株価チャート
株価
3/18
- 前日 (3/15)
- 172
- 始値
- 177
- 高値
- 177
- 安値
- 171
- 終値 +1.16%
- 174
- 出来高 +58.67%
- 770,500
乖離率
- 株価(5日)
移動平均値 - -0.57%
175 - 株価(25日)
移動平均値 - +1.16%
172 - 出来高(5日)
移動平均値 - +8.75%
708,500
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 | 177 | 177 | 171 | 174 | +1.16% | 770,500 | 233億5773万 | +1.16% | 16.5 | 0.71 |
03/15 | 173 | 174 | 170 | 172 | -1.71% | 485,600 | 230億8925万 | -0.58% | 16.31 | 0.7 |
03/14 | 175 | 175 | 171 | 175 | -1.13% | 520,400 | 234億9197万 | +0.57% | 16.59 | 0.71 |
03/13 | 179 | 182 | 174 | 177 | -0.56% | 816,100 | 237億6045万 | +1.14% | 16.78 | 0.72 |
03/12 | 175 | 178 | 173 | 178 | +2.89% | 949,900 | 238億9469万 | +1.71% | 16.88 | 0.73 |
03/11 | 170 | 176 | 170 | 173 | +1.76% | 945,100 | 232億2349万 | -1.7% | 16.4 | 0.71 |
03/08 | 166 | 172 | 164 | 170 | +1.8% | 944,400 | 228億2077万 | -3.95% | 16.12 | 0.69 |
03/07 | 166 | 168 | 164 | 167 | +0.6% | 433,700 | 224億1805万 | -6.18% | 15.83 | 0.68 |
03/06 | 163 | 168 | 163 | 166 | +1.22% | 453,200 | 222億8381万 | -7.26% | 15.74 | 0.68 |
03/05 | 166 | 166 | 162 | 164 | -1.2% | 743,000 | 220億1533万 | -8.89% | 15.55 | 0.67 |
03/04 | 167 | 169 | 164 | 166 | 0% | 848,400 | 222億8381万 | -8.79% | 15.74 | 0.68 |
03/01 | 172 | 172 | 166 | 166 | -1.78% | 566,700 | 222億8381万 | -9.29% | 15.74 | 0.68 |
02/29 | 171 | 172 | 169 | 169 | -1.74% | 401,800 | 226億8653万 | -8.15% | 16.02 | 0.69 |
02/28 | 171 | 174 | 170 | 172 | 0% | 382,800 | 230億8925万 | -7.03% | 16.31 | 0.7 |
02/27 | 173 | 174 | 170 | 172 | -0.58% | 404,300 | 230億8925万 | -7.53% | 16.31 | 0.7 |
02/26 | 166 | 174 | 164 | 173 | +4.22% | 1,163,000 | 232億2349万 | -7.49% | 16.4 | 0.71 |
02/22 | 167 | 167 | 164 | 166 | 0% | 691,400 | 222億8381万 | -11.23% | 15.74 | 0.68 |
02/21 | 167 | 169 | 165 | 166 | -0.6% | 753,000 | 222億8381万 | -11.7% | 15.74 | 0.68 |
02/20 | 170 | 171 | 166 | 167 | 0% | 788,700 | 224億1805万 | -11.64% | 15.83 | 0.68 |
02/19 | 166 | 168 | 164 | 167 | 0% | 872,400 | 224億1805万 | -12.11% | 15.83 | 0.68 |
02/16 | 166 | 169 | 165 | 167 | +2.45% | 758,300 | 224億1805万 | -12.11% | 15.83 | 0.68 |
02/15 | 169 | 170 | 163 | 163 | -12.83% | 2,630,500 | 218億8109万 | -14.66% | 15.45 | 0.67 |
02/14 | 188 | 189 | 183 | 187 | -5.56% | 1,115,400 | 251億285万 | -2.6% | 17.73 | 0.76 |
02/13 | 198 | 200 | 195 | 198 | +1.54% | 985,600 | 265億7949万 | +2.59% | 18.77 | 0.81 |
02/09 | 194 | 198 | 193 | 195 | +0.52% | 689,400 | 261億7677万 | +1.56% | 18.49 | 0.8 |
02/08 | 193 | 195 | 190 | 194 | +1.04% | 562,600 | 260億4253万 | +1.04% | 18.39 | 0.79 |
02/07 | 192 | 193 | 190 | 192 | 0% | 514,100 | 257億7405万 | +0.52% | 18.2 | 0.78 |
02/06 | 193 | 195 | 192 | 192 | -1.03% | 378,600 | 257億7405万 | +0.52% | 18.2 | 0.78 |
02/05 | 193 | 196 | 191 | 194 | +1.04% | 445,500 | 260億4253万 | +2.11% | 18.39 | 0.79 |
02/02 | 192 | 194 | 190 | 192 | +0.52% | 459,600 | 257億7405万 | +1.59% | 18.2 | 0.78 |
02/01 | 193 | 194 | 189 | 191 | -2.05% | 543,000 | 256億3981万 | +1.6% | 18.11 | 0.78 |
01/31 | 195 | 196 | 193 | 195 | -1.52% | 644,900 | 261億7677万 | +3.72% | 18.49 | 0.8 |
01/30 | 198 | 199 | 195 | 198 | 0% | 506,100 | 265億7949万 | +5.88% | 18.77 | 0.81 |
01/29 | 202 | 203 | 197 | 198 | -1.49% | 822,300 | 265億7949万 | +6.45% | 18.77 | 0.81 |
01/26 | 197 | 204 | 195 | 201 | +3.08% | 1,039,600 | 269億8221万 | +8.65% | 19.06 | 0.82 |
01/25 | 197 | 198 | 193 | 195 | +0.52% | 558,100 | 261億7677万 | +5.98% | 18.49 | 0.8 |
01/24 | 194 | 197 | 193 | 194 | -1.02% | 567,000 | 260億4253万 | +5.43% | 18.39 | 0.79 |
01/23 | 200 | 200 | 194 | 196 | -1.01% | 1,014,600 | 263億1101万 | +7.1% | 18.58 | 0.8 |
01/22 | 194 | 200 | 192 | 198 | +2.59% | 1,044,700 | 265億7949万 | +8.2% | 18.77 | 0.81 |
01/19 | 190 | 196 | 189 | 193 | +4.32% | 1,651,800 | 259億829万 | +6.04% | 18.3 | 0.79 |
01/18 | 185 | 189 | 184 | 185 | +0.54% | 822,100 | 248億3437万 | +1.65% | 17.54 | 0.76 |
01/17 | 184 | 186 | 182 | 184 | 0% | 973,800 | 247億13万 | +1.1% | 17.45 | 0.75 |
01/16 | 188 | 190 | 183 | 184 | -1.08% | 779,700 | 247億13万 | +1.1% | 17.45 | 0.75 |
01/15 | 187 | 189 | 185 | 186 | -0.53% | 621,800 | 249億6861万 | +2.2% | 17.63 | 0.76 |
01/12 | 189 | 190 | 186 | 187 | -1.58% | 669,300 | 251億285万 | +2.75% | 17.73 | 0.76 |
01/11 | 191 | 192 | 187 | 190 | 0% | 699,500 | 255億557万 | +3.83% | 18.01 | 0.78 |
01/10 | 191 | 192 | 188 | 190 | -1.04% | 606,000 | 255億557万 | +3.83% | 18.01 | 0.78 |
01/09 | 186 | 193 | 185 | 192 | +3.78% | 806,900 | 257億7405万 | +4.92% | 18.2 | 0.78 |
01/05 | 187 | 187 | 184 | 185 | +0.54% | 711,100 | 248億3437万 | +1.09% | 17.54 | 0.76 |
01/04 | 178 | 185 | 177 | 184 | +2.79% | 584,700 | 247億13万 | 0% | 17.45 | 0.75 |
2023 | ||||||||||
12/29 | 181 | 186 | 179 | 179 | -0.56% | 1,004,400 | 240億2893万 | -2.72% | 16.97 | 0.73 |
12/28 | 181 | 181 | 179 | 180 | -1.1% | 503,200 | 241億6317万 | -2.7% | 17.07 | 0.74 |
12/27 | 174 | 183 | 173 | 182 | +5.2% | 1,004,600 | 244億3165万 | -1.62% | 17.26 | 0.74 |
12/26 | 171 | 174 | 171 | 173 | +0.58% | 686,900 | 232億2349万 | -6.99% | 16.4 | 0.71 |
12/25 | 174 | 175 | 171 | 172 | 0% | 646,000 | 230億8925万 | -8.02% | 16.31 | 0.7 |
12/22 | 174 | 177 | 172 | 172 | -0.58% | 793,900 | 230億8925万 | -8.51% | 16.31 | 0.7 |
12/21 | 174 | 176 | 172 | 173 | -1.7% | 950,600 | 232億2349万 | -8.47% | 16.4 | 0.71 |
12/20 | 176 | 179 | 175 | 176 | 0% | 849,100 | 236億2621万 | -7.37% | 16.69 | 0.72 |
12/19 | 177 | 179 | 175 | 176 | -0.56% | 1,058,600 | 236億2621万 | -7.85% | 16.69 | 0.72 |
12/18 | 177 | 179 | 176 | 177 | -1.67% | 911,300 | 237億6045万 | -8.29% | 16.78 | 0.72 |
12/15 | 181 | 184 | 179 | 180 | -1.1% | 1,077,500 | 241億6317万 | -7.69% | 17.07 | 0.74 |
12/14 | 184 | 188 | 182 | 182 | -0.55% | 739,200 | 244億3165万 | -7.61% | 17.26 | 0.74 |
12/13 | 183 | 185 | 182 | 183 | +0.55% | 561,100 | 245億6589万 | -8.04% | 17.35 | 0.75 |
12/12 | 186 | 186 | 181 | 182 | -2.15% | 830,700 | 244億3165万 | -9.45% | 17.26 | 0.74 |
12/11 | 186 | 188 | 185 | 186 | +1.09% | 625,000 | 249億6861万 | -8.37% | 17.63 | 0.76 |
12/08 | 187 | 189 | 182 | 184 | -2.65% | 961,700 | 247億13万 | -10.24% | 17.45 | 0.75 |
12/07 | 194 | 194 | 189 | 189 | -2.58% | 815,700 | 253億7133万 | -8.25% | 17.92 | 0.77 |
12/06 | 190 | 194 | 190 | 194 | +2.11% | 741,700 | 260億4253万 | -6.28% | 18.39 | 0.79 |
12/05 | 193 | 195 | 190 | 190 | -2.06% | 757,900 | 255億557万 | -8.65% | 18.01 | 0.78 |
12/04 | 195 | 196 | 193 | 194 | +0.52% | 437,400 | 260億4253万 | -7.18% | 18.39 | 0.79 |
12/01 | 196 | 196 | 193 | 193 | -1.53% | 479,300 | 259億829万 | -8.1% | 18.3 | 0.79 |
11/30 | 198 | 198 | 194 | 196 | -1.51% | 691,400 | 263億1101万 | -7.11% | 18.58 | 0.8 |
11/29 | 195 | 200 | 195 | 199 | +2.05% | 481,400 | 267億1373万 | -6.13% | 18.87 | 0.81 |
11/28 | 198 | 200 | 195 | 195 | -1.02% | 421,100 | 261億7677万 | -8.45% | 18.49 | 0.8 |
11/27 | 197 | 200 | 196 | 197 | +1.03% | 428,200 | 264億4525万 | -7.94% | 18.68 | 0.8 |
11/24 | 200 | 200 | 195 | 195 | -1.02% | 535,500 | 261億7677万 | -9.3% | 18.49 | 0.8 |
11/22 | 197 | 198 | 195 | 197 | -1.01% | 608,800 | 264億4525万 | -9.22% | 18.68 | 0.8 |
11/21 | 198 | 202 | 195 | 199 | 0% | 687,800 | 267億1373万 | -8.72% | 18.87 | 0.81 |
11/20 | 197 | 204 | 196 | 199 | +3.65% | 1,230,300 | 267億1373万 | -9.13% | 18.87 | 0.81 |
11/17 | 192 | 196 | 191 | 192 | -1.03% | 690,300 | 257億7405万 | -12.73% | 18.2 | 0.78 |
11/16 | 196 | 199 | 193 | 194 | -1.52% | 958,200 | 260億4253万 | -12.22% | 18.39 | 0.79 |
11/15 | 199 | 204 | 195 | 197 | 0% | 1,220,000 | 264億4525万 | -11.66% | 18.68 | 0.8 |
11/14 | 207 | 210 | 194 | 197 | -16.53% | 3,491,600 | 264億4525万 | -12.05% | 18.68 | 0.8 |
11/13 | 238 | 241 | 235 | 236 | +1.72% | 1,243,700 | 316億8060万 | +4.89% | 22.38 | 0.96 |
11/10 | 233 | 233 | 230 | 232 | -0.43% | 517,400 | 311億4364万 | +3.57% | 22 | 0.95 |
11/09 | 231 | 234 | 228 | 233 | +0.87% | 456,700 | 312億7788万 | +4.02% | 22.09 | 0.95 |
11/08 | 233 | 236 | 229 | 231 | +0.43% | 531,500 | 310億940万 | +3.59% | 21.9 | 0.94 |
11/07 | 234 | 234 | 229 | 230 | -0.86% | 270,700 | 308億7517万 | +3.14% | 21.81 | 0.94 |
11/06 | 224 | 234 | 222 | 232 | +5.45% | 605,900 | 311億4364万 | +4.04% | 22 | 0.95 |
11/02 | 218 | 223 | 218 | 220 | +1.38% | 468,900 | 295億3277万 | -1.79% | 20.86 | 0.9 |
11/01 | 220 | 221 | 216 | 217 | -0.46% | 351,800 | 291億3005万 | -3.13% | 20.57 | 0.89 |
10/31 | 217 | 219 | 213 | 218 | +0.93% | 361,200 | 292億6429万 | -3.11% | 20.67 | 0.89 |
10/30 | 218 | 220 | 215 | 216 | -1.37% | 316,500 | 289億9581万 | -4.42% | 20.48 | 0.88 |
10/27 | 217 | 219 | 215 | 219 | +0.92% | 334,400 | 293億9853万 | -3.52% | 20.76 | 0.89 |
10/26 | 219 | 219 | 216 | 217 | -1.81% | 545,200 | 291億3005万 | -4.41% | 20.57 | 0.89 |
10/25 | 225 | 225 | 220 | 221 | -0.9% | 258,200 | 296億6701万 | -3.07% | 20.95 | 0.9 |
10/24 | 220 | 225 | 215 | 223 | +1.36% | 626,600 | 299億3549万 | -2.19% | 21.14 | 0.91 |
10/23 | 223 | 225 | 220 | 220 | -2.65% | 324,100 | 295億3277万 | -3.93% | 20.86 | 0.9 |
10/20 | 224 | 227 | 222 | 226 | 0% | 270,400 | 303億3821万 | -1.31% | 21.43 | 0.92 |
10/19 | 225 | 228 | 224 | 226 | -1.31% | 237,400 | 303億3821万 | -1.74% | 21.43 | 0.92 |
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 | 304 365,000 10/29 | 83 100,000 3/17 | 10,779,600 8,983 2/26 | - | - | +20.45% 6/20 | -49.26% 2/12 |
2009年 3月期 | 138 82,900 2/20 | 23 13,810 10/10 | 1,122,000 1,870 5/2 | - | - | +44.18% 1/29 | -39.02% 10/10 |
2010年 3月期 | 250 150,000 9/8 | 108 64,900 4/8 | 4,021,800 6,703 2/2 | - | - | +29.62% 8/5 | -25.93% 2/10 |
2011年 3月期 | 182 108,800 1/27 109,000 1/26 | 74 44,200 3/16 | 7,922,400 13,204 2/15 | 203億6937万 | 82億5987万 | +14.2% 12/15 | -37.64% 3/15 |
2012年 3月期 | 112 66,900 4/18 | 46 281 1/6 281 1/5 他5件 | 1,728,000 2,880 4/18 | 125億193万 | 51億5775万 | +20.61% 2/21 | -15.15% 11/28 |
2013年 3月期 | 203 1,219 2/21 | 54 325 5/18 | 3,750,000 625,000 2/12 | 227億8006万 | 60億7343万 | +27.86% 8/24 | -14.63% 4/2 |
2014年 3月期 | 659 3,955 11/14 | 134 803 5/16 | 8,542,200 1,423,700 11/14 | 739億906万 | 150億606万 | +50.41% 7/23 | -15.65% 5/23 |
2015年 3月期 | 648 1,296 3/20 | 293 586 10/16 | 4,036,200 2,018,100 10/7 | 732億1881万 | 330億9610万 | +40.21% 12/4 | -18.17% 10/14 |
2016年 3月期 | 1,598 12/24 12/22 | 548 1,095 4/20 | 3,862,900 11/24 | 1898億2498万 | 618億4538万 | +38.78% 11/30 | -25.41% 8/24 |
2017年 3月期 | 1,414 4/1 | 696 4/13 | 3,141,700 6/23 | 1679億6778万 | 826億7721万 | +24.68% 6/29 | -22.03% 8/24 |
2018年 9月期 | 1,135 2/26 | 585 9/14 | 3,868,100 5/15 | 1348億2562万 | 694億9162万 | +22.61% 11/2 | -20.81% 5/15 |
2019年 9月期 | 933 11/29 | 453 8/6 | 6,763,700 10/23 | 1108億3023万 | 608億1066万 | +23.13% 8/20 | -15.7% 6/26 |
2020年 9月期 | 738 10/9 | 264 3/23 | 4,999,600 5/15 | 990億6902万 | 354億3932万 | +26.19% 5/15 | -34.56% 3/19 |
2021年 9月期 | 460 2/12 2/10 | 318 8/23 8/20 他2件 | 1,858,400 1/27 | 617億5034万 | 426億8827万 | +19.05% 2/3 | -7.29% 3/5 |
2022年 9月期 | 378 11/9 | 148 6/20 | 3,727,700 11/30 | 507億4267万 | 198億6750万 | +9.09% 3/29 | -21.52% 5/17 |
2023年 9月期 | 319 6/19 | 155 10/3 | 18,663,700 11/11 | 428億2251万 | 208億717万 | +56.5% 11/15 | -17.02% 8/18 |
最新 | 174 2024/3/18 | 770,500 | 233億5773万 | +1.16% 172 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 115%(2.15倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -69%(0.31倍)
- 2012/12/28 vs 2011/12/30
- 198%(2.98倍)
- 2013/12/30 vs 2012/12/28
- 298%(3.98倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- 203%(3.03倍)
- 2016/12/30 vs 2015/12/30
- -47%(0.53倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -24%(0.76倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- -34%(0.66倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -21%(0.79倍)
- 2024/03/18 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
23円(2008/10/10) - 656%(7.56倍)
174円(3/18)