株価チャート
株価
3/18
- 前日 (3/15)
- 712
- 始値
- 712
- 高値
- 719
- 安値
- 712
- 終値 +0.84%
- 718
- 出来高 -13.04%
- 6,000
乖離率
- 株価(5日)
移動平均値 - +1.13%
710 - 株価(25日)
移動平均値 - +2.72%
699 - 出来高(5日)
移動平均値 - -25.56%
8,060
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 | 712 | 719 | 712 | 718 | +0.84% | 6,000 | 35億4963万 | +2.72% | 7.41 | 0.59 |
03/15 | 715 | 717 | 709 | 712 | +0.14% | 6,900 | 35億1997万 | +2.15% | 7.35 | 0.58 |
03/14 | 705 | 715 | 705 | 711 | +1.28% | 7,300 | 35億1502万 | +2.01% | 7.34 | 0.58 |
03/13 | 708 | 710 | 702 | 702 | -0.71% | 11,300 | 34億7053万 | +0.86% | 7.24 | 0.57 |
03/12 | 700 | 707 | 699 | 707 | +1% | 8,800 | 34億9525万 | +1.73% | 7.29 | 0.58 |
03/11 | 697 | 704 | 697 | 700 | -0.43% | 5,200 | 34億6064万 | +0.86% | 7.22 | 0.57 |
03/08 | 695 | 703 | 695 | 703 | +1.15% | 8,800 | 34億7547万 | +1.59% | 7.25 | 0.57 |
03/07 | 704 | 704 | 695 | 695 | -0.57% | 8,800 | 34億3592万 | +0.58% | 7.17 | 0.57 |
03/06 | 697 | 703 | 697 | 699 | +0.14% | 8,100 | 34億5570万 | +1.3% | 7.21 | 0.57 |
03/05 | 704 | 704 | 697 | 698 | -0.71% | 6,900 | 34億5075万 | +1.31% | 7.2 | 0.57 |
03/04 | 698 | 703 | 697 | 703 | +0.72% | 4,900 | 34億7547万 | +2.18% | 7.25 | 0.57 |
03/01 | 704 | 704 | 696 | 698 | -0.57% | 9,100 | 34億5075万 | +1.6% | 7.2 | 0.57 |
02/29 | 699 | 702 | 696 | 702 | 0% | 2,900 | 34億7053万 | +2.33% | 7.24 | 0.57 |
02/28 | 699 | 702 | 695 | 702 | +0.57% | 3,300 | 34億7053万 | +2.48% | 7.24 | 0.57 |
02/27 | 709 | 709 | 695 | 698 | -1.55% | 15,000 | 34億5075万 | +2.05% | 7.2 | 0.57 |
02/26 | 701 | 709 | 701 | 709 | +1.14% | 11,300 | 35億514万 | +3.96% | 7.31 | 0.58 |
02/22 | 697 | 702 | 694 | 701 | +0.72% | 8,200 | 34億6558万 | +3.09% | 7.23 | 0.57 |
02/21 | 691 | 699 | 690 | 696 | +0.58% | 5,800 | 34億4087万 | +2.5% | 7.18 | 0.57 |
02/20 | 696 | 704 | 692 | 692 | -0.14% | 13,300 | 34億2109万 | +2.06% | 7.14 | 0.57 |
02/19 | 693 | 700 | 690 | 693 | +0.58% | 6,800 | 34億2603万 | +2.51% | 7.15 | 0.57 |
02/16 | 668 | 690 | 668 | 689 | +1.77% | 14,600 | 34億626万 | +2.07% | 7.11 | 0.56 |
02/15 | 699 | 699 | 667 | 677 | -1.74% | 49,500 | 33億4693万 | +0.45% | 6.98 | 0.55 |
02/14 | 687 | 689 | 666 | 689 | +0.15% | 19,500 | 34億626万 | +2.23% | 7.11 | 0.56 |
02/13 | 687 | 704 | 683 | 688 | +0.29% | 33,200 | 34億132万 | +2.38% | 7.1 | 0.56 |
02/09 | 682 | 697 | 678 | 686 | 0% | 13,400 | 33億9143万 | +2.24% | 7.08 | 0.56 |
02/08 | 700 | 700 | 686 | 686 | -2% | 10,900 | 33億9143万 | +2.39% | 7.08 | 0.56 |
02/07 | 684 | 720 | 681 | 700 | +2.79% | 28,400 | 34億6064万 | +4.63% | 7.22 | 0.57 |
02/06 | 681 | 683 | 678 | 681 | +0.59% | 9,400 | 33億6671万 | +2.1% | 7.03 | 0.56 |
02/05 | 677 | 683 | 677 | 677 | +0.15% | 4,200 | 33億4693万 | +1.65% | 6.98 | 0.55 |
02/02 | 673 | 677 | 673 | 676 | +0.45% | 6,000 | 33億4199万 | +1.65% | 6.97 | 0.55 |
02/01 | 673 | 676 | 672 | 673 | +0.15% | 3,700 | 33億2716万 | +1.51% | 6.94 | 0.55 |
01/31 | 671 | 674 | 671 | 672 | +0.15% | 2,000 | 33億2222万 | +1.51% | 6.93 | 0.55 |
01/30 | 670 | 680 | 670 | 671 | -0.3% | 6,400 | 33億1727万 | +1.51% | 6.92 | 0.55 |
01/29 | 671 | 673 | 667 | 673 | +0.3% | 4,300 | 33億2716万 | +2.12% | 6.94 | 0.55 |
01/26 | 678 | 679 | 671 | 671 | -1.03% | 3,500 | 33億1727万 | +1.98% | 6.92 | 0.55 |
01/25 | 679 | 683 | 678 | 678 | -0.15% | 3,900 | 33億5188万 | +3.35% | 6.99 | 0.55 |
01/24 | 671 | 679 | 666 | 679 | +1.19% | 11,500 | 33億5682万 | +3.98% | 7 | 0.55 |
01/23 | 667 | 671 | 665 | 671 | +0.75% | 9,000 | 33億1727万 | +3.23% | 6.92 | 0.55 |
01/22 | 664 | 667 | 661 | 666 | +0.3% | 4,700 | 32億9255万 | +2.78% | 6.87 | 0.54 |
01/19 | 658 | 664 | 654 | 664 | +0.76% | 9,000 | 32億8266万 | +2.95% | 6.85 | 0.54 |
01/18 | 664 | 664 | 658 | 659 | -0.3% | 8,900 | 32億5795万 | +2.33% | 6.8 | 0.54 |
01/17 | 666 | 669 | 661 | 661 | -0.9% | 6,100 | 32億6783万 | +2.96% | 6.82 | 0.54 |
01/16 | 664 | 669 | 664 | 667 | +0.6% | 7,800 | 32億9750万 | +4.22% | 6.88 | 0.54 |
01/15 | 661 | 665 | 658 | 663 | +0.76% | 9,300 | 32億7772万 | +3.76% | 6.84 | 0.54 |
01/12 | 660 | 665 | 655 | 658 | -1.2% | 17,000 | 32億5300万 | +3.3% | 6.79 | 0.54 |
01/11 | 662 | 670 | 659 | 666 | +0.15% | 14,400 | 32億9255万 | +4.72% | 6.87 | 0.54 |
01/10 | 660 | 666 | 659 | 665 | +0.76% | 10,500 | 32億8761万 | +4.72% | 6.86 | 0.54 |
01/09 | 670 | 670 | 658 | 660 | -0.3% | 13,200 | 32億6289万 | +4.27% | 6.81 | 0.54 |
01/05 | 662 | 670 | 660 | 662 | -0.15% | 9,300 | 32億7278万 | +4.75% | 6.83 | 0.54 |
01/04 | 669 | 673 | 659 | 663 | +2.79% | 20,400 | 32億7772万 | +5.24% | 6.84 | 0.54 |
2023 | ||||||||||
12/29 | 652 | 653 | 645 | 645 | -1.07% | 4,800 | 31億8873万 | +2.54% | 6.92 | 0.53 |
12/28 | 652 | 654 | 645 | 652 | -0.91% | 5,300 | 32億2334万 | +3.66% | 6.99 | 0.53 |
12/27 | 647 | 658 | 647 | 658 | +2.17% | 8,800 | 32億5300万 | +4.94% | 7.05 | 0.54 |
12/26 | 651 | 659 | 644 | 644 | 0% | 14,200 | 31億8379万 | +2.88% | 6.9 | 0.53 |
12/25 | 640 | 651 | 640 | 644 | +0.63% | 23,500 | 31億8379万 | +3.04% | 6.9 | 0.53 |
12/22 | 636 | 641 | 632 | 640 | +0.47% | 5,200 | 31億6401万 | +2.56% | 6.86 | 0.52 |
12/21 | 631 | 643 | 631 | 637 | +0.95% | 18,400 | 31億4918万 | +2.08% | 6.83 | 0.52 |
12/20 | 629 | 641 | 629 | 631 | -0.63% | 10,200 | 31億1952万 | +1.28% | 6.77 | 0.52 |
12/19 | 627 | 636 | 623 | 635 | +1.28% | 10,900 | 31億3930万 | +1.93% | 6.81 | 0.52 |
12/18 | 612 | 634 | 611 | 627 | +2.79% | 18,400 | 30億9975万 | +0.48% | 6.72 | 0.51 |
12/15 | 608 | 612 | 608 | 610 | +0.49% | 4,000 | 30億1570万 | -2.24% | 6.54 | 0.5 |
12/14 | 606 | 609 | 603 | 607 | 0% | 9,600 | 30億87万 | -3.04% | 6.51 | 0.5 |
12/13 | 609 | 611 | 605 | 607 | -0.49% | 11,200 | 30億87万 | -3.5% | 6.51 | 0.5 |
12/12 | 619 | 620 | 605 | 610 | -1.13% | 21,800 | 30億1570万 | -3.33% | 6.54 | 0.5 |
12/11 | 623 | 623 | 612 | 617 | -0.48% | 20,400 | 30億5031万 | -2.68% | 6.62 | 0.5 |
12/08 | 624 | 624 | 619 | 620 | -0.64% | 13,500 | 30億6514万 | -2.52% | 6.65 | 0.51 |
12/07 | 625 | 627 | 623 | 624 | -0.32% | 2,800 | 30億8491万 | -2.19% | 6.69 | 0.51 |
12/06 | 627 | 628 | 624 | 626 | -0.16% | 22,700 | 30億9480万 | -2.19% | 6.71 | 0.51 |
12/05 | 626 | 627 | 623 | 627 | +0.16% | 4,700 | 30億9975万 | -2.18% | 6.72 | 0.51 |
12/04 | 627 | 629 | 625 | 626 | 0% | 3,500 | 30億9480万 | -2.64% | 6.71 | 0.51 |
12/01 | 628 | 629 | 626 | 626 | -0.32% | 4,100 | 30億9480万 | -2.95% | 6.71 | 0.51 |
11/30 | 625 | 630 | 621 | 628 | +0.48% | 5,700 | 31億469万 | -2.79% | 6.73 | 0.51 |
11/29 | 627 | 629 | 621 | 625 | -0.48% | 10,900 | 30億8986万 | -3.55% | 6.7 | 0.51 |
11/28 | 630 | 631 | 627 | 628 | -0.32% | 2,400 | 31億469万 | -3.38% | 6.73 | 0.51 |
11/27 | 639 | 639 | 630 | 630 | -0.94% | 8,900 | 31億1458万 | -3.37% | 6.75 | 0.51 |
11/24 | 623 | 637 | 623 | 636 | +2.42% | 13,100 | 31億4424万 | -2.75% | 6.82 | 0.52 |
11/22 | 619 | 622 | 619 | 621 | +0.32% | 3,100 | 30億7008万 | -5.34% | 6.66 | 0.51 |
11/21 | 625 | 625 | 619 | 619 | -0.8% | 4,400 | 30億6019万 | -5.78% | 6.64 | 0.51 |
11/20 | 623 | 624 | 615 | 624 | +0.16% | 10,100 | 30億8491万 | -5.31% | 6.69 | 0.51 |
11/17 | 623 | 627 | 620 | 623 | -0.48% | 8,700 | 30億7997万 | -5.61% | 6.68 | 0.51 |
11/16 | 628 | 633 | 621 | 626 | -0.63% | 10,200 | 30億9480万 | -5.44% | 6.71 | 0.51 |
11/15 | 625 | 630 | 624 | 630 | +0.32% | 13,300 | 31億1458万 | -5.12% | 6.75 | 0.51 |
11/14 | 638 | 647 | 620 | 628 | -2.94% | 22,700 | 31億469万 | -5.71% | 6.73 | 0.51 |
11/13 | 645 | 654 | 637 | 647 | +2.37% | 12,500 | 31億9862万 | -3% | 6.94 | 0.53 |
11/10 | 620 | 650 | 620 | 632 | -5.39% | 51,500 | 31億2446万 | -5.39% | 6.78 | 0.52 |
11/09 | 674 | 675 | 666 | 668 | -0.45% | 3,300 | 33億244万 | -0.3% | 7.16 | 0.55 |
11/08 | 672 | 674 | 664 | 671 | -0.15% | 5,500 | 33億1727万 | +0.15% | 7.19 | 0.55 |
11/07 | 673 | 676 | 670 | 672 | -0.44% | 1,700 | 33億2222万 | +0.3% | 7.2 | 0.55 |
11/06 | 680 | 680 | 674 | 675 | -0.44% | 7,200 | 33億3705万 | +0.6% | 7.24 | 0.55 |
11/02 | 668 | 685 | 668 | 678 | +1.65% | 10,900 | 33億5188万 | +0.89% | 7.27 | 0.55 |
11/01 | 666 | 668 | 665 | 667 | +0.15% | 4,200 | 32億9750万 | -0.74% | 7.15 | 0.54 |
10/31 | 662 | 666 | 655 | 666 | +0.3% | 5,500 | 32億9255万 | -0.89% | 7.14 | 0.54 |
10/30 | 664 | 668 | 663 | 664 | -0.15% | 4,000 | 32億8266万 | -1.34% | 7.12 | 0.54 |
10/27 | 664 | 670 | 664 | 665 | -0.15% | 5,600 | 32億8761万 | -1.34% | 7.13 | 0.54 |
10/26 | 673 | 673 | 663 | 666 | -1.04% | 4,100 | 32億9255万 | -1.19% | 7.14 | 0.54 |
10/25 | 669 | 678 | 669 | 673 | -0.59% | 5,000 | 33億2716万 | -0.15% | 7.22 | 0.55 |
10/24 | 672 | 677 | 660 | 677 | +0.74% | 7,000 | 33億4693万 | +0.45% | 7.26 | 0.55 |
10/23 | 682 | 682 | 671 | 672 | -1.18% | 6,900 | 33億2222万 | -0.3% | 7.2 | 0.55 |
10/20 | 668 | 680 | 668 | 680 | +1.04% | 3,500 | 33億6177万 | +0.89% | 7.29 | 0.56 |
10/19 | 669 | 685 | 667 | 673 | 0% | 5,500 | 33億2716万 | -0.15% | 7.22 | 0.55 |
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 | 290 9/14 9/12 | 137 1/25 | 9,000 9/10 | - | - | +11.54% 9/12 | -29.38% 1/25 |
2009年 3月期 | 225 3/30 | 85 9/16 | 15,000 7/18 | - | - | +25.99% 3/30 | -20.29% 7/18 |
2010年 3月期 | 345 9/28 | 145 4/22 | 16,000 9/28 | - | - | +25.5% 9/28 | -30.25% 10/23 |
2011年 3月期 | 438 3/4 3/3 他3件 | 309 6/16 | 6,000 2/21 | 17億6679万 | 12億4643万 | +10.68% 1/4 | -25.24% 6/23 |
2012年 3月期 | 420 5/2 4/26 | 250 3/28 11/7 | 6,000 6/23 | 16億9418万 | 10億844万 | +8.3% 2/1 | -14.55% 4/16 |
2013年 3月期 | 1,047 2/28 | 150 10/23 | 393,500 11/16 | 42億2336万 | 6億506万 | +161.01% 2/7 | -24.8% 4/1 |
2014年 3月期 | 1,309 6/4 | 270 2/5 | 483,600 8/1 | 52億8021万 | 10億8912万 | +58.4% 6/3 | -27.3% 2/5 |
2015年 3月期 | 557 1/5 | 300 5/21 | 871,400 12/30 | 22億4681万 | 12億1013万 | +33.52% 12/30 | -11.97% 10/16 |
2016年 3月期 | 464 5/20 | 229 2/12 | 363,200 2/22 | 18億7167万 | 9億2373万 | +28% 2/18 | -17.78% 8/26 |
2017年 3月期 | 540 2/3 | 223 6/24 | 689,100 2/3 | 21億7824万 | 8億9953万 | +43.46% 12/26 | -11.75% 4/12 |
2018年 3月期 | 1,145 1/16 | 395 4/12 | 1,899,000 8/14 | 46億1867万 | 15億9334万 | +44.39% 8/15 | -26.65% 2/14 |
2019年 12月期 | 1,776 11/28 | 457 1/4 | 3,708,900 6/24 | 71億6399万 | 18億4343万 | +81.93% 5/21 | -29.8% 6/26 |
2020年 12月期 | 1,729 1/22 | 634 3/23 | 628,000 1/22 | 69億7440万 | 25億5741万 | +21.13% 5/7 | -32.2% 3/13 |
2021年 12月期 | 1,339 5/31 | 720 4/26 | 937,100 5/10 | 54億123万 | 29億432万 | +49.25% 5/11 | -25.8% 8/20 |
2022年 12月期 | 1,064 1/4 | 568 10/5 10/3 | 454,000 4/6 | 50億9930万 | 28億806万 | +20.08% 5/2 | -23.66% 2/24 |
2023年 12月期 | 740 1/25 | 578 1/10 1/6 | 170,200 1/25 | 36億5839万 | 28億5750万 | +7.5% 4/19 | -8.48% 5/19 |
最新 | 718 2024/3/18 | 6,000 | 35億4963万 | +2.72% 699 |
年間値上がり率
- 2004/12/27 vs 2003/12/26
- -44%(0.56倍)
- 2005/12/28 vs 2004/12/27
- 24%(1.24倍)
- 2006/12/29 vs 2005/12/28
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/29 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/29
- 81%(1.81倍)
- 2010/12/27 vs 2009/12/30
- 41%(1.41倍)
- 2011/12/26 vs 2010/12/27
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/26
- -18%(0.82倍)
- 2013/12/30 vs 2012/12/28
- 79%(1.79倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- -38%(0.62倍)
- 2016/12/30 vs 2015/12/30
- 24%(1.24倍)
- 2017/12/29 vs 2016/12/30
- 138%(2.38倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 204%(3.04倍)
- 2020/12/30 vs 2019/12/30
- -47%(0.53倍)
- 2021/12/30 vs 2020/12/30
- 34%(1.34倍)
- 2022/12/30 vs 2021/12/30
- -44%(0.56倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/03/18 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
85円(2008/09/16) - 745%(8.45倍)
718円(3/18)