株価チャート
株価
3/18
- 前日 (3/15)
- 4,136
- 始値
- 4,170
- 高値
- 4,217
- 安値
- 4,152
- 終値 +1.84%
- 4,212
- 出来高 -42.44%
- 612,300
乖離率
- 株価(5日)
移動平均値 - +0.96%
4,172 - 株価(25日)
移動平均値 - -0.09%
4,216 - 出来高(5日)
移動平均値 - -14.28%
714,340
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 | 4,170 | 4,217 | 4,152 | 4,212 | +1.84% | 612,300 | 8679億1826万 | -0.09% | 8.17 | 1.14 |
03/15 | 4,080 | 4,185 | 4,072 | 4,136 | -1.31% | 1,063,800 | 8522億5782万 | -1.97% | 8.02 | 1.12 |
03/14 | 4,125 | 4,191 | 4,103 | 4,191 | +1.35% | 569,200 | 8635億9103万 | -0.83% | 8.13 | 1.14 |
03/13 | 4,200 | 4,232 | 4,120 | 4,135 | -1.27% | 552,200 | 8520億5176万 | -2.25% | 8.02 | 1.12 |
03/12 | 4,160 | 4,188 | 4,094 | 4,188 | -0.83% | 774,200 | 8629億7286万 | -1.23% | 8.12 | 1.14 |
03/11 | 4,245 | 4,274 | 4,175 | 4,223 | -2.54% | 725,700 | 8701億8491万 | -0.61% | 8.19 | 1.15 |
03/08 | 4,290 | 4,358 | 4,242 | 4,333 | +0.39% | 926,600 | 8928億5134万 | +1.86% | 8.4 | 1.18 |
03/07 | 4,350 | 4,350 | 4,289 | 4,316 | -0.19% | 762,200 | 8893億4834万 | +1.41% | 8.37 | 1.17 |
03/06 | 4,265 | 4,350 | 4,253 | 4,324 | +1.34% | 782,000 | 8909億9681万 | +1.55% | 8.39 | 1.17 |
03/05 | 4,279 | 4,286 | 4,227 | 4,267 | -1.11% | 821,500 | 8792億5148万 | +0.16% | 8.28 | 1.16 |
03/04 | 4,375 | 4,390 | 4,297 | 4,315 | -0.32% | 916,600 | 8891億4228万 | +1.24% | 8.37 | 1.17 |
03/01 | 4,310 | 4,358 | 4,287 | 4,329 | +1.17% | 878,600 | 8920億2710万 | +1.45% | 8.4 | 1.17 |
02/29 | 4,228 | 4,294 | 4,210 | 4,279 | +0.92% | 856,100 | 8817億2418万 | +0.3% | 8.3 | 1.16 |
02/28 | 4,222 | 4,252 | 4,181 | 4,240 | +0.5% | 778,900 | 8736億8790万 | -0.96% | 8.22 | 1.15 |
02/27 | 4,279 | 4,304 | 4,214 | 4,219 | -1.54% | 923,100 | 8693億6067万 | -1.77% | 8.18 | 1.14 |
02/26 | 4,300 | 4,336 | 4,265 | 4,285 | +1.59% | 1,221,500 | 8829億6053万 | -0.51% | 8.31 | 1.16 |
02/22 | 4,130 | 4,237 | 4,127 | 4,218 | +2.13% | 1,096,200 | 8691億5461万 | -2.25% | 8.18 | 1.14 |
02/21 | 4,150 | 4,262 | 4,129 | 4,130 | +1.15% | 1,397,600 | 8510億2147万 | -4.55% | 8.01 | 1.12 |
02/20 | 4,095 | 4,102 | 4,060 | 4,083 | -0.63% | 821,500 | 8413億3672万 | -6.05% | 7.92 | 1.11 |
02/19 | 4,145 | 4,145 | 4,073 | 4,109 | -1.04% | 1,069,700 | 8466億9424万 | -5.95% | 7.97 | 1.11 |
02/16 | 4,069 | 4,182 | 4,045 | 4,152 | +2.75% | 1,931,200 | 8555億5475万 | -5.29% | 8.05 | 1.13 |
02/15 | 4,177 | 4,215 | 4,007 | 4,041 | -3.05% | 3,325,000 | 8326億8226万 | -8.01% | 7.84 | 1.1 |
02/14 | 4,168 | 4,189 | 4,132 | 4,168 | -2.41% | 1,354,300 | 8588億5169万 | -5.36% | 8.08 | 1.13 |
02/13 | 4,287 | 4,291 | 4,202 | 4,271 | +0.68% | 1,587,700 | 8800億7571万 | -3.09% | 8.28 | 1.16 |
02/09 | 4,245 | 4,282 | 4,231 | 4,242 | -0.73% | 1,080,300 | 8741億2万 | -3.66% | 8.23 | 1.15 |
02/08 | 4,259 | 4,291 | 4,242 | 4,273 | -1.29% | 1,219,400 | 8804億8783万 | -2.86% | 8.29 | 1.16 |
02/07 | 4,251 | 4,339 | 4,247 | 4,329 | +1.31% | 1,018,700 | 8920億2710万 | -1.52% | 8.4 | 1.17 |
02/06 | 4,330 | 4,345 | 4,268 | 4,273 | -2.89% | 1,364,200 | 8804億8783万 | -2.69% | 8.29 | 1.16 |
02/05 | 4,412 | 4,414 | 4,366 | 4,400 | -0.05% | 798,800 | 9066億5725万 | +0.25% | 8.53 | 1.19 |
02/02 | 4,423 | 4,435 | 4,376 | 4,402 | +1.13% | 868,700 | 9070億6937万 | +0.43% | 8.54 | 1.19 |
02/01 | 4,312 | 4,418 | 4,292 | 4,353 | -0.71% | 1,020,900 | 8969億7251万 | -0.57% | 8.44 | 1.18 |
01/31 | 4,365 | 4,389 | 4,327 | 4,384 | +0.41% | 1,775,500 | 9033億6032万 | +0.21% | 8.5 | 1.19 |
01/30 | 4,352 | 4,399 | 4,351 | 4,366 | -0.27% | 713,500 | 8996億5127万 | -0.05% | 8.47 | 1.18 |
01/29 | 4,320 | 4,404 | 4,305 | 4,378 | +1.27% | 1,035,600 | 9021億2397万 | +0.34% | 8.49 | 1.19 |
01/26 | 4,408 | 4,439 | 4,307 | 4,323 | -2.28% | 1,364,600 | 8907億9075万 | -0.71% | 8.39 | 1.17 |
01/25 | 4,310 | 4,425 | 4,307 | 4,424 | +2.55% | 1,695,000 | 9116億266万 | +1.79% | 8.58 | 1.2 |
01/24 | 4,382 | 4,423 | 4,288 | 4,314 | -7.21% | 4,233,400 | 8889億3623万 | -0.53% | 8.37 | 1.17 |
01/23 | 4,600 | 4,688 | 4,593 | 4,649 | +1.26% | 1,095,400 | 9579億6581万 | +7.47% | 9.02 | 1.26 |
01/22 | 4,539 | 4,592 | 4,502 | 4,591 | +1.39% | 791,200 | 9460億1442万 | +6.87% | 8.91 | 1.25 |
01/19 | 4,510 | 4,563 | 4,460 | 4,528 | +0.98% | 1,030,600 | 9330億3274万 | +6.04% | 8.78 | 1.23 |
01/18 | 4,494 | 4,524 | 4,445 | 4,484 | -0.55% | 809,000 | 9239億6617万 | +5.63% | 8.7 | 1.22 |
01/17 | 4,630 | 4,647 | 4,508 | 4,509 | -2.11% | 1,278,900 | 9291億1763万 | +6.92% | 8.75 | 1.22 |
01/16 | 4,605 | 4,641 | 4,567 | 4,606 | -0.82% | 922,900 | 9491億530万 | +9.88% | 8.93 | 1.25 |
01/15 | 4,510 | 4,677 | 4,502 | 4,644 | +3.2% | 1,241,400 | 9569億3552万 | +11.47% | 9.01 | 1.26 |
01/12 | 4,403 | 4,500 | 4,369 | 4,500 | +3.19% | 1,867,600 | 9272億6310万 | +8.85% | 8.73 | 1.22 |
01/11 | 4,388 | 4,417 | 4,356 | 4,361 | +1% | 1,082,800 | 8986億2097万 | +6.16% | 8.46 | 1.18 |
01/10 | 4,277 | 4,320 | 4,252 | 4,318 | +1.41% | 886,800 | 8897億6046万 | +5.68% | 8.38 | 1.17 |
01/09 | 4,208 | 4,259 | 4,178 | 4,258 | +2.26% | 1,062,100 | 8773億9695万 | +4.75% | 8.26 | 1.16 |
01/05 | 4,124 | 4,172 | 4,086 | 4,164 | +0.63% | 1,324,900 | 8580億2746万 | +2.92% | 8.08 | 1.13 |
01/04 | 4,151 | 4,154 | 4,088 | 4,138 | -1.55% | 1,450,000 | 8526億6994万 | +2.58% | 8.03 | 1.12 |
2023 | ||||||||||
12/29 | 4,200 | 4,248 | 4,178 | 4,203 | +0.14% | 806,800 | 8660億6374万 | +4.5% | 8.39 | 1.14 |
12/28 | 4,118 | 4,207 | 4,114 | 4,197 | -0.99% | 853,100 | 8648億2739万 | +4.69% | 8.38 | 1.14 |
12/27 | 4,287 | 4,306 | 4,227 | 4,239 | -0.24% | 1,136,500 | 8734億8184万 | +6.11% | 8.47 | 1.15 |
12/26 | 4,250 | 4,263 | 4,204 | 4,249 | -0.28% | 717,400 | 8755億4243万 | +6.73% | 8.49 | 1.15 |
12/25 | 4,311 | 4,344 | 4,250 | 4,261 | -0.65% | 864,100 | 8780億1513万 | +7.52% | 8.51 | 1.16 |
12/22 | 4,253 | 4,291 | 4,233 | 4,289 | +1.66% | 918,400 | 8837億8476万 | +8.78% | 8.56 | 1.16 |
12/21 | 4,210 | 4,253 | 4,194 | 4,219 | -0.52% | 859,000 | 8693億5476万 | +7.68% | 8.43 | 1.14 |
12/20 | 4,200 | 4,262 | 4,190 | 4,241 | +2.22% | 1,498,400 | 8738億8802万 | +8.8% | 8.47 | 1.15 |
12/19 | 4,119 | 4,165 | 4,085 | 4,149 | +0.73% | 882,600 | 8549億3077万 | +7.13% | 8.29 | 1.13 |
12/18 | 4,118 | 4,127 | 4,038 | 4,119 | -1.62% | 1,314,900 | 8487億4906万 | +6.99% | 8.23 | 1.12 |
12/15 | 4,111 | 4,239 | 4,102 | 4,187 | +3.61% | 3,106,100 | 8627億6094万 | +9.35% | 8.36 | 1.14 |
12/14 | 4,053 | 4,108 | 3,999 | 4,041 | +3.27% | 2,629,500 | 8326億7661万 | +6.2% | 8.07 | 1.1 |
12/13 | 3,926 | 3,970 | 3,897 | 3,913 | -0.33% | 853,600 | 8063億130万 | +3.44% | 7.81 | 1.06 |
12/12 | 3,930 | 3,994 | 3,919 | 3,926 | +0.59% | 1,218,400 | 8089億8004万 | +4.22% | 7.84 | 1.06 |
12/11 | 3,832 | 3,910 | 3,828 | 3,903 | +3.2% | 1,234,700 | 8042億4073万 | +4.02% | 7.79 | 1.06 |
12/08 | 3,867 | 3,890 | 3,763 | 3,782 | -3.1% | 1,545,500 | 7793億783万 | +1.34% | 7.55 | 1.03 |
12/07 | 3,907 | 3,940 | 3,889 | 3,903 | -0.86% | 1,089,800 | 8042億4073万 | +5.06% | 7.79 | 1.06 |
12/06 | 3,807 | 3,938 | 3,807 | 3,937 | +2.5% | 1,167,200 | 8112億4667万 | +6.41% | 7.86 | 1.07 |
12/05 | 3,860 | 3,902 | 3,840 | 3,841 | -0.65% | 1,254,100 | 7914億6519万 | +4.35% | 7.67 | 1.04 |
12/04 | 3,820 | 3,870 | 3,769 | 3,866 | +1.26% | 1,250,100 | 7966億1662万 | +5.37% | 7.72 | 1.05 |
12/01 | 3,812 | 3,841 | 3,778 | 3,818 | +1.17% | 878,100 | 7867億2588万 | +4.49% | 7.62 | 1.04 |
11/30 | 3,786 | 3,791 | 3,718 | 3,774 | -0.4% | 1,290,900 | 7776億5937万 | +3.71% | 7.54 | 1.02 |
11/29 | 3,850 | 3,867 | 3,778 | 3,789 | -1.99% | 956,300 | 7807億5023万 | +4.47% | 7.57 | 1.03 |
11/28 | 3,845 | 3,875 | 3,802 | 3,866 | +0.73% | 892,000 | 7966億1662万 | +6.97% | 7.72 | 1.05 |
11/27 | 3,894 | 3,894 | 3,837 | 3,838 | -0.72% | 832,700 | 7908億4702万 | +6.64% | 7.66 | 1.04 |
11/24 | 3,892 | 3,896 | 3,850 | 3,866 | +0.21% | 707,900 | 7966億1662万 | +7.81% | 7.72 | 1.05 |
11/22 | 3,848 | 3,923 | 3,837 | 3,858 | -0.67% | 1,088,800 | 7949億6816万 | +7.86% | 7.7 | 1.05 |
11/21 | 3,865 | 3,934 | 3,827 | 3,884 | +2.1% | 2,119,100 | 8003億2565万 | +8.89% | 7.76 | 1.05 |
11/20 | 3,782 | 3,843 | 3,774 | 3,804 | +1.36% | 1,615,500 | 7838億4108万 | +7% | 7.6 | 1.03 |
11/17 | 3,675 | 3,759 | 3,653 | 3,753 | +1.87% | 1,170,500 | 7733億3217万 | +5.75% | 7.49 | 1.02 |
11/16 | 3,676 | 3,734 | 3,651 | 3,684 | -0.65% | 991,800 | 7591億1423万 | +3.8% | 7.36 | 1 |
11/15 | 3,681 | 3,724 | 3,666 | 3,708 | +2.86% | 1,460,700 | 7640億5960万 | +4.45% | 7.4 | 1.01 |
11/14 | 3,613 | 3,635 | 3,592 | 3,605 | +0.7% | 760,000 | 7428億3573万 | +1.55% | 7.2 | 0.98 |
11/13 | 3,640 | 3,647 | 3,570 | 3,580 | -0.58% | 982,200 | 7376億8430万 | +0.79% | 7.15 | 0.97 |
11/10 | 3,548 | 3,601 | 3,531 | 3,601 | +0.76% | 950,400 | 7420億1150万 | +1.32% | 7.19 | 0.98 |
11/09 | 3,522 | 3,598 | 3,503 | 3,574 | +2.35% | 918,700 | 7364億4796万 | +0.73% | 7.14 | 0.97 |
11/08 | 3,609 | 3,616 | 3,476 | 3,492 | -1.02% | 1,238,900 | 7195億5128万 | -1.63% | 6.97 | 0.95 |
11/07 | 3,521 | 3,574 | 3,510 | 3,528 | -0.37% | 968,500 | 7269億6933万 | -0.93% | 7.05 | 0.96 |
11/06 | 3,529 | 3,630 | 3,510 | 3,541 | +3.6% | 2,080,200 | 7296億4807万 | -0.87% | 7.07 | 0.96 |
11/02 | 3,388 | 3,450 | 3,376 | 3,418 | +2.34% | 1,729,000 | 7043億305万 | -4.63% | 6.83 | 0.93 |
11/01 | 3,300 | 3,350 | 3,262 | 3,340 | -5.49% | 3,742,600 | 6882億3060万 | -7.3% | 6.67 | 0.91 |
10/31 | 3,490 | 3,535 | 3,453 | 3,534 | +2.23% | 1,397,700 | 7282億567万 | -2.56% | 7.06 | 0.96 |
10/30 | 3,535 | 3,535 | 3,424 | 3,457 | -2.54% | 1,178,800 | 7123億3928万 | -5.21% | 6.9 | 0.94 |
10/27 | 3,502 | 3,553 | 3,484 | 3,547 | +1.95% | 911,500 | 7308億8442万 | -3.33% | 7.08 | 0.96 |
10/26 | 3,464 | 3,485 | 3,435 | 3,479 | +0.84% | 1,215,500 | 7168億7253万 | -5.72% | 6.95 | 0.94 |
10/25 | 3,514 | 3,515 | 3,444 | 3,450 | -0.72% | 815,400 | 7108億9688万 | -7.16% | 6.89 | 0.94 |
10/24 | 3,501 | 3,519 | 3,383 | 3,475 | +0.17% | 1,006,600 | 7160億4831万 | -7.31% | 6.94 | 0.94 |
10/23 | 3,484 | 3,505 | 3,451 | 3,469 | -0.66% | 993,300 | 7146億9493万 | -8.28% | 6.93 | 0.94 |
10/20 | 3,501 | 3,509 | 3,458 | 3,492 | -0.85% | 1,309,300 | 7194億3346万 | -8.32% | 6.97 | 0.95 |
10/19 | 3,555 | 3,586 | 3,507 | 3,522 | -2.79% | 1,283,000 | 7256億1416万 | -8.09% | 7.03 | 0.96 |
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 | 1,374 6/1 | 630 3/17 | 3,621,000 6/22 | - | - | +13.06% 5/2 | -16% 3/17 |
2009年 3月期 | 947 6/16 | 498 10/10 | 2,273,100 5/9 | - | - | +18.87% 5/9 | -18.59% 10/8 |
2010年 3月期 | 838 6/30 | 581 11/27 | 1,648,700 6/17 | - | - | +14.06% 6/22 | -10.42% 1/29 |
2011年 3月期 | 876 3/16 | 551 10/20 10/13 | 1,802,400 3/16 | 1554億1116万 | 977億5291万 | +11.45% 11/10 | -6.82% 4/19 |
2012年 3月期 | 780 4/1 | 621 9/26 | 720,600 2/29 | 1383億7980万 | 1101億7161万 | +7.13% 9/29 | -10.62% 8/10 |
2013年 3月期 | 1,090 3/19 | 619 8/13 | 771,700 8/13 | 1933億7690万 | 1098億1679万 | +15.76% 3/18 | -7.8% 5/28 |
2014年 3月期 | 1,368 5/13 | 930 8/30 | 1,290,900 5/23 | 2426億9688万 | 1649億9130万 | +21.05% 5/13 | -13.83% 2/4 |
2015年 3月期 | 1,347 3/31 | 1,009 5/7 | 1,420,200 2/6 | 2389億7159万 | 1790億693万 | +10.1% 11/14 | -7.52% 10/17 |
2016年 3月期 | 1,742 11/27 | 1,205 2/12 | 2,029,900 11/6 | 3090億4863万 | 2137億7933万 | +12.3% 11/13 | -16.25% 2/12 |
2017年 3月期 | 1,787 3/29 | 1,190 4/6 | 2,878,200 5/12 | 3170億3209万 | 2111億1818万 | +12.89% 5/17 | -7.64% 8/18 |
2018年 3月期 | 2,059 1/9 | 1,547 4/11 | 1,882,500 2/6 | 3759億8933万 | 2744億5363万 | +7.43% 5/11 | -8.66% 2/13 |
2019年 3月期 | 2,004 10/2 | 1,360 12/25 | 2,633,000 10/30 | 3661億2265万 | 2484億6892万 | +8.37% 9/25 | -13.08% 10/25 |
2020年 3月期 | 2,285 12/21 | 1,095 3/18 3/17 | 2,336,300 8/13 | 4176億4849万 | 2001億1347万 | +24.27% 8/25 | -29.2% 3/17 |
2021年 12月期 | 2,582 4/30 | 1,910 2/26 | 9,675,000 7/12 | 4719億8943万 | 3491億662万 | +12.17% 3/18 | -11.01% 5/13 |
2022年 12月期 | 2,471 12/16 | 1,822 5/19 | 7,055,600 8/10 | 4972億309万 | 3665億8810万 | +13.2% 8/22 | -8.78% 5/12 |
2023年 12月期 | 4,344 12/25 | 2,274 1/5 | 4,840,400 8/9 | 8951億1798万 | 4575億6731万 | +19.48% 8/16 | -13.98% 10/4 |
最新 | 4,212 2024/3/18 | 612,300 | 8679億1826万 | -0.09% 4,216 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- 11%(1.11倍)
- 1986/12/27 vs 1985/12/28
- 44%(1.44倍)
- 1987/12/28 vs 1986/12/27
- 49%(1.49倍)
- 1988/12/28 vs 1987/12/28
- 21%(1.21倍)
- 1989/12/29 vs 1988/12/28
- 88%(1.88倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- 23%(1.23倍)
- 1992/12/30 vs 1991/12/30
- 15%(1.15倍)
- 1993/12/30 vs 1992/12/30
- 15%(1.15倍)
- 1994/12/30 vs 1993/12/30
- -26%(0.74倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/30
- 27%(1.27倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- 2%(1.02倍)
- 2001/12/28 vs 2000/12/29
- -15%(0.85倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -11%(0.89倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 39%(1.39倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- 33%(1.33倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 80%(1.8倍)
- 2024/03/18 vs 2023/12/29
- 0%(1倍)
- 過去安値
342円(1983/02/10) - 1131%(12.31倍)
4,212円(3/18)