株価チャート
株価
1/30
- 前日 (1/29)
- 2,599
- 始値
- 2,596
- 高値
- 2,600
- 安値
- 2,596
- 終値 -0.12%
- 2,596
- 出来高 +80.85%
- 8,500
乖離率
- 株価(5日)
移動平均値 - 0%
2,596 - 株価(25日)
移動平均値 - 0%
2,596 - 出来高(5日)
移動平均値 - +85.59%
4,580
2023/09/01~2024/01/30
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 | ||||||||||
01/30 | 2,596 | 2,600 | 2,596 | 2,596 | -0.12% | 8,500 | 170億7680万 | 0% | 110.55 | 0.93 |
01/29 | 2,595 | 2,599 | 2,595 | 2,599 | +0.15% | 4,700 | 170億9653万 | +0.12% | 110.68 | 0.93 |
01/26 | 2,595 | 2,596 | 2,595 | 2,595 | 0% | 3,500 | 170億7022万 | -0.04% | 110.51 | 0.93 |
01/25 | 2,595 | 2,596 | 2,595 | 2,595 | 0% | 3,800 | 170億7022万 | -0.04% | 110.51 | 0.93 |
01/24 | 2,595 | 2,595 | 2,595 | 2,595 | -0.04% | 2,400 | 170億7022万 | -0.04% | 110.51 | 0.93 |
01/23 | 2,595 | 2,598 | 2,595 | 2,596 | +0.04% | 3,500 | 170億7680万 | +0.04% | 110.55 | 0.93 |
01/22 | 2,596 | 2,596 | 2,595 | 2,595 | 0% | 6,100 | 170億7022万 | -0.04% | 110.51 | 0.93 |
01/19 | 2,596 | 2,596 | 2,595 | 2,595 | 0% | 4,200 | 170億7022万 | -0.04% | 110.51 | 0.93 |
01/18 | 2,595 | 2,596 | 2,595 | 2,595 | +0.04% | 25,600 | 170億7022万 | 0% | 110.51 | 0.93 |
01/17 | 2,595 | 2,596 | 2,594 | 2,594 | -0.04% | 57,100 | 170億6364万 | -0.08% | 110.47 | 0.93 |
01/16 | 2,595 | 2,599 | 2,595 | 2,595 | 0% | 16,400 | 170億7022万 | -0.04% | 110.51 | 0.93 |
01/15 | 2,595 | 2,597 | 2,595 | 2,595 | -0.08% | 16,000 | 170億7022万 | -0.04% | 110.51 | 0.93 |
01/12 | 2,596 | 2,597 | 2,596 | 2,597 | +0.04% | 4,600 | 170億8338万 | +0.04% | 110.59 | 0.93 |
01/11 | 2,598 | 2,598 | 2,596 | 2,596 | -0.04% | 800 | 170億7680万 | +0.04% | 110.55 | 0.93 |
01/10 | 2,600 | 2,600 | 2,596 | 2,597 | -0.12% | 600 | 170億8338万 | +0.08% | 110.59 | 0.93 |
01/09 | 2,600 | 2,601 | 2,596 | 2,600 | +0.15% | 6,800 | 171億311万 | +0.19% | 110.72 | 0.93 |
01/05 | 2,596 | 2,597 | 2,596 | 2,596 | +0.04% | 3,000 | 170億7680万 | +0.04% | 110.55 | 0.93 |
01/04 | 2,596 | 2,597 | 2,595 | 2,595 | 0% | 1,800 | 170億7022万 | 0% | 110.51 | 0.93 |
2023 | ||||||||||
12/29 | 2,595 | 2,597 | 2,595 | 2,595 | 0% | 10,200 | 170億7022万 | 0% | 110.51 | 0.93 |
12/28 | 2,596 | 2,597 | 2,595 | 2,595 | -0.12% | 6,000 | 170億7022万 | 0% | 110.51 | 0.93 |
12/27 | 2,596 | 2,598 | 2,595 | 2,598 | +0.04% | 3,800 | 170億8996万 | +0.12% | 110.64 | 0.93 |
12/26 | 2,596 | 2,597 | 2,595 | 2,597 | +0.04% | 1,700 | 170億8338万 | +0.08% | 110.59 | 0.93 |
12/25 | 2,594 | 2,596 | 2,594 | 2,596 | +0.08% | 4,400 | 170億7680万 | -0.15% | 110.55 | 0.93 |
12/22 | 2,596 | 2,597 | 2,594 | 2,594 | -0.04% | 14,100 | 170億6364万 | -0.27% | 110.47 | 0.93 |
12/21 | 2,595 | 2,595 | 2,595 | 2,595 | 0% | 700 | 170億7022万 | -0.23% | 110.51 | 0.93 |
12/20 | 2,597 | 2,597 | 2,594 | 2,595 | 0% | 300 | 170億7022万 | -0.23% | 110.51 | 0.93 |
12/19 | 2,594 | 2,596 | 2,593 | 2,595 | +0.04% | 8,400 | 170億7022万 | -0.23% | 110.51 | 0.93 |
12/18 | 2,593 | 2,594 | 2,593 | 2,594 | +0.04% | 700 | 170億6364万 | -0.27% | 110.47 | 0.93 |
12/15 | 2,593 | 2,596 | 2,593 | 2,593 | 0% | 6,100 | 170億5707万 | -0.31% | 110.42 | 0.93 |
12/14 | 2,593 | 2,597 | 2,593 | 2,593 | -0.19% | 9,500 | 170億5707万 | -0.31% | 110.42 | 0.93 |
12/13 | 2,593 | 2,598 | 2,592 | 2,598 | +0.12% | 8,700 | 170億8996万 | -0.12% | 110.64 | 0.93 |
12/12 | 2,593 | 2,598 | 2,593 | 2,595 | +0.04% | 4,200 | 170億7022万 | -0.23% | 110.51 | 0.93 |
12/11 | 2,593 | 2,599 | 2,593 | 2,594 | -0.19% | 1,900 | 170億6364万 | -0.27% | 110.47 | 0.93 |
12/08 | 2,596 | 2,599 | 2,593 | 2,599 | +0.08% | 5,100 | 170億9653万 | -0.08% | 110.68 | 0.93 |
12/07 | 2,593 | 2,597 | 2,592 | 2,597 | +0.19% | 9,500 | 170億8338万 | -0.15% | 110.59 | 0.93 |
12/06 | 2,592 | 2,595 | 2,592 | 2,592 | 0% | 9,900 | 170億5049万 | -0.35% | 110.38 | 0.93 |
12/05 | 2,595 | 2,595 | 2,592 | 2,592 | -0.08% | 5,100 | 170億5049万 | -0.35% | 110.38 | 0.93 |
12/04 | 2,594 | 2,595 | 2,594 | 2,594 | -0.04% | 3,200 | 170億6364万 | -0.27% | 110.47 | 0.93 |
12/01 | 2,594 | 2,600 | 2,594 | 2,595 | +0.04% | 8,100 | 170億7022万 | -0.23% | 110.51 | 0.93 |
11/30 | 2,595 | 2,599 | 2,592 | 2,594 | +0.08% | 13,500 | 170億6364万 | -0.27% | 110.47 | 0.93 |
11/29 | 2,598 | 2,600 | 2,592 | 2,592 | -0.27% | 151,200 | 170億5049万 | -0.35% | 110.38 | 0.93 |
11/28 | 2,599 | 2,604 | 2,599 | 2,599 | +0.04% | 4,700 | 170億9653万 | -0.12% | 110.68 | 0.93 |
11/27 | 2,599 | 2,605 | 2,598 | 2,598 | 0% | 6,600 | 170億8996万 | -0.12% | 110.64 | 0.93 |
11/24 | 2,599 | 2,650 | 2,598 | 2,598 | -0.04% | 9,100 | 170億8996万 | -0.12% | 110.64 | 0.93 |
11/22 | 2,600 | 2,604 | 2,599 | 2,599 | 0% | 9,100 | 170億9653万 | -0.08% | 110.68 | 0.93 |
11/21 | 2,622 | 2,622 | 2,599 | 2,599 | -4.52% | 17,100 | 170億9653万 | -0.08% | 110.68 | 0.93 |
11/20 | 2,600 | 2,778 | 2,599 | 2,722 | +4.25% | 51,600 | 179億564万 | +4.65% | 115.92 | 0.98 |
11/17 | 2,592 | 2,611 | 2,592 | 2,611 | +0.73% | 30,000 | 171億7547万 | +0.58% | 111.19 | 0.94 |
11/16 | 2,597 | 2,597 | 2,592 | 2,592 | -0.08% | 40,000 | 170億5049万 | -0.12% | 110.38 | 0.93 |
11/15 | 2,593 | 2,599 | 2,591 | 2,594 | +0.15% | 15,300 | 170億6364万 | -0.08% | 110.47 | 0.93 |
11/14 | 2,593 | 2,593 | 2,590 | 2,590 | -0.08% | 15,400 | 170億3733万 | -0.23% | 110.3 | 0.93 |
11/13 | 2,594 | 2,597 | 2,592 | 2,592 | -0.23% | 12,100 | 170億5049万 | -0.15% | 110.38 | 0.93 |
11/10 | 2,590 | 2,598 | 2,590 | 2,598 | +0.27% | 21,600 | 170億8996万 | +0.08% | 110.64 | 0.93 |
11/09 | 2,596 | 2,597 | 2,591 | 2,591 | -0.19% | 66,800 | 170億4391万 | -0.19% | 110.34 | 0.93 |
11/08 | 2,599 | 2,599 | 2,596 | 2,596 | -0.08% | 27,300 | 170億7680万 | 0% | 110.55 | 0.93 |
11/07 | 2,598 | 2,599 | 2,598 | 2,598 | 0% | 7,500 | 170億8996万 | +0.08% | 110.64 | 0.93 |
11/06 | 2,599 | 2,601 | 2,598 | 2,598 | 0% | 44,200 | 170億8996万 | +0.08% | 110.64 | 0.93 |
11/02 | 2,598 | 2,600 | 2,598 | 2,598 | -0.08% | 18,400 | 170億8996万 | +0.08% | 110.64 | 0.93 |
11/01 | 2,598 | 2,600 | 2,597 | 2,600 | +0.12% | 42,800 | 171億311万 | +0.19% | 110.72 | 0.93 |
10/31 | 2,597 | 2,598 | 2,597 | 2,597 | +0.04% | 93,100 | 170億8338万 | +0.08% | 110.59 | 0.93 |
10/30 | 2,596 | 2,598 | 2,596 | 2,596 | +0.12% | 73,000 | 170億7680万 | +0.04% | 110.55 | 0.93 |
10/27 | 2,590 | 2,594 | 2,589 | 2,593 | +0.08% | 71,200 | 170億5707万 | -0.08% | 110.42 | 0.93 |
10/26 | 2,591 | 2,593 | 2,590 | 2,591 | -0.12% | 33,700 | 170億4391万 | -0.15% | 110.34 | 0.93 |
10/25 | 2,597 | 2,598 | 2,593 | 2,594 | -0.08% | 144,000 | 170億6364万 | -0.04% | 110.47 | 0.93 |
10/24 | 2,598 | 2,598 | 2,595 | 2,596 | -0.08% | 59,200 | 170億7680万 | +0.04% | 110.55 | 0.93 |
10/23 | 2,597 | 2,598 | 2,597 | 2,598 | +0.04% | 46,400 | 170億8996万 | +0.12% | 110.64 | 0.93 |
10/20 | 2,598 | 2,599 | 2,597 | 2,597 | 0% | 33,000 | 170億8338万 | +0.12% | 110.59 | 0.93 |
10/19 | 2,596 | 2,598 | 2,596 | 2,597 | 0% | 54,400 | 170億8338万 | +0.15% | 110.59 | 0.93 |
10/18 | 2,596 | 2,597 | 2,596 | 2,597 | +0.04% | 55,600 | 170億8338万 | +0.23% | 110.59 | 0.93 |
10/17 | 2,596 | 2,597 | 2,595 | 2,596 | +0.04% | 168,700 | 170億7680万 | +0.23% | 110.55 | 0.93 |
10/16 | 2,595 | 2,596 | 2,595 | 2,595 | -0.04% | 89,300 | 170億7022万 | +0.27% | 110.51 | 0.93 |
10/13 | 2,596 | 2,596 | 2,595 | 2,596 | +0.04% | 33,100 | 170億7680万 | +0.39% | 110.55 | 0.93 |
10/12 | 2,596 | 2,596 | 2,595 | 2,595 | 0% | 32,300 | 170億7022万 | +0.39% | 110.51 | 0.93 |
10/11 | 2,595 | 2,596 | 2,595 | 2,595 | 0% | 43,300 | 170億7022万 | +0.46% | 110.51 | 0.93 |
10/10 | 2,595 | 2,598 | 2,595 | 2,595 | -0.04% | 119,500 | 170億7022万 | +0.54% | 110.51 | 0.93 |
10/06 | 2,596 | 2,599 | 2,595 | 2,596 | 0% | 68,700 | 170億7680万 | +0.66% | 110.55 | 0.93 |
10/05 | 2,594 | 2,597 | 2,594 | 2,596 | +0.12% | 105,100 | 170億7680万 | +0.7% | 110.55 | 0.93 |
10/04 | 2,594 | 2,595 | 2,593 | 2,593 | -0.04% | 233,500 | 170億5707万 | +0.66% | 110.42 | 0.93 |
10/03 | 2,597 | 2,598 | 2,594 | 2,594 | 0% | 102,700 | 170億6364万 | +0.74% | 110.47 | 0.93 |
10/02 | 2,595 | 2,600 | 2,594 | 2,594 | -0.04% | 161,600 | 170億6364万 | +0.82% | 110.47 | 0.93 |
09/29 | 2,595 | 2,596 | 2,594 | 2,595 | 0% | 92,400 | 170億7022万 | +0.93% | 110.51 | 0.93 |
09/28 | 2,595 | 2,599 | 2,594 | 2,595 | +0.04% | 134,700 | 170億7022万 | +1.01% | 110.51 | 0.93 |
09/27 | 2,593 | 2,595 | 2,593 | 2,594 | 0% | 122,800 | 170億6364万 | +1.05% | 110.47 | 0.93 |
09/26 | 2,593 | 2,594 | 2,593 | 2,594 | +0.04% | 52,800 | 170億6364万 | +1.13% | 110.47 | 0.93 |
09/25 | 2,593 | 2,594 | 2,593 | 2,593 | +0.04% | 95,900 | 170億5707万 | +1.21% | 110.42 | 0.93 |
09/22 | 2,594 | 2,595 | 2,592 | 2,592 | -0.04% | 169,300 | 170億5049万 | +1.25% | 110.38 | 0.93 |
09/21 | 2,593 | 2,594 | 2,592 | 2,593 | 0% | 162,000 | 170億5707万 | +1.37% | 110.42 | 0.93 |
09/20 | 2,592 | 2,595 | 2,592 | 2,593 | +0.04% | 224,800 | 170億5707万 | +1.49% | 110.42 | 0.93 |
09/19 | 2,593 | 2,594 | 2,592 | 2,592 | 0% | 220,700 | 170億5049万 | +1.53% | 110.38 | 0.93 |
09/15 | 2,591 | 2,594 | 2,591 | 2,592 | +0.04% | 301,500 | 170億5049万 | +1.61% | 110.38 | 0.93 |
09/14 | 2,591 | 2,592 | 2,590 | 2,591 | +1.05% | 758,900 | 170億4391万 | +1.69% | 110.34 | 0.93 |
09/13 | 2,554 | 2,564 | 2,552 | 2,564 | +0.31% | 53,100 | 168億6630万 | +0.71% | 109.19 | 0.92 |
09/12 | 2,561 | 2,567 | 2,552 | 2,556 | -0.2% | 54,300 | 168億1367万 | +0.43% | 108.85 | 0.92 |
09/11 | 2,551 | 2,563 | 2,551 | 2,561 | +0.43% | 50,500 | 168億4657万 | +0.67% | 109.06 | 0.92 |
09/08 | 2,549 | 2,556 | 2,541 | 2,550 | +0.04% | 42,600 | 167億7421万 | +0.28% | 108.59 | 0.92 |
09/07 | 2,552 | 2,555 | 2,546 | 2,549 | -0.16% | 41,700 | 167億6763万 | +0.28% | 108.55 | 0.92 |
09/06 | 2,552 | 2,556 | 2,551 | 2,553 | +0.08% | 44,600 | 167億9394万 | +0.47% | 108.72 | 0.92 |
09/05 | 2,550 | 2,556 | 2,549 | 2,551 | +0.12% | 27,500 | 167億8078万 | +0.43% | 108.64 | 0.92 |
09/04 | 2,550 | 2,555 | 2,540 | 2,548 | -0.2% | 57,400 | 167億6105万 | +0.35% | 108.51 | 0.92 |
09/01 | 2,548 | 2,565 | 2,548 | 2,553 | -0.08% | 76,200 | 167億9394万 | +0.59% | 108.72 | 0.92 |
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 | 3,260 326 6/26 326 6/25 | 1,180 118 1/22 | 215,400 2,154,000 2/27 | - | - | +19.55% 2/27 | -26.23% 1/16 |
2009年 3月期 | 1,860 186 6/6 | 600 60 3/16 60 3/12 | 74,900 749,000 6/12 | - | - | +19.75% 4/14 | -33.82% 10/8 |
2010年 3月期 | 1,080 108 3/30 | 490 49 11/27 | 85,200 852,000 3/30 | - | - | +40.09% 1/14 | -17.32% 7/13 |
2011年 3月期 | 1,410 141 3/8 | 580 58 3/15 | 187,100 1,871,000 3/15 | 92億7515万 | 38億1531万 | +18.87% 11/29 | -31.83% 3/15 |
2012年 3月期 | 1,300 130 2/29 | 830 83 11/24 83 11/17 他2件 | 125,900 1,259,000 2/6 | 85億5155万 | 54億5984万 | +15.2% 1/24 | -17.62% 8/9 |
2013年 3月期 | 1,850 185 3/19 | 920 92 10/10 92 10/3 | 416,000 4,160,000 3/15 | 121億6952万 | 60億5187万 | +38.06% 3/19 | -8.9% 6/4 |
2014年 3月期 | 2,170 217 1/21 | 1,330 133 6/7 | 2,967,500 29,675,000 1/21 | 142億7452万 | 87億4890万 | +25.16% 1/21 | -20.54% 6/7 |
2015年 3月期 | 2,480 248 9/16 | 1,410 141 5/9 141 5/7 他2件 | 414,900 4,149,000 9/12 | 163億1374万 | 92億7515万 | +18.16% 6/18 | -11.98% 8/6 |
2016年 3月期 | 2,620 262 6/15 | 1,070 107 2/12 | 224,700 2,247,000 6/12 | 172億3468万 | 70億3859万 | +9.74% 6/15 | -19.52% 2/12 |
2017年 3月期 | 2,010 201 3/10 | 1,130 113 5/13 113 4/6 他2件 | 88,500 885,000 2/16 | 132億2202万 | 74億3327万 | +13.94% 12/7 | -12.95% 4/13 |
2018年 3月期 | 2,560 2/1 | 1,510 151 4/13 | 2,681,300 26,813,000 8/7 | 168億3999万 | 99億3296万 | +10.85% 8/4 | -12.44% 2/14 |
2019年 3月期 | 2,180 5/15 | 1,218 12/25 | 114,400 2/6 | 143億4030万 | 80億1215万 | +14.4% 2/7 | -17.15% 12/25 |
2020年 3月期 | 1,610 4/8 | 888 3/17 | 51,800 8/2 | 105億9077万 | 58億4137万 | +7.61% 9/12 9/11 | -20.01% 3/13 |
2021年 3月期 | 1,209 3/23 | 956 4/6 | 38,000 6/26 | 79億5294万 | 62億8868万 | +10.48% 3/22 | -8.29% 5/18 |
2022年 3月期 | 1,268 12/13 | 1,096 12/1 | 39,000 8/20 | 83億4105万 | 72億962万 | +12.23% 5/6 | -3.08% 8/3 |
2023年 3月期 | 1,364 5/6 | 1,006 12/21 | 87,400 10/28 | 89億7255万 | 66億1759万 | +9.61% 3/9 | -9.9% 6/20 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 96%(1.96倍)
- 1985/12/27 vs 1984/12/28
- -32%(0.68倍)
- 1986/12/27 vs 1985/12/27
- -30%(0.7倍)
- 1987/12/28 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/28 vs 1987/12/28
- 95%(1.95倍)
- 1989/12/29 vs 1988/12/28
- 67%(1.67倍)
- 1990/12/28 vs 1989/12/29
- -29%(0.71倍)
- 1991/12/30 vs 1990/12/28
- -40%(0.6倍)
- 1992/12/30 vs 1991/12/30
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 17%(1.17倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/29 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/30 vs 1997/12/29
- -45%(0.55倍)
- 1999/12/29 vs 1998/12/30
- 19%(1.19倍)
- 2000/12/29 vs 1999/12/29
- -20%(0.8倍)
- 2001/12/28 vs 2000/12/29
- -50%(0.5倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 221%(3.21倍)
- 2004/12/30 vs 2003/12/30
- 64%(1.64倍)
- 2005/12/30 vs 2004/12/30
- 127%(2.27倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- 52%(1.52倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 45%(1.45倍)
- 2015/12/30 vs 2014/12/30
- -25%(0.75倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 37%(1.37倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 147%(2.47倍)