株価チャート
株価
3/18
- 前日 (3/15)
- 3,404
- 始値
- 3,397
- 高値
- 3,522
- 安値
- 3,388
- 終値 +3.23%
- 3,514
- 出来高 +14.64%
- 2,051,100
乖離率
- 株価(5日)
移動平均値 - +4.71%
3,356 - 株価(25日)
移動平均値 - +4.18%
3,373 - 出来高(5日)
移動平均値 - +35.12%
1,517,960
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 | 3,397 | 3,522 | 3,388 | 3,514 | +3.23% | 2,051,100 | 4575億8774万 | +4.18% | 145.98 | 1.38 |
03/15 | 3,280 | 3,407 | 3,272 | 3,404 | +3.47% | 1,789,100 | 4432億6370万 | +0.83% | 141.41 | 1.34 |
03/14 | 3,308 | 3,316 | 3,260 | 3,290 | +0.06% | 991,300 | 4284億1880万 | -2.58% | 136.67 | 1.29 |
03/13 | 3,308 | 3,351 | 3,285 | 3,288 | +0.06% | 1,221,700 | 4281億5836万 | -2.92% | 136.59 | 1.29 |
03/12 | 3,310 | 3,310 | 3,220 | 3,286 | -0.27% | 1,536,600 | 4278億9792万 | -3.35% | 136.51 | 1.29 |
03/11 | 3,347 | 3,380 | 3,262 | 3,295 | -2.05% | 1,684,000 | 4290億6989万 | -3.46% | 136.88 | 1.29 |
03/08 | 3,311 | 3,384 | 3,290 | 3,364 | +1.72% | 1,675,000 | 4380億5497万 | -1.78% | 139.75 | 1.32 |
03/07 | 3,376 | 3,401 | 3,292 | 3,307 | -2.01% | 1,521,400 | 4306億3251万 | -3.73% | 137.38 | 1.3 |
03/06 | 3,316 | 3,376 | 3,297 | 3,375 | +1.17% | 1,051,400 | 4394億8737万 | -2.2% | 140.21 | 1.33 |
03/05 | 3,388 | 3,388 | 3,318 | 3,336 | -1.82% | 1,090,400 | 4344億885万 | -3.64% | 138.59 | 1.31 |
03/04 | 3,411 | 3,438 | 3,392 | 3,398 | +0.35% | 1,000,900 | 4424億8239万 | -2.19% | 141.16 | 1.34 |
03/01 | 3,300 | 3,388 | 3,288 | 3,386 | +3.55% | 2,323,400 | 4409億1977万 | -2.87% | 140.66 | 1.33 |
02/29 | 3,339 | 3,341 | 3,262 | 3,270 | -2.27% | 1,898,800 | 4258億1443万 | -6.54% | 135.84 | 1.28 |
02/28 | 3,370 | 3,401 | 3,346 | 3,346 | -0.65% | 993,700 | 4357億1103万 | -4.89% | 139 | 1.31 |
02/27 | 3,342 | 3,378 | 3,298 | 3,368 | +0.18% | 1,536,600 | 4385億7584万 | -4.7% | 139.91 | 1.32 |
02/26 | 3,412 | 3,428 | 3,349 | 3,362 | -1.29% | 1,509,900 | 4377億9453万 | -5.11% | 139.67 | 1.32 |
02/22 | 3,408 | 3,418 | 3,344 | 3,406 | +1.34% | 1,485,800 | 4435億2414万 | -4.06% | 141.49 | 1.34 |
02/21 | 3,362 | 3,380 | 3,335 | 3,361 | -0.83% | 1,260,800 | 4376億6431万 | -5.43% | 139.62 | 1.32 |
02/20 | 3,364 | 3,408 | 3,363 | 3,389 | +0.71% | 1,277,800 | 4413億1043万 | -4.86% | 140.79 | 1.33 |
02/19 | 3,388 | 3,395 | 3,334 | 3,365 | -1.2% | 1,329,800 | 4381億8518万 | -5.82% | 139.79 | 1.32 |
02/16 | 3,411 | 3,429 | 3,364 | 3,406 | -0.44% | 1,361,000 | 4435億2414万 | -5.02% | 141.49 | 1.34 |
02/15 | 3,419 | 3,437 | 3,369 | 3,421 | +0.65% | 1,448,500 | 4454億7742万 | -4.89% | 142.12 | 1.34 |
02/14 | 3,444 | 3,452 | 3,353 | 3,399 | -2.8% | 1,939,600 | 4426億1261万 | -5.77% | 141.2 | 1.34 |
02/13 | 3,500 | 3,529 | 3,445 | 3,497 | +0.43% | 1,630,500 | 4553億7402万 | -3.29% | 145.27 | 1.37 |
02/09 | 3,630 | 3,639 | 3,442 | 3,482 | -3.25% | 2,745,000 | 4534億2075万 | -3.89% | 144.65 | 1.37 |
02/08 | 3,548 | 3,669 | 3,409 | 3,599 | +4.9% | 4,717,200 | 4686億5631万 | -0.88% | 149.51 | 1.41 |
02/07 | 3,541 | 3,565 | 3,431 | 3,431 | -3.32% | 2,382,900 | 4467億7960万 | -5.64% | 142.53 | 1.35 |
02/06 | 3,590 | 3,604 | 3,548 | 3,549 | -1.77% | 1,291,600 | 4621億4538万 | -2.77% | 147.43 | 1.39 |
02/05 | 3,666 | 3,692 | 3,605 | 3,613 | +0.22% | 1,512,400 | 4704億7937万 | -1.2% | 150.09 | 1.42 |
02/02 | 3,603 | 3,676 | 3,601 | 3,605 | +0.47% | 1,406,800 | 4694億3762万 | -1.45% | 149.76 | 1.42 |
02/01 | 3,578 | 3,602 | 3,522 | 3,588 | -0.5% | 1,171,800 | 4672億2390万 | -1.89% | 149.05 | 1.41 |
01/31 | 3,652 | 3,659 | 3,588 | 3,606 | -2.96% | 1,615,500 | 4695億6784万 | -1.39% | 149.8 | 1.42 |
01/30 | 3,675 | 3,729 | 3,672 | 3,716 | +2.06% | 1,170,600 | 4838億9187万 | +1.61% | 154.37 | 1.46 |
01/29 | 3,650 | 3,658 | 3,632 | 3,641 | -0.36% | 748,700 | 4741億2548万 | -0.38% | 151.26 | 1.43 |
01/26 | 3,645 | 3,668 | 3,624 | 3,654 | -1.11% | 1,001,700 | 4758億1832万 | +0.03% | 151.8 | 1.44 |
01/25 | 3,730 | 3,745 | 3,690 | 3,695 | -0.54% | 794,900 | 4811億5728万 | +1.21% | 153.5 | 1.45 |
01/24 | 3,747 | 3,755 | 3,657 | 3,715 | -0.72% | 981,400 | 4837億6165万 | +1.86% | 154.33 | 1.46 |
01/23 | 3,800 | 3,824 | 3,707 | 3,742 | +0.29% | 2,278,100 | 4872億7755万 | +2.89% | 155.45 | 1.47 |
01/22 | 3,668 | 3,756 | 3,636 | 3,731 | +3.27% | 2,013,700 | 4858億4515万 | +2.75% | 154.99 | 1.47 |
01/19 | 3,574 | 3,652 | 3,555 | 3,613 | +2.47% | 1,810,500 | 4704億7937万 | -0.25% | 150.09 | 1.42 |
01/18 | 3,491 | 3,559 | 3,486 | 3,526 | +0.48% | 984,600 | 4591億5036万 | -2.49% | 146.48 | 1.39 |
01/17 | 3,585 | 3,609 | 3,509 | 3,509 | -1.52% | 1,373,000 | 4569億3664万 | -2.91% | 145.77 | 1.38 |
01/16 | 3,633 | 3,651 | 3,558 | 3,563 | -2.46% | 1,531,700 | 4639億6844万 | -1.49% | 148.02 | 1.4 |
01/15 | 3,667 | 3,676 | 3,636 | 3,653 | -0.87% | 795,800 | 4756億8811万 | +0.94% | 151.75 | 1.44 |
01/12 | 3,761 | 3,763 | 3,615 | 3,685 | -0.16% | 1,971,300 | 4798億5510万 | +1.88% | 153.08 | 1.45 |
01/11 | 3,705 | 3,722 | 3,655 | 3,691 | +0.27% | 1,264,100 | 4806億3641万 | +2.02% | 153.33 | 1.45 |
01/10 | 3,605 | 3,702 | 3,586 | 3,681 | +2.16% | 1,373,000 | 4793億3422万 | +1.74% | 152.92 | 1.45 |
01/09 | 3,735 | 3,735 | 3,580 | 3,603 | -2.17% | 1,736,400 | 4691億7718万 | -0.58% | 149.68 | 1.42 |
01/05 | 3,724 | 3,745 | 3,683 | 3,683 | 0% | 1,520,600 | 4795億9466万 | +1.46% | 153 | 1.45 |
01/04 | 3,600 | 3,689 | 3,582 | 3,683 | -1.26% | 1,479,000 | 4795億9466万 | +1.43% | 153 | 1.45 |
2023 | ||||||||||
12/29 | 3,745 | 3,773 | 3,713 | 3,730 | -1.09% | 786,700 | 4857億1493万 | +2.61% | 154.95 | 1.47 |
12/28 | 3,702 | 3,771 | 3,697 | 3,771 | +1.34% | 652,400 | 4910億5389万 | +3.63% | 156.66 | 1.48 |
12/27 | 3,691 | 3,758 | 3,684 | 3,721 | +2.09% | 1,118,800 | 4845億4296万 | +2.25% | 154.58 | 1.46 |
12/26 | 3,593 | 3,645 | 3,593 | 3,645 | +1.59% | 833,400 | 4746億4636万 | +0.08% | 151.42 | 1.43 |
12/25 | 3,628 | 3,628 | 3,553 | 3,588 | 0% | 599,200 | 4672億2390万 | -1.64% | 149.05 | 1.41 |
12/22 | 3,625 | 3,628 | 3,571 | 3,588 | -0.42% | 819,900 | 4672億2390万 | -1.97% | 149.05 | 1.41 |
12/21 | 3,645 | 3,646 | 3,587 | 3,603 | -1.61% | 751,800 | 4691億7718万 | -1.91% | 149.68 | 1.42 |
12/20 | 3,625 | 3,690 | 3,624 | 3,662 | +1.72% | 1,079,200 | 4768億6007万 | -0.6% | 152.13 | 1.44 |
12/19 | 3,589 | 3,628 | 3,557 | 3,600 | +0.5% | 728,500 | 4687億8653万 | -2.39% | 149.55 | 1.41 |
12/18 | 3,580 | 3,607 | 3,556 | 3,582 | -0.56% | 845,500 | 4664億4259万 | -3.14% | 148.8 | 1.41 |
12/15 | 3,544 | 3,648 | 3,530 | 3,602 | +3.6% | 2,458,300 | 4690億4696万 | -2.83% | 149.64 | 1.42 |
12/14 | 3,507 | 3,538 | 3,443 | 3,477 | -2.8% | 2,096,300 | 4527億6965万 | -6.38% | 144.44 | 1.37 |
12/13 | 3,501 | 3,582 | 3,501 | 3,577 | +1.73% | 1,824,800 | 4657億9150万 | -4.02% | 148.6 | 1.41 |
12/12 | 3,514 | 3,535 | 3,483 | 3,516 | +1.38% | 1,360,400 | 4578億4817万 | -5.76% | 146.06 | 1.38 |
12/11 | 3,530 | 3,574 | 3,468 | 3,468 | -0.09% | 1,169,500 | 4515億9769万 | -7.3% | 144.07 | 1.36 |
12/08 | 3,538 | 3,538 | 3,430 | 3,471 | -2.91% | 2,112,400 | 4519億8834万 | -7.37% | 144.19 | 1.36 |
12/07 | 3,615 | 3,625 | 3,554 | 3,575 | -1.43% | 1,008,200 | 4655億3106万 | -4.67% | 148.51 | 1.4 |
12/06 | 3,585 | 3,638 | 3,581 | 3,627 | +0.64% | 1,522,000 | 4723億243万 | -3.02% | 150.67 | 1.43 |
12/05 | 3,729 | 3,729 | 3,604 | 3,604 | -2.65% | 1,282,500 | 4693億740万 | -3.35% | 149.72 | 1.42 |
12/04 | 3,743 | 3,808 | 3,699 | 3,702 | +0.19% | 1,764,900 | 4820億6881万 | -0.51% | 153.79 | 1.45 |
12/01 | 3,745 | 3,758 | 3,691 | 3,695 | -3.63% | 2,314,300 | 4811億5728万 | -0.38% | 153.5 | 1.45 |
11/30 | 3,769 | 3,839 | 3,765 | 3,834 | +2.29% | 1,321,600 | 4992億5765万 | +3.59% | 159.27 | 1.51 |
11/29 | 3,691 | 3,778 | 3,685 | 3,748 | +0.86% | 1,343,700 | 4880億5886万 | +1.63% | 155.7 | 1.47 |
11/28 | 3,779 | 3,802 | 3,701 | 3,716 | -1.8% | 1,247,900 | 4838億9187万 | +1.09% | 154.37 | 1.46 |
11/27 | 3,835 | 3,849 | 3,769 | 3,784 | -1.18% | 866,500 | 4927億4673万 | +3.22% | 157.2 | 1.49 |
11/24 | 3,771 | 3,868 | 3,764 | 3,829 | +2.11% | 1,510,200 | 4986億656万 | +4.62% | 159.07 | 1.5 |
11/22 | 3,779 | 3,809 | 3,739 | 3,750 | -1.26% | 1,341,400 | 4883億1930万 | +2.57% | 155.78 | 1.47 |
11/21 | 3,807 | 3,851 | 3,780 | 3,798 | -0.24% | 1,434,100 | 4945億6979万 | +3.91% | 157.78 | 1.49 |
11/20 | 3,868 | 3,907 | 3,790 | 3,807 | -2.28% | 1,304,800 | 4957億4175万 | +4.3% | 158.15 | 1.5 |
11/17 | 3,891 | 3,907 | 3,863 | 3,896 | +0.13% | 845,800 | 5073億3120万 | +6.8% | 161.85 | 1.53 |
11/16 | 3,878 | 3,908 | 3,845 | 3,891 | -0.15% | 1,231,000 | 5066億8010万 | +6.63% | 161.64 | 1.53 |
11/15 | 3,836 | 3,907 | 3,808 | 3,897 | +3.75% | 1,546,600 | 5074億6142万 | +7.03% | 161.89 | 1.53 |
11/14 | 3,854 | 3,871 | 3,743 | 3,756 | -2.54% | 1,552,700 | 4891億61万 | +3.36% | 156.03 | 1.48 |
11/13 | 3,878 | 3,921 | 3,836 | 3,854 | +1.69% | 2,299,700 | 5018億6202万 | +6.2% | 160.1 | 1.51 |
11/10 | 3,768 | 3,804 | 3,742 | 3,790 | +0.24% | 1,408,600 | 4935億2804万 | +4.61% | 157.45 | 1.49 |
11/09 | 3,750 | 3,818 | 3,705 | 3,781 | -0.45% | 1,739,100 | 4923億5607万 | +4.16% | 157.07 | 1.49 |
11/08 | 3,855 | 3,878 | 3,680 | 3,798 | +2.79% | 4,020,100 | 4945億6979万 | +4.37% | 157.78 | 1.49 |
11/07 | 3,727 | 3,779 | 3,663 | 3,695 | -1.39% | 2,238,700 | 4811億5728万 | +1.23% | 153.5 | 1.45 |
11/06 | 3,725 | 3,758 | 3,703 | 3,747 | +3.17% | 1,781,700 | 4879億2864万 | +2.27% | 155.66 | 1.47 |
11/02 | 3,607 | 3,658 | 3,563 | 3,632 | +2.69% | 1,892,300 | 4729億5352万 | -1.09% | 150.88 | 1.43 |
11/01 | 3,511 | 3,596 | 3,507 | 3,537 | +6.03% | 3,518,200 | 4605億8276万 | -4.07% | 146.94 | 1.39 |
10/31 | 3,325 | 3,354 | 3,281 | 3,336 | -0.15% | 1,385,400 | 4344億885万 | -10.01% | 138.59 | 1.31 |
10/30 | 3,370 | 3,384 | 3,303 | 3,341 | -2.37% | 1,832,100 | 4350億5994万 | -10.67% | 138.79 | 1.31 |
10/27 | 3,377 | 3,442 | 3,377 | 3,422 | +0.77% | 1,919,000 | 4456億764万 | -9.33% | 142.16 | 1.34 |
10/26 | 3,410 | 3,478 | 3,355 | 3,396 | -2.92% | 1,878,400 | 4422億2196万 | -10.8% | 141.08 | 1.33 |
10/25 | 3,524 | 3,546 | 3,470 | 3,498 | -0.4% | 1,002,500 | 4555億424万 | -9.07% | 145.32 | 1.37 |
10/24 | 3,449 | 3,524 | 3,410 | 3,512 | +2.39% | 1,999,400 | 4573億2730万 | -9.44% | 145.9 | 1.38 |
10/23 | 3,467 | 3,480 | 3,423 | 3,430 | -1.21% | 1,095,200 | 4466億4938万 | -12.23% | 142.49 | 1.35 |
10/20 | 3,560 | 3,561 | 3,426 | 3,472 | -4.25% | 2,569,700 | 4521億1856万 | -11.92% | 144.24 | 1.36 |
10/19 | 3,649 | 3,687 | 3,617 | 3,626 | -3.26% | 1,868,800 | 4721億7221万 | -8.71% | 150.63 | 1.42 |
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 | 2,925 7/17 | 873 3/18 | 6,784,000 2/7 | - | - | +13.2% 4/30 | -23.21% 1/22 |
2009年 3月期 | 1,325 6/3 | 382 10/28 | 6,449,000 6/13 | - | - | +33.54% 1/7 | -50.31% 10/27 |
2010年 3月期 | 1,497 3/31 | 689 4/21 | 6,360,000 2/10 | 1803億6064万 | - | +23.88% 5/29 | -13.49% 2/10 |
2011年 3月期 | 1,593 4/5 | 851 3/15 | 6,514,000 11/8 | 1919億2686万 | 1025億2966万 | +14.54% 11/11 | -27.66% 3/15 |
2012年 3月期 | 1,158 5/2 | 484 10/5 | 16,728,200 11/10 | 1395億1745万 | 583億1299万 | +17.01% 1/25 | -24.72% 8/22 |
2013年 3月期 | 1,254 3/21 | 569 11/7 | 11,257,200 2/14 | 1510億8366万 | 685億5391万 | +23.76% 2/15 | -21.25% 7/25 |
2014年 3月期 | 1,910 5/15 | 1,063 11/12 | 7,692,700 11/12 | 2301億1946万 | 1280億7172万 | +29.43% 5/15 | -14.65% 2/4 |
2015年 3月期 | 1,849 3/26 | 962 8/8 | 5,605,100 2/6 | 2227億7009万 | 1159億310万 | +23.17% 11/14 | -12.71% 5/21 |
2016年 3月期 | 2,074 12/1 | 1,045 2/12 | 7,160,200 12/18 | 2498億7841万 | 1259億305万 | +12.76% 11/10 | -24.98% 2/12 |
2017年 3月期 | 1,581 2/16 | 776 7/8 | 5,637,900 12/16 | 1904億8108万 | 934億9356万 | +14.59% 12/16 | -20.67% 7/7 |
2018年 3月期 | 2,147 11/9 | 1,208 4/13 | 7,494,300 2/6 | 2586億7355万 | 1455億4152万 | +16.88% 5/11 | -9.17% 12/14 |
2019年 3月期 | 3,695 7/25 | 1,407 1/4 | 15,393,900 2/13 | 4451億7875万 | 1832億1740万 | +34.96% 2/13 | -22.32% 1/4 |
2020年 3月期 | 3,685 1/15 | 1,708 6/17 | 19,508,800 7/1 | 4798億5510万 | 2224億1316万 | +19.66% 10/1 | -25.11% 3/16 |
2021年 3月期 | 6,370 1/29 | 2,432 4/3 | 5,378,600 5/18 | 8294億9172万 | 3166億9134万 | +23.37% 1/21 | -10.71% 8/20 |
2022年 3月期 | 7,710 9/17 9/16 | 4,405 5/13 | 4,242,500 11/9 | 1兆39億 | 5736億1240万 | +19.38% 9/14 | -18.21% 1/27 |
2023年 3月期 | 5,830 6/8 6/7 | 3,640 10/12 | 4,470,000 11/9 | 7591億7374万 | 4739億9527万 | +15.58% 11/15 | -15.35% 7/1 |
最新 | 3,514 2024/3/18 | 2,051,100 | 4575億8774万 | +4.18% 3,373 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%(0.9倍)
- 1985/12/28 vs 1984/12/28
- 2%(1.02倍)
- 1986/12/27 vs 1985/12/28
- 37%(1.37倍)
- 1987/12/28 vs 1986/12/27
- -9%(0.91倍)
- 1988/12/28 vs 1987/12/28
- -4%(0.96倍)
- 1989/12/29 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/30
- 54%(1.54倍)
- 1994/12/30 vs 1993/12/30
- 31%(1.31倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- 46%(1.46倍)
- 1997/12/30 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/30 vs 1997/12/30
- 48%(1.48倍)
- 1999/12/30 vs 1998/12/30
- 353%(4.53倍)
- 2000/12/29 vs 1999/12/30
- -37%(0.63倍)
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- -37%(0.63倍)
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- -15%(0.85倍)
- 2005/12/30 vs 2004/12/30
- 36%(1.36倍)
- 2006/12/29 vs 2005/12/30
- 29%(1.29倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -72%(0.28倍)
- 2009/12/30 vs 2008/12/30
- 139%(2.39倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -54%(0.46倍)
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- 82%(1.82倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/28
- 105%(2.05倍)
- 2020/12/30 vs 2019/12/30
- 44%(1.44倍)
- 2021/12/30 vs 2020/12/30
- 37%(1.37倍)
- 2022/12/30 vs 2021/12/30
- -42%(0.58倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/03/18 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
382円(2008/10/28) - 820%(9.2倍)
3,514円(3/18)