株価チャート
株価
3/6
- 前日 (3/5)
- 2,250
- 始値
- 2,256
- 高値
- 2,260
- 安値
- 2,256
- 終値 +0.44%
- 2,260
- 出来高 -84.21%
- 300
乖離率
- 株価(5日)
移動平均値 - +0.09%
2,258 - 株価(25日)
移動平均値 - -0.09%
2,262 - 出来高(5日)
移動平均値 - -77.94%
1,360
2023/08/09~2024/03/06
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 | ||||||||||
03/06 | 2,256 | 2,260 | 2,256 | 2,260 | +0.44% | 300 | 44億9704万 | -0.09% | 139.22 | 0.8 |
03/05 | 2,251 | 2,251 | 2,250 | 2,250 | -0.44% | 1,900 | 44億7715万 | -0.53% | 138.6 | 0.8 |
03/04 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 800 | 44億9704万 | -0.13% | 139.22 | 0.8 |
02/29 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 3,600 | 44億9704万 | -0.13% | 139.22 | 0.8 |
02/28 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 200 | 44億9704万 | -0.13% | 139.22 | 0.8 |
02/27 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 300 | 44億9704万 | -0.13% | 139.22 | 0.8 |
02/26 | 2,260 | 2,260 | 2,260 | 2,260 | -0.04% | 1,100 | 44億9704万 | -0.13% | 139.22 | 0.8 |
02/22 | 2,261 | 2,261 | 2,261 | 2,261 | -0.09% | 2,700 | 44億9903万 | -0.09% | 139.28 | 0.81 |
02/21 | 2,261 | 2,263 | 2,261 | 2,263 | +0.09% | 400 | 45億301万 | 0% | 139.4 | 0.81 |
02/20 | 2,261 | 2,261 | 2,261 | 2,261 | -0.04% | 1,200 | 44億9903万 | -0.09% | 139.28 | 0.81 |
02/19 | 2,262 | 2,262 | 2,262 | 2,262 | 0% | 100 | 45億102万 | -0.04% | 139.34 | 0.81 |
02/16 | 2,262 | 2,262 | 2,262 | 2,262 | -0.09% | 100 | 45億102万 | -0.09% | 139.34 | 0.81 |
02/15 | 2,263 | 2,264 | 2,263 | 2,264 | 0% | 500 | 45億500万 | 0% | 139.46 | 0.81 |
02/13 | 2,263 | 2,264 | 2,263 | 2,264 | +0.04% | 400 | 45億500万 | 0% | 139.46 | 0.81 |
02/09 | 2,263 | 2,263 | 2,263 | 2,263 | -0.04% | 1,600 | 45億301万 | -0.04% | 139.4 | 0.81 |
02/05 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 800 | 45億500万 | 0% | 139.46 | 0.81 |
02/02 | 2,263 | 2,264 | 2,263 | 2,264 | +0.04% | 300 | 45億500万 | 0% | 139.46 | 0.81 |
01/29 | 2,263 | 2,263 | 2,263 | 2,263 | 0% | 300 | 45億301万 | -0.04% | 139.4 | 0.81 |
01/26 | 2,264 | 2,264 | 2,263 | 2,263 | 0% | 200 | 45億301万 | -0.04% | 139.4 | 0.81 |
01/24 | 2,264 | 2,264 | 2,263 | 2,263 | 0% | 700 | 45億301万 | -0.04% | 139.4 | 0.81 |
01/23 | 2,264 | 2,264 | 2,263 | 2,263 | -0.04% | 18,200 | 45億301万 | -0.04% | 139.4 | 0.81 |
01/22 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 1,600 | 45億500万 | 0% | 139.46 | 0.81 |
01/19 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 11,200 | 45億500万 | 0% | 139.46 | 0.81 |
01/17 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 100 | 45億500万 | 0% | 139.46 | 0.81 |
01/16 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 200 | 45億500万 | 0% | 139.46 | 0.81 |
01/12 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 1,000 | 45億500万 | 0% | 139.46 | 0.81 |
01/11 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 300 | 45億500万 | 0% | 139.46 | 0.81 |
01/10 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 200 | 45億500万 | 0% | 139.46 | 0.81 |
01/09 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 600 | 45億500万 | 0% | 139.46 | 0.81 |
01/04 | 2,263 | 2,264 | 2,263 | 2,264 | +0.04% | 500 | 45億500万 | 0% | 139.46 | 0.81 |
2023 | ||||||||||
12/28 | 2,263 | 2,263 | 2,263 | 2,263 | 0% | 600 | 45億301万 | -0.04% | 139.45 | 0.81 |
12/27 | 2,263 | 2,263 | 2,263 | 2,263 | 0% | 4,300 | 45億301万 | -0.09% | 139.45 | 0.81 |
12/26 | 2,263 | 2,263 | 2,263 | 2,263 | 0% | 400 | 45億301万 | -0.09% | 139.45 | 0.81 |
12/25 | 2,262 | 2,263 | 2,262 | 2,263 | +0.04% | 2,800 | 45億301万 | -0.09% | 139.45 | 0.81 |
12/22 | 2,263 | 2,264 | 2,262 | 2,262 | -0.22% | 1,900 | 45億102万 | -0.13% | 139.39 | 0.81 |
12/21 | 2,265 | 2,268 | 2,265 | 2,267 | 0% | 1,100 | 45億1097万 | +0.09% | 139.69 | 0.81 |
12/20 | 2,267 | 2,267 | 2,267 | 2,267 | 0% | 300 | 45億1097万 | +0.09% | 139.69 | 0.81 |
12/19 | 2,265 | 2,268 | 2,265 | 2,267 | +0.04% | 5,100 | 45億1097万 | +0.44% | 139.69 | 0.81 |
12/18 | 2,265 | 2,266 | 2,265 | 2,266 | +0.09% | 2,000 | 45億898万 | +1.43% | 139.63 | 0.81 |
12/15 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 500 | 45億500万 | +2.96% | 139.51 | 0.81 |
12/14 | 2,265 | 2,265 | 2,264 | 2,264 | -0.04% | 3,900 | 45億500万 | +4.67% | 139.51 | 0.81 |
12/13 | 2,265 | 2,265 | 2,265 | 2,265 | +0.04% | 1,200 | 45億699万 | +6.44% | 139.57 | 0.81 |
12/12 | 2,265 | 2,265 | 2,264 | 2,264 | -0.04% | 4,400 | 45億500万 | +8.22% | 139.51 | 0.81 |
12/11 | 2,265 | 2,265 | 2,265 | 2,265 | +0.04% | 400 | 45億699万 | +10.06% | 139.57 | 0.81 |
12/08 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 600 | 45億500万 | +11.91% | 139.51 | 0.81 |
12/07 | 2,264 | 2,267 | 2,264 | 2,264 | 0% | 11,300 | 45億500万 | +13.88% | 139.51 | 0.81 |
12/06 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 900 | 45億500万 | +15.92% | 139.51 | 0.81 |
12/05 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 500 | 45億500万 | +17.98% | 139.51 | 0.81 |
12/04 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 2,900 | 45億500万 | +20.11% | 139.51 | 0.81 |
12/01 | 2,264 | 2,264 | 2,264 | 2,264 | 0% | 100 | 45億500万 | +22.38% | 139.51 | 0.81 |
11/30 | 2,268 | 2,268 | 2,264 | 2,264 | -0.09% | 27,400 | 45億500万 | +24.67% | 139.51 | 0.81 |
11/29 | 2,265 | 2,270 | 2,265 | 2,266 | 0% | 5,400 | 45億898万 | +27.23% | 139.63 | 0.81 |
11/28 | 2,266 | 2,267 | 2,265 | 2,266 | +0.04% | 1,800 | 45億898万 | +29.78% | 139.63 | 0.81 |
11/27 | 2,264 | 2,265 | 2,264 | 2,265 | +0.04% | 16,400 | 45億699万 | +32.3% | 139.57 | 0.81 |
11/24 | 2,264 | 2,267 | 2,264 | 2,264 | -0.04% | 27,000 | 45億500万 | +35% | 139.51 | 0.81 |
11/22 | 2,264 | 2,265 | 2,264 | 2,265 | +0.04% | 4,300 | 45億699万 | +37.86% | 139.57 | 0.81 |
11/21 | 2,265 | 2,265 | 2,264 | 2,264 | 0% | 18,000 | 45億500万 | +40.8% | 139.51 | 0.81 |
11/20 | 2,264 | 2,265 | 2,264 | 2,264 | 0% | 18,600 | 45億500万 | +43.84% | 139.51 | 0.81 |
11/17 | 2,264 | 2,264 | 2,263 | 2,264 | +0.04% | 22,100 | 45億500万 | +47.11% | 139.51 | 0.81 |
11/16 | 2,263 | 2,264 | 2,263 | 2,263 | 0% | 31,300 | 45億301万 | +50.47% | 139.45 | 0.81 |
11/15 | 2,263 | 2,264 | 2,263 | 2,263 | +8.64% | 62,600 | 45億301万 | +53.95% | 139.45 | 0.81 |
11/14 | 2,083 | 2,083 | 2,083 | 2,083 | +23.77% | 3,400 | 41億4484万 | +45.06% | 128.36 | 0.74 |
11/13 | 1,683 | 1,683 | 1,683 | 1,683 | +21.69% | 600 | 33億4890万 | +19.45% | 103.71 | 0.6 |
11/10 | 1,383 | 1,383 | 1,383 | 1,383 | +0.07% | 100 | 27億5195万 | -1.07% | 85.22 | 0.49 |
11/06 | 1,383 | 1,383 | 1,382 | 1,382 | +0.29% | 300 | 27億4996万 | -1.14% | 85.16 | 0.49 |
11/01 | 1,393 | 1,393 | 1,378 | 1,378 | -0.14% | 200 | 27億4200万 | -1.43% | 84.91 | 0.49 |
10/31 | 1,380 | 1,380 | 1,380 | 1,380 | -1.29% | 100 | 27億4598万 | -1.29% | 85.04 | 0.49 |
10/26 | 1,398 | 1,398 | 1,398 | 1,398 | 0% | 100 | 27億8180万 | -0.07% | 86.15 | 0.5 |
10/25 | 1,398 | 1,398 | 1,398 | 1,398 | +1.3% | 200 | 27億8180万 | -0.07% | 86.15 | 0.5 |
10/24 | 1,399 | 1,399 | 1,380 | 1,380 | -1.43% | 1,100 | 27億4598万 | -1.36% | 85.04 | 0.49 |
10/23 | 1,400 | 1,400 | 1,397 | 1,400 | -1.13% | 800 | 27億8578万 | 0% | 86.27 | 0.5 |
10/19 | 1,416 | 1,416 | 1,416 | 1,416 | +1.14% | 100 | 28億1762万 | +1.22% | 87.25 | 0.5 |
10/18 | 1,398 | 1,405 | 1,398 | 1,400 | +0.14% | 1,200 | 27億8578万 | +0.07% | 86.27 | 0.5 |
10/17 | 1,405 | 1,405 | 1,398 | 1,398 | -1.34% | 500 | 27億8180万 | -0.14% | 86.15 | 0.5 |
10/16 | 1,404 | 1,417 | 1,404 | 1,417 | +1.8% | 500 | 28億1961万 | +1.21% | 87.32 | 0.5 |
10/13 | 1,392 | 1,392 | 1,392 | 1,392 | 0% | 100 | 27億6986万 | -0.5% | 85.78 | 0.5 |
10/06 | 1,401 | 1,401 | 1,392 | 1,392 | -0.64% | 400 | 27億6986万 | -0.57% | 85.78 | 0.5 |
10/04 | 1,402 | 1,402 | 1,401 | 1,401 | -0.28% | 200 | 27億8777万 | +0.07% | 86.33 | 0.5 |
10/02 | 1,405 | 1,405 | 1,405 | 1,405 | +0.36% | 100 | 27億9573万 | +0.36% | 86.58 | 0.5 |
09/29 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | 27億8578万 | 0% | 86.27 | 0.49 |
09/28 | 1,400 | 1,400 | 1,400 | 1,400 | +0.14% | 1,000 | 27億8578万 | 0% | 86.28 | 0.49 |
09/26 | 1,416 | 1,416 | 1,398 | 1,398 | -0.07% | 200 | 27億8180万 | -0.21% | 86.15 | 0.49 |
09/25 | 1,399 | 1,399 | 1,399 | 1,399 | +0.14% | 100 | 27億8379万 | -0.14% | 86.21 | 0.49 |
09/21 | 1,396 | 1,397 | 1,396 | 1,397 | -1.13% | 200 | 27億7981万 | -0.36% | 86.09 | 0.49 |
09/19 | 1,413 | 1,413 | 1,413 | 1,413 | +0.57% | 100 | 28億1165万 | +0.71% | 87.08 | 0.5 |
09/15 | 1,393 | 1,405 | 1,389 | 1,405 | +0.07% | 900 | 27億9573万 | +0.14% | 86.58 | 0.49 |
09/14 | 1,404 | 1,404 | 1,404 | 1,404 | -0.07% | 100 | 27億9374万 | +0.07% | 86.52 | 0.49 |
09/13 | 1,382 | 1,405 | 1,382 | 1,405 | +1.74% | 400 | 27億9573万 | +0.07% | 86.58 | 0.49 |
09/12 | 1,381 | 1,381 | 1,381 | 1,381 | -0.72% | 300 | 27億4797万 | -1.71% | 85.11 | 0.48 |
09/08 | 1,391 | 1,391 | 1,391 | 1,391 | 0% | 100 | 27億6787万 | -1.14% | 85.72 | 0.49 |
09/06 | 1,409 | 1,409 | 1,387 | 1,391 | -1% | 500 | 27億6787万 | -1.21% | 85.72 | 0.49 |
09/04 | 1,402 | 1,405 | 1,402 | 1,405 | +0.72% | 600 | 27億9573万 | -0.35% | 86.58 | 0.49 |
09/01 | 1,378 | 1,395 | 1,378 | 1,395 | +0.29% | 1,700 | 27億7583万 | -1.13% | 85.97 | 0.49 |
08/28 | 1,430 | 1,430 | 1,391 | 1,391 | -1.07% | 700 | 27億6787万 | -1.42% | 85.72 | 0.49 |
08/25 | 1,385 | 1,406 | 1,376 | 1,406 | +1.52% | 1,500 | 27億9772万 | -0.35% | 86.65 | 0.49 |
08/24 | 1,385 | 1,385 | 1,385 | 1,385 | -2.12% | 400 | 27億5593万 | -1.98% | 85.35 | 0.49 |
08/21 | 1,400 | 1,415 | 1,400 | 1,415 | +0.71% | 600 | 28億1563万 | +0.07% | 87.2 | 0.5 |
08/17 | 1,384 | 1,405 | 1,384 | 1,405 | -0.35% | 500 | 27億9573万 | -0.64% | 86.58 | 0.49 |
08/15 | 1,398 | 1,410 | 1,388 | 1,410 | +1% | 400 | 28億568万 | -0.28% | 86.89 | 0.5 |
08/09 | 1,376 | 1,396 | 1,376 | 1,396 | -0.36% | 1,000 | 27億7782万 | -1.27% | 86.03 | 0.49 |
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 | |
2007年 12月期 | 4,320 432 3/29 | 3,350 335 10/24 | 6,200 62,000 3/28 | - | - | +9.54% 3/29 | -8.16% 10/23 |
2008年 12月期 | 4,150 415 3/27 | 1,510 151 12/17 | 13,100 131,000 7/14 | - | - | +18.41% 1/7 | -37.51% 7/9 |
2009年 12月期 | 2,190 219 8/28 | 1,430 143 2/12 | 4,700 47,000 10/22 | - | - | +17.82% 8/28 | -9.28% 1/12 |
2010年 12月期 | 2,000 200 4/23 | 1,630 163 1/12 | 6,700 67,000 4/23 | 39億7969万 | 32億4344万 | +11.11% 4/1 | -7.18% 6/9 |
2011年 12月期 | 1,900 190 4/25 190 3/25 | 1,400 140 3/16 | 19,800 198,000 12/5 | 37億8070万 | 27億8578万 | +9.36% 3/24 | -16.94% 3/16 |
2012年 12月期 | 2,000 200 12/25 200 12/21 | 1,540 154 1/18 154 1/17 他5件 | 5,000 50,000 4/25 | 39億7969万 | 30億6436万 | +9.61% 4/25 | -5.75% 5/28 |
2013年 12月期 | 2,800 280 4/9 | 1,810 181 2/13 | 15,200 152,000 4/8 | 55億7156万 | 36億161万 | +29.63% 4/8 | -12.9% 6/7 |
2014年 12月期 | 2,490 249 12/25 249 12/24 他2件 | 1,950 195 3/17 | 6,300 63,000 12/10 | 49億5471万 | 38億8019万 | +4.87% 8/1 | -10.34% 2/14 |
2015年 12月期 | 3,050 305 4/28 | 2,200 220 7/9 | 135,800 1,358,000 4/28 | 60億6902万 | 43億7765万 | +6.13% 12/18 | -9.83% 2/12 |
2016年 12月期 | 2,510 251 4/26 251 2/1 | 2,140 214 2/12 | 4,000 40,000 12/28 | 49億9451万 | 42億5826万 | +6% 3/25 | -6.9% 2/19 |
2017年 12月期 | 2,640 12/25 | 2,280 228 4/7 | 4,500 12/25 | 52億5319万 | 45億3684万 | +4.63% 6/7 | -4.85% 2/14 |
2018年 12月期 | 2,526 1/5 | 1,823 12/27 | 10,200 2/5 | 50億2634万 | 36億2748万 | +1.53% 7/31 | -14.06% 12/26 |
2019年 12月期 | 1,950 10/16 10/1 | 1,778 2/20 | 5,700 12/9 | 38億8019万 | 35億3794万 | +4.6% 4/3 | -4.11% 2/20 |
2020年 12月期 | 1,920 12/7 | 1,420 3/13 | 8,300 1/24 | 38億2050万 | 28億2557万 | +9.04% 12/16 | -18.64% 3/13 |
2021年 12月期 | 2,149 3/22 | 1,505 12/7 | 22,200 3/22 | 42億7617万 | 29億9471万 | +9.58% 3/24 | -12.92% 5/6 |
2022年 12月期 | 1,594 1/4 | 1,400 12/29 | 8,500 12/28 | 31億7181万 | 27億8578万 | +4.41% 8/8 | -4.29% 4/18 |
2023年 12月期 | 2,270 11/29 | 1,376 8/25 8/9 他2件 | 62,600 11/15 | 45億1694万 | 27億3802万 | +53.92% 11/15 | -1.95% 8/24 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -65%(0.35倍)
- 1991/12/30 vs 1990/12/28
- -23%(0.77倍)
- 1992/12/24 vs 1991/12/30
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/24
- 89%(1.89倍)
- 1994/12/30 vs 1993/12/30
- -6%(0.94倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/30 vs 1995/12/29
- 2%(1.02倍)
- 1997/12/25 vs 1996/12/30
- -65%(0.35倍)
- 1998/12/30 vs 1997/12/25
- 7%(1.07倍)
- 1999/12/30 vs 1998/12/30
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/30
- -29%(0.71倍)
- 2001/12/26 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/26
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 45%(1.45倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/28 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/28
- -6%(0.94倍)
- 2012/12/27 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/27
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/29 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/29 vs 2021/12/29
- -6%(0.94倍)
- 2023/12/28 vs 2022/12/29
- 54%(1.54倍)