株価チャート
株価
3/18
- 前日 (3/15)
- 1,943
- 始値
- 1,955
- 高値
- 1,983
- 安値
- 1,930
- 終値 +1.54%
- 1,973
- 出来高 +4.82%
- 254,300
乖離率
- 株価(5日)
移動平均値 - +1.54%
1,943 - 株価(25日)
移動平均値 - +0.31%
1,967 - 出来高(5日)
移動平均値 - +3.17%
246,480
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 | 1,955 | 1,983 | 1,930 | 1,973 | +1.54% | 254,300 | 1551億7771万 | +0.31% | 17.31 | 4.04 |
03/15 | 1,919 | 1,956 | 1,904 | 1,943 | +1.2% | 242,600 | 1528億1819万 | -1.12% | 17.04 | 3.98 |
03/14 | 1,919 | 1,945 | 1,892 | 1,920 | -0.57% | 222,800 | 1510億922万 | -1.94% | 16.84 | 3.93 |
03/13 | 1,955 | 1,979 | 1,917 | 1,931 | -0.87% | 256,400 | 1518億7438万 | -1.08% | 16.94 | 3.95 |
03/12 | 1,934 | 1,951 | 1,874 | 1,948 | +0.1% | 256,300 | 1532億1144万 | 0% | 17.09 | 3.99 |
03/11 | 1,908 | 1,948 | 1,905 | 1,946 | +1.14% | 212,900 | 1530億5414万 | +0.21% | 17.07 | 3.98 |
03/08 | 1,937 | 1,950 | 1,908 | 1,924 | -1.54% | 326,500 | 1513億2383万 | -0.67% | 16.88 | 3.94 |
03/07 | 2,003 | 2,039 | 1,949 | 1,954 | -4.07% | 499,900 | 1536億8335万 | +1.03% | 17.14 | 4 |
03/06 | 1,993 | 2,054 | 1,990 | 2,037 | +1.19% | 258,600 | 1602億1135万 | +5.6% | 17.87 | 4.17 |
03/05 | 2,031 | 2,031 | 1,998 | 2,013 | -2.28% | 364,900 | 1583億2373万 | +4.68% | 17.66 | 4.12 |
03/04 | 2,041 | 2,085 | 2,023 | 2,060 | +0.64% | 324,700 | 1620億2031万 | +7.35% | 18.07 | 4.22 |
03/01 | 2,024 | 2,069 | 2,021 | 2,047 | +1.74% | 354,700 | 1609億9786万 | +6.95% | 17.96 | 4.19 |
02/29 | 2,018 | 2,029 | 1,953 | 2,012 | +0.15% | 618,500 | 1582億4508万 | +5.56% | 17.65 | 4.12 |
02/28 | 2,070 | 2,070 | 1,970 | 2,009 | +3.4% | 466,900 | 1580億913万 | +5.74% | 17.62 | 4.11 |
02/27 | 1,958 | 1,974 | 1,932 | 1,943 | -0.56% | 346,700 | 1528億1819万 | +2.75% | 17.04 | 3.98 |
02/26 | 1,962 | 2,011 | 1,948 | 1,954 | +0.62% | 326,700 | 1536億8335万 | +3.66% | 17.14 | 4 |
02/22 | 1,925 | 1,955 | 1,923 | 1,942 | -0.87% | 193,200 | 1527億3954万 | +3.24% | 17.03 | 3.97 |
02/21 | 1,970 | 1,971 | 1,910 | 1,959 | -1.16% | 498,200 | 1540億7660万 | +4.42% | 17.18 | 4.01 |
02/20 | 1,964 | 2,009 | 1,951 | 1,982 | +2.59% | 363,500 | 1558億8556万 | +5.71% | 17.39 | 4.06 |
02/19 | 1,950 | 1,950 | 1,918 | 1,932 | -0.57% | 210,400 | 1519億5303万 | +2.99% | 16.95 | 3.95 |
02/16 | 1,922 | 1,949 | 1,898 | 1,943 | +0.67% | 250,100 | 1528億1819万 | +3.35% | 17.04 | 3.98 |
02/15 | 1,924 | 1,946 | 1,914 | 1,930 | +0.52% | 257,700 | 1517億9573万 | +2.33% | 16.93 | 3.95 |
02/14 | 1,939 | 1,939 | 1,894 | 1,920 | -1.69% | 440,400 | 1510億922万 | +1.27% | 16.84 | 3.93 |
02/13 | 2,017 | 2,023 | 1,938 | 1,953 | -2.88% | 717,100 | 1536億469万 | +2.47% | 17.13 | 4 |
02/09 | 1,948 | 2,106 | 1,948 | 2,011 | +5.4% | 1,290,000 | 1581億6643万 | +5.12% | 17.64 | 4.12 |
02/08 | 1,866 | 1,916 | 1,826 | 1,908 | +6.95% | 1,142,800 | 1500億6542万 | -0.57% | 16.74 | 3.9 |
02/07 | 1,751 | 1,786 | 1,731 | 1,784 | +1.19% | 823,700 | 1403億1274万 | -7.56% | 15.65 | 3.65 |
02/06 | 1,801 | 1,807 | 1,759 | 1,763 | -3.66% | 545,800 | 1386億6107万 | -9.36% | 15.46 | 3.61 |
02/05 | 1,799 | 1,846 | 1,765 | 1,830 | +1.72% | 549,500 | 1439億3067万 | -6.78% | 16.05 | 3.74 |
02/02 | 1,831 | 1,842 | 1,799 | 1,799 | -0.94% | 444,500 | 1414億9250万 | -8.96% | 15.78 | 3.68 |
02/01 | 1,820 | 1,829 | 1,803 | 1,816 | -1.47% | 447,500 | 1428億2956万 | -8.7% | 15.93 | 3.72 |
01/31 | 1,816 | 1,848 | 1,814 | 1,843 | +0.77% | 325,500 | 1449億5312万 | -7.94% | 16.17 | 3.77 |
01/30 | 1,887 | 1,895 | 1,828 | 1,829 | -3.53% | 375,000 | 1438億5202万 | -9.19% | 16.04 | 3.74 |
01/29 | 1,914 | 1,914 | 1,878 | 1,896 | -1.2% | 316,500 | 1491億2161万 | -6.46% | 16.63 | 3.88 |
01/26 | 1,922 | 1,947 | 1,895 | 1,919 | +0.26% | 476,400 | 1509億3057万 | -5.84% | 16.83 | 3.93 |
01/25 | 1,837 | 1,942 | 1,836 | 1,914 | +3.52% | 645,700 | 1505億3732万 | -6.45% | 16.79 | 3.92 |
01/24 | 1,885 | 1,929 | 1,846 | 1,849 | -0.59% | 795,600 | 1454億2503万 | -10.07% | 16.22 | 3.78 |
01/23 | 1,807 | 1,871 | 1,803 | 1,860 | +3.91% | 980,200 | 1462億9019万 | -9.93% | 16.32 | 3.81 |
01/22 | 1,794 | 1,800 | 1,775 | 1,790 | -0.22% | 945,900 | 1407億8464万 | -13.69% | 15.7 | 3.66 |
01/19 | 1,851 | 1,855 | 1,792 | 1,794 | -3.08% | 717,500 | 1410億9924万 | -14.04% | 15.74 | 3.67 |
01/18 | 1,830 | 1,900 | 1,829 | 1,851 | +1.09% | 640,600 | 1455億8233万 | -11.9% | 16.24 | 3.79 |
01/17 | 1,886 | 1,909 | 1,831 | 1,831 | -4.59% | 1,059,200 | 1440億932万 | -13.22% | 16.06 | 3.75 |
01/16 | 2,016 | 2,016 | 1,919 | 1,919 | -5.28% | 591,000 | 1509億3057万 | -9.57% | 16.83 | 3.93 |
01/15 | 2,017 | 2,035 | 1,982 | 2,026 | +0.25% | 292,300 | 1593億4619万 | -5.06% | 17.77 | 4.15 |
01/12 | 2,079 | 2,088 | 2,002 | 2,021 | -3.07% | 434,500 | 1589億5294万 | -5.52% | 17.73 | 4.14 |
01/11 | 2,180 | 2,181 | 2,085 | 2,085 | -4.23% | 564,800 | 1639億8658万 | -2.84% | 18.29 | 4.27 |
01/10 | 2,168 | 2,196 | 2,162 | 2,177 | -0.05% | 339,000 | 1712億2244万 | +1.35% | 19.1 | 4.46 |
01/09 | 2,165 | 2,200 | 2,155 | 2,178 | +1.59% | 333,900 | 1713億109万 | +1.44% | 19.1 | 4.46 |
01/05 | 2,143 | 2,166 | 2,120 | 2,144 | +0.05% | 337,400 | 1686億2697万 | -0.09% | 18.81 | 4.39 |
01/04 | 2,169 | 2,173 | 2,101 | 2,143 | -2.1% | 166,100 | 1685億4832万 | -0.14% | 18.8 | 4.39 |
2023 | ||||||||||
12/29 | 2,170 | 2,205 | 2,170 | 2,189 | +0.88% | 277,300 | 1721億6625万 | +2% | 19.2 | 4.48 |
12/28 | 2,170 | 2,175 | 2,158 | 2,170 | -1.32% | 141,300 | 1706億7188万 | +1.12% | 19.03 | 4.44 |
12/27 | 2,150 | 2,200 | 2,150 | 2,199 | +2.33% | 208,800 | 1729億5275万 | +2.37% | 19.29 | 4.5 |
12/26 | 2,150 | 2,155 | 2,135 | 2,149 | +0.8% | 182,000 | 1690億2022万 | +0.05% | 18.85 | 4.4 |
12/25 | 2,159 | 2,173 | 2,125 | 2,132 | -0.79% | 138,400 | 1676億8316万 | -0.84% | 18.7 | 4.36 |
12/22 | 2,140 | 2,166 | 2,132 | 2,149 | +0.14% | 217,200 | 1690億2022万 | -0.09% | 18.85 | 4.4 |
12/21 | 2,130 | 2,177 | 2,117 | 2,146 | -0.14% | 301,300 | 1687億8427万 | -0.23% | 18.82 | 4.39 |
12/20 | 2,161 | 2,172 | 2,141 | 2,149 | -0.78% | 279,100 | 1690億2022万 | -0.23% | 18.85 | 4.4 |
12/19 | 2,156 | 2,171 | 2,134 | 2,166 | +1.64% | 138,200 | 1703億5728万 | +0.6% | 19 | 4.43 |
12/18 | 2,142 | 2,145 | 2,113 | 2,131 | -0.47% | 158,100 | 1676億451万 | -0.98% | 18.69 | 4.36 |
12/15 | 2,117 | 2,150 | 2,105 | 2,141 | +2.49% | 405,000 | 1683億9102万 | -0.51% | 18.78 | 4.38 |
12/14 | 2,095 | 2,107 | 2,070 | 2,089 | +0.58% | 195,400 | 1643億118万 | -3.15% | 18.32 | 4.28 |
12/13 | 2,111 | 2,114 | 2,065 | 2,077 | -2.26% | 162,700 | 1633億5737万 | -3.93% | 18.22 | 4.25 |
12/12 | 2,153 | 2,170 | 2,114 | 2,125 | -0.05% | 174,800 | 1671億3261万 | -2.03% | 18.64 | 4.35 |
12/11 | 2,098 | 2,127 | 2,082 | 2,126 | +1.24% | 233,900 | 1672億1126万 | -2.16% | 18.65 | 4.35 |
12/08 | 2,105 | 2,127 | 2,079 | 2,100 | -0.71% | 318,300 | 1651億6634万 | -3.27% | 18.42 | 4.3 |
12/07 | 2,190 | 2,190 | 2,090 | 2,115 | -4.73% | 311,400 | 1663億4610万 | -2.49% | 18.55 | 4.33 |
12/06 | 2,161 | 2,234 | 2,161 | 2,220 | +3.3% | 373,000 | 1746億442万 | +2.54% | 19.47 | 4.54 |
12/05 | 2,160 | 2,185 | 2,140 | 2,149 | -1.92% | 264,000 | 1690億2022万 | -0.32% | 18.85 | 4.4 |
12/04 | 2,149 | 2,196 | 2,146 | 2,191 | +1.62% | 224,500 | 1723億2355万 | +1.91% | 19.22 | 4.48 |
12/01 | 2,152 | 2,178 | 2,137 | 2,156 | +0.28% | 129,400 | 1695億7077万 | +0.7% | 18.91 | 4.41 |
11/30 | 2,132 | 2,160 | 2,116 | 2,150 | +0.66% | 262,700 | 1690億9887万 | +0.61% | 18.86 | 4.4 |
11/29 | 2,130 | 2,144 | 2,124 | 2,136 | -0.65% | 160,300 | 1679億9776万 | +0.09% | 18.74 | 4.37 |
11/28 | 2,136 | 2,152 | 2,124 | 2,150 | 0% | 158,700 | 1690億9887万 | +0.84% | 18.86 | 4.4 |
11/27 | 2,195 | 2,198 | 2,135 | 2,150 | -2.09% | 166,700 | 1690億9887万 | +1.03% | 18.86 | 4.4 |
11/24 | 2,212 | 2,215 | 2,187 | 2,196 | -0.32% | 128,400 | 1727億1680万 | +3.39% | 19.26 | 4.49 |
11/22 | 2,197 | 2,213 | 2,179 | 2,203 | -0.41% | 124,900 | 1732億6735万 | +3.92% | 19.32 | 4.51 |
11/21 | 2,177 | 2,238 | 2,150 | 2,212 | +1.33% | 220,300 | 1739億7521万 | +4.64% | 19.4 | 4.53 |
11/20 | 2,200 | 2,235 | 2,172 | 2,183 | +0.55% | 251,000 | 1716億9434万 | +3.51% | 19.15 | 4.47 |
11/17 | 2,156 | 2,190 | 2,152 | 2,171 | +0.79% | 249,500 | 1707億5053万 | +3.09% | 19.04 | 4.44 |
11/16 | 2,192 | 2,198 | 2,115 | 2,154 | -2.05% | 329,500 | 1694億1347万 | +2.28% | 18.89 | 4.41 |
11/15 | 2,138 | 2,199 | 2,105 | 2,199 | +3.24% | 306,400 | 1729億5275万 | +4.56% | 19.29 | 4.5 |
11/14 | 2,143 | 2,144 | 2,114 | 2,130 | -0.33% | 76,500 | 1675億2586万 | +1.38% | 18.68 | 4.36 |
11/13 | 2,177 | 2,189 | 2,135 | 2,137 | -0.6% | 205,700 | 1680億7641万 | +1.81% | 18.75 | 4.37 |
11/10 | 2,214 | 2,214 | 2,135 | 2,150 | -4.78% | 287,400 | 1690億9887万 | +2.48% | 18.86 | 4.4 |
11/09 | 2,217 | 2,272 | 2,203 | 2,258 | +1.85% | 229,200 | 1775億9314万 | +7.88% | 19.81 | 4.62 |
11/08 | 2,185 | 2,240 | 2,168 | 2,217 | -0.98% | 317,600 | 1743億6846万 | +6.33% | 19.45 | 4.54 |
11/07 | 2,078 | 2,248 | 2,072 | 2,239 | +0.49% | 927,900 | 1760億9878万 | +7.59% | 19.64 | 4.58 |
11/06 | 2,170 | 2,235 | 2,149 | 2,228 | +6.7% | 467,100 | 1752億3362万 | +7.17% | 19.54 | 4.56 |
11/02 | 2,057 | 2,088 | 2,050 | 2,088 | +2.4% | 155,900 | 1642億2253万 | +0.58% | 18.32 | 4.27 |
11/01 | 2,046 | 2,056 | 2,027 | 2,039 | +1.59% | 166,400 | 1603億6865万 | -2.02% | 17.89 | 4.17 |
10/31 | 2,008 | 2,024 | 1,976 | 2,007 | +0.2% | 263,100 | 1578億5183万 | -3.79% | 17.6 | 4.11 |
10/30 | 1,995 | 2,003 | 1,983 | 2,003 | +0.55% | 169,300 | 1575億3723万 | -4.3% | 17.57 | 4.1 |
10/27 | 2,000 | 2,000 | 1,959 | 1,992 | +0.86% | 188,000 | 1566億7207万 | -5.14% | 17.47 | 4.08 |
10/26 | 1,978 | 2,015 | 1,948 | 1,975 | -4.31% | 321,700 | 1553億3501万 | -6.31% | 17.32 | 4.04 |
10/25 | 2,090 | 2,093 | 2,057 | 2,064 | -0.67% | 169,400 | 1623億3492万 | -2.55% | 18.1 | 4.22 |
10/24 | 2,065 | 2,085 | 2,005 | 2,078 | +0.63% | 180,400 | 1634億3602万 | -2.21% | 18.23 | 4.25 |
10/23 | 2,070 | 2,099 | 2,065 | 2,065 | +0.39% | 213,600 | 1624億1357万 | -3.05% | 18.11 | 4.23 |
10/20 | 2,066 | 2,078 | 2,039 | 2,057 | 0% | 134,400 | 1617億8436万 | -3.65% | 18.04 | 4.21 |
10/19 | 2,043 | 2,071 | 2,029 | 2,057 | -1.25% | 167,400 | 1617億8436万 | -3.83% | 18.04 | 4.21 |
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 | |
2018年 3月期 | 1,725 3,450 2/2 | 819 1,638 12/12 | 43,799,600 21,899,800 12/12 | 1356億7235万 | 644億1487万 | +20.08% 1/25 | -5.14% 2/15 |
2019年 3月期 | 2,358 4,715 6/12 | 1,180 2,360 12/25 | 4,954,000 2,477,000 9/6 | 1854億1888万 | 928億775万 | +18.91% 2/7 | -21.1% 9/6 |
2020年 3月期 | 2,720 5,440 11/19 | 1,226 2,451 3/17 | 1,922,200 961,100 3/13 | 2139億2974万 | 963億8635万 | +14.47% 11/18 | -32.61% 3/13 |
2021年 3月期 | 3,425 11/9 | 1,538 4/2 | 863,800 5/29 | 2693億7844万 | 1209億6468万 | +28.19% 5/20 | -8.69% 2/24 |
2022年 3月期 | 4,850 11/22 | 2,872 5/18 | 967,400 3/18 | 3814億5560万 | 2258億8463万 | +14.27% 9/8 | -16.5% 1/27 |
2023年 3月期 | 3,760 9/13 | 2,470 6/17 | 941,300 2/6 | 2957億2640万 | 1942億6708万 | +10.71% 7/7 | -15.07% 5/17 |
最新 | 1,973 2024/3/18 | 254,300 | 1551億7771万 | +0.31% 1,967 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 0%(1倍)
- 2019/12/30 vs 2018/12/28
- 85%(1.85倍)
- 2020/12/30 vs 2019/12/30
- 38%(1.38倍)
- 2021/12/30 vs 2020/12/30
- 33%(1.33倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- -28%(0.72倍)
- 2024/03/18 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
819円(2017/12/12) - 141%(2.41倍)
1,973円(3/18)