株価チャート
株価
3/18
- 前日 (3/15)
- 708
- 始値
- 713
- 高値
- 719
- 安値
- 709
- 終値 +0.85%
- 714
- 出来高 +42.36%
- 53,100
乖離率
- 株価(5日)
移動平均値 - +0.85%
708 - 株価(25日)
移動平均値 - +1.56%
703 - 出来高(5日)
移動平均値 - +9.76%
48,380
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 | 713 | 719 | 709 | 714 | +0.85% | 53,100 | 185億8997万 | +1.56% | 14.71 | 0.48 |
03/15 | 704 | 712 | 703 | 708 | 0% | 37,300 | 184億3375万 | +0.71% | 14.58 | 0.48 |
03/14 | 698 | 711 | 698 | 708 | 0% | 47,300 | 184億3375万 | +0.71% | 14.58 | 0.48 |
03/13 | 704 | 709 | 697 | 708 | +1.14% | 47,200 | 184億3375万 | +0.71% | 14.58 | 0.48 |
03/12 | 686 | 700 | 681 | 700 | +2.04% | 57,000 | 182億2546万 | -0.57% | 14.42 | 0.47 |
03/11 | 698 | 699 | 682 | 686 | -1.86% | 62,600 | 178億6095万 | -2.7% | 14.13 | 0.46 |
03/08 | 693 | 705 | 689 | 699 | -0.14% | 85,400 | 181億9942万 | -1.13% | 14.4 | 0.47 |
03/07 | 696 | 701 | 691 | 700 | +1.16% | 69,900 | 182億2546万 | -0.99% | 14.42 | 0.47 |
03/06 | 695 | 697 | 685 | 692 | -0.29% | 114,200 | 180億1717万 | -2.12% | 14.25 | 0.47 |
03/05 | 688 | 696 | 685 | 694 | +1.17% | 91,100 | 180億6924万 | -1.84% | 14.3 | 0.47 |
03/04 | 700 | 700 | 686 | 686 | -1.44% | 111,400 | 178億6095万 | -2.97% | 14.13 | 0.46 |
03/01 | 706 | 706 | 695 | 696 | -1.42% | 68,600 | 181億2131万 | -1.56% | 14.34 | 0.47 |
02/29 | 704 | 711 | 697 | 706 | +0.86% | 76,300 | 183億8168万 | 0% | 14.54 | 0.48 |
02/28 | 697 | 705 | 689 | 700 | +0.43% | 141,500 | 182億2546万 | -0.71% | 14.42 | 0.47 |
02/27 | 703 | 704 | 695 | 697 | -0.85% | 80,600 | 181億4735万 | -0.85% | 14.36 | 0.47 |
02/26 | 711 | 712 | 702 | 703 | -0.57% | 51,300 | 183億357万 | +0.29% | 14.48 | 0.47 |
02/22 | 716 | 720 | 703 | 707 | -1.53% | 70,300 | 184億771万 | +1.29% | 14.56 | 0.48 |
02/21 | 724 | 724 | 713 | 718 | -0.69% | 46,100 | 186億9411万 | +3.31% | 14.79 | 0.49 |
02/20 | 728 | 735 | 723 | 723 | -0.96% | 60,600 | 188億2429万 | +4.48% | 14.89 | 0.49 |
02/19 | 701 | 730 | 700 | 730 | +4.29% | 142,100 | 190億655万 | +5.95% | 15.04 | 0.49 |
02/16 | 701 | 705 | 699 | 700 | -0.57% | 70,800 | 182億2546万 | +2.04% | 14.42 | 0.47 |
02/15 | 712 | 713 | 697 | 704 | -0.42% | 81,800 | 183億2960万 | +2.92% | 14.5 | 0.48 |
02/14 | 696 | 710 | 681 | 707 | +0.28% | 189,500 | 184億771万 | +3.67% | 14.56 | 0.48 |
02/13 | 700 | 708 | 696 | 705 | +1.29% | 104,900 | 183億5564万 | +3.68% | 14.52 | 0.48 |
02/09 | 694 | 705 | 693 | 696 | -0.14% | 67,200 | 181億2131万 | +2.65% | 14.34 | 0.47 |
02/08 | 704 | 704 | 692 | 697 | -1.55% | 49,900 | 181億4735万 | +3.11% | 14.36 | 0.47 |
02/07 | 700 | 709 | 694 | 708 | +0.43% | 83,800 | 184億3375万 | +5.04% | 14.58 | 0.48 |
02/06 | 735 | 735 | 705 | 705 | -3.95% | 118,300 | 183億5564万 | +4.91% | 14.52 | 0.48 |
02/05 | 734 | 740 | 725 | 734 | 0% | 107,700 | 191億1069万 | +9.39% | 15.12 | 0.5 |
02/02 | 729 | 736 | 723 | 734 | +1.1% | 94,500 | 191億1069万 | +9.72% | 15.12 | 0.5 |
02/01 | 715 | 738 | 711 | 726 | +1.54% | 197,100 | 189億240万 | +8.85% | 14.96 | 0.49 |
01/31 | 698 | 715 | 692 | 715 | +2.29% | 145,500 | 186億1600万 | +7.52% | 14.73 | 0.48 |
01/30 | 694 | 706 | 694 | 699 | +1.9% | 277,800 | 181億9942万 | +5.43% | 14.4 | 0.47 |
01/29 | 690 | 693 | 685 | 686 | -1.01% | 87,100 | 178億6095万 | +3.63% | 14.13 | 0.46 |
01/26 | 697 | 697 | 688 | 693 | +0.14% | 122,800 | 180億4320万 | +4.84% | 14.28 | 0.47 |
01/25 | 687 | 700 | 683 | 692 | +4.53% | 218,900 | 180億1717万 | +4.85% | 14.25 | 0.47 |
01/24 | 672 | 674 | 660 | 662 | -1.93% | 86,700 | 172億3607万 | +0.46% | 13.64 | 0.45 |
01/23 | 672 | 680 | 668 | 675 | +1.66% | 207,300 | 175億7455万 | +2.43% | 13.9 | 0.46 |
01/22 | 635 | 666 | 635 | 664 | +4.73% | 362,900 | 172億8815万 | +0.76% | 13.68 | 0.45 |
01/19 | 636 | 637 | 632 | 634 | -0.63% | 75,400 | 165億706万 | -4.08% | 13.06 | 0.43 |
01/18 | 637 | 640 | 635 | 638 | -0.16% | 48,200 | 166億1120万 | -3.77% | 13.14 | 0.43 |
01/17 | 642 | 649 | 638 | 639 | -0.31% | 85,700 | 166億3724万 | -3.91% | 13.16 | 0.43 |
01/16 | 649 | 649 | 641 | 641 | -0.62% | 67,500 | 166億8931万 | -4.04% | 13.2 | 0.43 |
01/15 | 643 | 647 | 639 | 645 | +0.31% | 72,200 | 167億9346万 | -3.87% | 13.29 | 0.44 |
01/12 | 655 | 655 | 642 | 643 | -1.98% | 131,900 | 167億4138万 | -4.6% | 13.25 | 0.43 |
01/11 | 661 | 662 | 656 | 656 | 0% | 47,900 | 170億7986万 | -3.1% | 13.51 | 0.44 |
01/10 | 654 | 658 | 654 | 656 | +0.31% | 55,700 | 170億7986万 | -3.39% | 13.51 | 0.44 |
01/09 | 651 | 657 | 648 | 654 | +0.62% | 117,800 | 170億2778万 | -3.96% | 13.47 | 0.44 |
01/05 | 657 | 658 | 649 | 650 | -1.07% | 111,900 | 169億2364万 | -4.97% | 13.39 | 0.44 |
01/04 | 655 | 658 | 647 | 657 | +0.61% | 89,400 | 171億589万 | -4.37% | 13.53 | 0.44 |
2023 | ||||||||||
12/29 | 654 | 661 | 649 | 653 | +0.31% | 100,500 | 170億175万 | -5.22% | 15.73 | 0.44 |
12/28 | 651 | 654 | 646 | 651 | -4.96% | 234,700 | 169億4967万 | -5.79% | 15.68 | 0.44 |
12/27 | 688 | 688 | 680 | 685 | +0.15% | 154,400 | 178億3491万 | -1.3% | 16.5 | 0.46 |
12/26 | 682 | 684 | 679 | 684 | +0.74% | 47,400 | 178億887万 | -1.44% | 16.48 | 0.46 |
12/25 | 674 | 679 | 674 | 679 | +0.89% | 45,700 | 176億7869万 | -2.3% | 16.36 | 0.46 |
12/22 | 668 | 673 | 665 | 673 | +0.75% | 72,400 | 175億2247万 | -3.3% | 16.21 | 0.45 |
12/21 | 669 | 671 | 666 | 668 | -0.3% | 80,000 | 173億9229万 | -4.02% | 16.09 | 0.45 |
12/20 | 671 | 673 | 668 | 670 | -0.59% | 64,500 | 174億4437万 | -4.01% | 16.14 | 0.45 |
12/19 | 669 | 674 | 666 | 674 | +1.81% | 73,500 | 175億4851万 | -3.44% | 16.24 | 0.46 |
12/18 | 666 | 666 | 655 | 662 | -0.75% | 135,700 | 172億3607万 | -5.16% | 15.95 | 0.45 |
12/15 | 671 | 674 | 664 | 667 | 0% | 94,400 | 173億6626万 | -4.71% | 16.07 | 0.45 |
12/14 | 676 | 680 | 663 | 667 | -1.48% | 151,400 | 173億6626万 | -4.99% | 16.07 | 0.45 |
12/13 | 691 | 692 | 677 | 677 | -2.03% | 109,700 | 176億2662万 | -3.7% | 16.31 | 0.46 |
12/12 | 700 | 702 | 690 | 691 | -1.14% | 91,400 | 179億9113万 | -1.85% | 16.65 | 0.47 |
12/11 | 702 | 702 | 694 | 699 | +1.01% | 58,500 | 181億9942万 | -0.71% | 16.84 | 0.47 |
12/08 | 705 | 705 | 692 | 692 | -2.12% | 119,800 | 180億1717万 | -1.84% | 16.67 | 0.47 |
12/07 | 712 | 714 | 707 | 707 | -1.12% | 112,000 | 184億771万 | +0.14% | 17.03 | 0.48 |
12/06 | 717 | 717 | 709 | 715 | +0.14% | 38,200 | 186億1600万 | +1.13% | 17.22 | 0.48 |
12/05 | 719 | 720 | 712 | 714 | -0.42% | 39,000 | 185億8997万 | +0.99% | 17.2 | 0.48 |
12/04 | 715 | 720 | 712 | 717 | +0.14% | 40,600 | 186億6808万 | +1.41% | 17.27 | 0.48 |
12/01 | 717 | 722 | 716 | 716 | +0.14% | 32,100 | 186億4204万 | +1.42% | 17.25 | 0.48 |
11/30 | 716 | 718 | 712 | 715 | -0.28% | 40,900 | 186億1600万 | +1.27% | 17.22 | 0.48 |
11/29 | 721 | 729 | 716 | 717 | -0.42% | 46,300 | 186億6808万 | +1.7% | 17.27 | 0.48 |
11/28 | 719 | 723 | 715 | 720 | +0.84% | 29,000 | 187億4618万 | +2.27% | 17.34 | 0.49 |
11/27 | 711 | 717 | 711 | 714 | +0.71% | 33,400 | 185億8997万 | +1.71% | 17.2 | 0.48 |
11/24 | 720 | 720 | 707 | 709 | -0.56% | 34,300 | 184億5978万 | +1.14% | 17.08 | 0.48 |
11/22 | 705 | 721 | 700 | 713 | +2.3% | 60,100 | 185億6393万 | +1.86% | 17.18 | 0.48 |
11/21 | 698 | 702 | 696 | 697 | -0.14% | 29,500 | 181億4735万 | -0.14% | 16.79 | 0.47 |
11/20 | 702 | 707 | 698 | 698 | -0.43% | 43,800 | 181億7338万 | +0.14% | 16.81 | 0.47 |
11/17 | 696 | 701 | 695 | 701 | +1.59% | 22,500 | 182億5149万 | +0.72% | 16.89 | 0.47 |
11/16 | 699 | 701 | 690 | 690 | -1% | 41,100 | 179億6509万 | -0.72% | 16.62 | 0.47 |
11/15 | 695 | 703 | 690 | 697 | +1.46% | 54,000 | 181億4735万 | +0.29% | 16.79 | 0.47 |
11/14 | 688 | 695 | 681 | 687 | +1.03% | 60,900 | 178億8698万 | -1.15% | 16.55 | 0.46 |
11/13 | 679 | 688 | 670 | 680 | -3.95% | 127,500 | 177億473万 | -2.02% | 16.38 | 0.46 |
11/10 | 702 | 709 | 699 | 708 | +1.14% | 61,100 | 184億3375万 | +2.02% | 17.06 | 0.48 |
11/09 | 693 | 703 | 691 | 700 | +0.72% | 63,200 | 182億2546万 | +1.16% | 16.86 | 0.47 |
11/08 | 704 | 706 | 691 | 695 | -1.7% | 68,400 | 180億9527万 | +0.58% | 16.74 | 0.47 |
11/07 | 700 | 714 | 698 | 707 | +1% | 49,800 | 184億771万 | +2.46% | 17.03 | 0.48 |
11/06 | 716 | 719 | 700 | 700 | -1.96% | 63,800 | 182億2546万 | +1.6% | 16.86 | 0.47 |
11/02 | 734 | 734 | 711 | 714 | -1.24% | 49,700 | 185億8997万 | +3.63% | 17.2 | 0.48 |
11/01 | 735 | 737 | 718 | 723 | -1.5% | 86,200 | 188億2429万 | +5.09% | 17.42 | 0.49 |
10/31 | 713 | 734 | 711 | 734 | +3.23% | 92,900 | 191億1069万 | +7.15% | 17.68 | 0.5 |
10/30 | 712 | 725 | 710 | 711 | -0.14% | 226,500 | 185億1186万 | +4.1% | 17.13 | 0.48 |
10/27 | 707 | 712 | 704 | 712 | +1.28% | 44,900 | 185億3789万 | +4.55% | 17.15 | 0.48 |
10/26 | 707 | 715 | 702 | 703 | -0.57% | 75,500 | 183億357万 | +3.53% | 16.94 | 0.47 |
10/25 | 693 | 708 | 691 | 707 | +2.91% | 83,100 | 184億771万 | +4.28% | 17.03 | 0.48 |
10/24 | 685 | 690 | 678 | 687 | +0.15% | 63,800 | 178億8698万 | +1.33% | 16.55 | 0.46 |
10/23 | 681 | 689 | 680 | 686 | +0.59% | 28,900 | 178億6095万 | +1.33% | 16.53 | 0.46 |
10/20 | 683 | 685 | 679 | 682 | 0% | 27,400 | 177億5680万 | +0.74% | 16.43 | 0.46 |
10/19 | 675 | 685 | 674 | 682 | +0.74% | 44,200 | 177億5680万 | +0.74% | 16.43 | 0.46 |
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 12月期 | 835 8/27 8/26 他2件 | 526 1/23 | 81,600 2/18 | - | - | +23.82% 2/18 | -13.53% 3/17 |
2009年 12月期 | 835 12/17 12/16 | 653 3/4 2/24 | 46,400 12/28 | - | - | +9.77% 3/25 | -7.03% 2/25 |
2010年 12月期 | 820 12/16 | 698 5/27 | 85,300 12/28 | 213億4952万 | 181億7312万 | +9.24% 12/14 | -5.61% 2/10 |
2011年 12月期 | 756 1/12 1/11 | 580 3/15 | 56,100 12/28 | 196億8321万 | 151億88万 | +4.28% 9/29 | -11.89% 3/15 |
2012年 12月期 | 692 2/29 2/28 | 580 7/25 | 121,100 12/26 | 180億1691万 | 151億88万 | +4.44% 7/5 | -7.82% 6/4 |
2013年 12月期 | 703 11/28 | 603 6/6 | 141,500 12/25 | 183億330万 | 156億9970万 | +4.67% 11/21 | -4.91% 1/27 |
2014年 12月期 | 796 12/11 | 637 2/4 | 165,200 12/26 | 207億2495万 | 165億8517万 | +8.88% 2/25 | -7.57% 1/14 |
2015年 12月期 | 817 12/1 11/19 | 689 2/17 | 104,700 12/28 | 212億7171万 | 179億3906万 | +5.92% 10/7 | -11.41% 1/21 |
2016年 12月期 | 842 12/16 | 613 2/12 | 132,400 12/28 | 219億2262万 | 159億6029万 | +10.73% 10/4 | -11.16% 2/12 |
2017年 12月期 | 1,065 12/7 | 761 1/17 | 188,600 12/21 | 277億2873万 | 198億1368万 | +8.68% 11/8 | -8.8% 2/7 |
2018年 12月期 | 1,049 1/17 | 766 12/26 | 111,800 12/19 | 273億1215万 | 199億4386万 | +5.39% 7/30 | -14.86% 12/26 |
2019年 12月期 | 958 11/11 | 720 5/9 | 162,000 12/23 | 249億4284万 | 187億4618万 | +12.97% 6/20 | -8.83% 8/6 |
2020年 12月期 | 1,114 11/24 | 607 3/13 | 228,400 12/18 | 290億452万 | 158億407万 | +21.26% 3/30 | -19.33% 3/13 |
2021年 12月期 | 938 1/12 | 651 12/29 | 384,500 12/10 | 244億2211万 | 169億4967万 | +3.68% 8/2 | -7.88% 1/19 |
2022年 12月期 | 689 3/29 | 587 12/29 | 249,200 12/26 | 179億3906万 | 152億8335万 | +3.77% 3/29 | -6.14% 1/4 |
2023年 12月期 | 737 11/1 | 568 1/17 1/16 | 234,700 12/28 | 191億8880万 | 147億8866万 | +9.72% 2/2 | -5.79% 12/28 |
最新 | 714 2024/3/18 | 53,100 | 185億8997万 | +1.56% 703 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 64%(1.64倍)
- 1985/12/27 vs 1984/12/27
- -10%(0.9倍)
- 1986/12/27 vs 1985/12/27
- 2%(1.02倍)
- 1987/12/28 vs 1986/12/27
- 55%(1.55倍)
- 1988/12/27 vs 1987/12/28
- 44%(1.44倍)
- 1989/12/29 vs 1988/12/27
- 14%(1.14倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/25 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/25
- -2%(0.98倍)
- 1993/12/30 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/30
- 52%(1.52倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -38%(0.62倍)
- 1998/12/30 vs 1997/12/30
- 28%(1.28倍)
- 1999/12/30 vs 1998/12/30
- 8%(1.08倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/27 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/27
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 45%(1.45倍)
- 2005/12/30 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- 9%(1.09倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/03/18 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
174円(1983/03/29) - 310%(4.1倍)
714円(3/18)