%（0.9倍）
- 2001/12/25 vs 2000/12/27
- 14%（1.14倍）
- 2002/12/24 vs 2001/12/25
- -17%（0.83倍）
- 2003/12/25 vs 2002/12/24
- -6%（0.94倍）
- 2004/12/29 vs 2003/12/25
- 42%（1.42倍）
- 2005/12/29 vs 2004/12/29
- 83%（1.83倍）
- 2006/12/28 vs 2005/12/29
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/25
- 11%（1.11倍）
- 2010/12/24 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/22 vs 2010/12/24
- 32%（1.32倍）
- 2012/12/25 vs 2011/12/22
- -5%（0.95倍）
- 2013/12/27 vs 2012/12/25
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/27
- 31%（1.31倍）
- 2015/12/29 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/29
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 340%（4.4倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）