株価チャート
株価
3/18
- 前日 (3/15)
- 3,495
- 始値
- 3,500
- 高値
- 3,555
- 安値
- 3,490
- 終値 +0.86%
- 3,525
- 出来高 -70.84%
- 39,400
乖離率
- 株価(5日)
移動平均値 - +2.83%
3,428 - 株価(25日)
移動平均値 - +9.1%
3,231 - 出来高(5日)
移動平均値 - -30.17%
56,420
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 | 3,500 | 3,555 | 3,490 | 3,525 | +0.86% | 39,400 | 669億7500万 | +9.1% | 11.09 | 0.58 |
03/15 | 3,450 | 3,510 | 3,400 | 3,495 | +1.01% | 135,100 | 664億500万 | +8.81% | 11 | 0.58 |
03/14 | 3,340 | 3,465 | 3,320 | 3,460 | +3.28% | 49,100 | 657億4000万 | +8.29% | 10.89 | 0.57 |
03/13 | 3,310 | 3,380 | 3,310 | 3,350 | +1.21% | 35,500 | 636億5000万 | +5.41% | 10.54 | 0.55 |
03/12 | 3,285 | 3,310 | 3,235 | 3,310 | +1.22% | 23,000 | 628億9000万 | +4.48% | 10.42 | 0.55 |
03/11 | 3,320 | 3,320 | 3,225 | 3,270 | -1.8% | 38,500 | 621億3000万 | +3.48% | 10.29 | 0.54 |
03/08 | 3,240 | 3,335 | 3,240 | 3,330 | +1.99% | 42,700 | 632億7000万 | +5.58% | 10.48 | 0.55 |
03/07 | 3,290 | 3,310 | 3,230 | 3,265 | +0.46% | 39,500 | 620億3500万 | +3.75% | 10.28 | 0.54 |
03/06 | 3,180 | 3,275 | 3,175 | 3,250 | +2.04% | 46,400 | 617億5000万 | +3.47% | 10.23 | 0.54 |
03/05 | 3,175 | 3,215 | 3,120 | 3,185 | -0.47% | 30,700 | 605億1500万 | +1.53% | 10.02 | 0.53 |
03/04 | 3,140 | 3,260 | 3,135 | 3,200 | +1.59% | 47,200 | 608億 | +2.2% | 10.07 | 0.53 |
03/01 | 3,160 | 3,170 | 3,115 | 3,150 | -0.94% | 29,100 | 598億5000万 | +0.77% | 9.91 | 0.52 |
02/29 | 3,220 | 3,220 | 3,145 | 3,180 | -1.24% | 41,700 | 604億2000万 | +1.99% | 10.01 | 0.53 |
02/28 | 3,275 | 3,290 | 3,220 | 3,220 | -1.68% | 31,900 | 611億8000万 | +3.6% | 10.13 | 0.53 |
02/27 | 3,335 | 3,345 | 3,275 | 3,275 | -1.65% | 29,600 | 622億2500万 | +5.82% | 10.31 | 0.54 |
02/26 | 3,315 | 3,355 | 3,300 | 3,330 | +3.26% | 54,700 | 632億7000万 | +8.26% | 10.48 | 0.55 |
02/22 | 3,195 | 3,240 | 3,180 | 3,225 | +2.38% | 44,300 | 612億7500万 | +5.53% | 10.15 | 0.53 |
02/21 | 3,125 | 3,170 | 3,090 | 3,150 | +0.48% | 25,900 | 598億5000万 | +3.69% | 9.91 | 0.52 |
02/20 | 3,145 | 3,165 | 3,115 | 3,135 | +1.13% | 38,100 | 595億6500万 | +3.6% | 9.87 | 0.52 |
02/19 | 3,100 | 3,115 | 3,060 | 3,100 | +0.49% | 28,200 | 589億 | +2.79% | 9.76 | 0.51 |
02/16 | 3,075 | 3,110 | 3,050 | 3,085 | +2.32% | 34,400 | 586億1500万 | +2.63% | 9.71 | 0.51 |
02/15 | 3,155 | 3,160 | 2,995 | 3,015 | -2.9% | 54,800 | 572億8500万 | +0.53% | 9.49 | 0.5 |
02/14 | 3,170 | 3,170 | 3,100 | 3,105 | -1.27% | 52,100 | 589億9500万 | +3.71% | 9.77 | 0.51 |
02/13 | 3,060 | 3,180 | 3,045 | 3,145 | +3.97% | 67,000 | 597億5500万 | +5.25% | 9.9 | 0.52 |
02/09 | 3,015 | 3,050 | 2,990 | 3,025 | -0.98% | 44,200 | 574億7500万 | +1.51% | 9.52 | 0.5 |
02/08 | 3,060 | 3,100 | 3,015 | 3,055 | -0.16% | 64,200 | 580億4500万 | +2.59% | 9.62 | 0.51 |
02/07 | 3,030 | 3,080 | 3,030 | 3,060 | +0.99% | 21,800 | 581億4000万 | +3% | 9.63 | 0.51 |
02/06 | 3,105 | 3,105 | 3,030 | 3,030 | -2.42% | 33,600 | 575億7000万 | +2.26% | 9.54 | 0.5 |
02/05 | 3,100 | 3,130 | 3,090 | 3,105 | -0.16% | 41,500 | 589億9500万 | +5.22% | 9.77 | 0.51 |
02/02 | 3,120 | 3,150 | 3,070 | 3,110 | -0.32% | 39,700 | 590億9000万 | +5.96% | 9.79 | 0.51 |
02/01 | 3,110 | 3,150 | 3,095 | 3,120 | -1.11% | 44,000 | 592億8000万 | +6.92% | 9.82 | 0.52 |
01/31 | 3,105 | 3,155 | 3,085 | 3,155 | +0.96% | 53,800 | 599億4500万 | +8.68% | 9.93 | 0.52 |
01/30 | 3,155 | 3,170 | 3,095 | 3,125 | -0.16% | 96,700 | 593億7500万 | +8.36% | 9.84 | 0.52 |
01/29 | 3,055 | 3,150 | 3,055 | 3,130 | +2.45% | 57,900 | 594億7000万 | +9.14% | 9.85 | 0.52 |
01/26 | 3,075 | 3,100 | 3,055 | 3,055 | 0% | 67,900 | 580億4500万 | +7.57% | 9.62 | 0.51 |
01/25 | 3,005 | 3,055 | 2,999 | 3,055 | +3% | 63,800 | 580億4500万 | +8.56% | 9.62 | 0.51 |
01/24 | 2,962 | 3,020 | 2,948 | 2,966 | +1.23% | 80,900 | 563億5400万 | +6.27% | 9.34 | 0.49 |
01/23 | 2,946 | 2,968 | 2,915 | 2,930 | +1.17% | 46,200 | 556億7000万 | +5.81% | 9.22 | 0.48 |
01/22 | 2,869 | 2,898 | 2,866 | 2,896 | +3.43% | 48,900 | 550億2400万 | +5.35% | 9.12 | 0.48 |
01/19 | 2,824 | 2,826 | 2,797 | 2,800 | -0.67% | 41,100 | 532億 | +2.6% | 8.81 | 0.46 |
01/18 | 2,781 | 2,850 | 2,781 | 2,819 | +1.4% | 41,400 | 535億6100万 | +3.87% | 8.87 | 0.47 |
01/17 | 2,831 | 2,848 | 2,780 | 2,780 | -2.22% | 70,200 | 528億2000万 | +3.04% | 8.75 | 0.46 |
01/16 | 2,865 | 2,873 | 2,841 | 2,843 | -1.39% | 33,900 | 540億1700万 | +5.88% | 8.95 | 0.47 |
01/15 | 2,857 | 2,914 | 2,857 | 2,883 | +0.91% | 41,000 | 547億7700万 | +7.9% | 9.07 | 0.48 |
01/12 | 2,892 | 2,930 | 2,840 | 2,857 | -1.62% | 50,200 | 542億8300万 | +7.65% | 8.99 | 0.47 |
01/11 | 2,929 | 2,956 | 2,904 | 2,904 | +0.03% | 42,700 | 551億7600万 | +10.04% | 9.14 | 0.48 |
01/10 | 2,950 | 2,970 | 2,903 | 2,903 | -1.56% | 61,700 | 551億5700万 | +10.63% | 9.14 | 0.48 |
01/09 | 2,950 | 2,970 | 2,922 | 2,949 | -0.03% | 52,600 | 560億3100万 | +12.99% | 9.28 | 0.49 |
01/05 | 2,969 | 3,030 | 2,936 | 2,950 | -0.64% | 84,600 | 560億5000万 | +13.68% | 9.29 | 0.49 |
01/04 | 2,917 | 2,973 | 2,862 | 2,969 | +2.66% | 82,700 | 564億1100万 | +15.12% | 9.34 | 0.49 |
2023 | ||||||||||
12/29 | 2,840 | 2,909 | 2,840 | 2,892 | +1.62% | 51,700 | 578億4000万 | +12.84% | 9.1 | 0.49 |
12/28 | 2,730 | 2,849 | 2,718 | 2,846 | +4.25% | 76,500 | 569億2000万 | +11.61% | 8.96 | 0.49 |
12/27 | 2,716 | 2,730 | 2,696 | 2,730 | +0.52% | 40,100 | 546億 | +7.57% | 8.59 | 0.47 |
12/26 | 2,675 | 2,717 | 2,670 | 2,716 | +1.15% | 33,300 | 543億2000万 | +7.39% | 8.55 | 0.46 |
12/25 | 2,750 | 2,757 | 2,678 | 2,685 | -2.15% | 34,500 | 537億 | +6.55% | 8.45 | 0.46 |
12/22 | 2,699 | 2,744 | 2,677 | 2,744 | +2.2% | 59,700 | 548億8000万 | +9.11% | 8.64 | 0.47 |
12/21 | 2,670 | 2,718 | 2,656 | 2,685 | -0.78% | 122,100 | 537億 | +7.23% | 8.45 | 0.46 |
12/20 | 2,700 | 2,733 | 2,643 | 2,706 | +11.4% | 343,800 | 541億2000万 | +8.41% | 8.52 | 0.46 |
12/19 | 2,447 | 2,451 | 2,396 | 2,429 | +0.37% | 13,400 | 485億8000万 | -2.29% | 7.65 | 0.41 |
12/18 | 2,469 | 2,469 | 2,392 | 2,420 | -1.98% | 19,500 | 484億 | -2.65% | 7.62 | 0.41 |
12/15 | 2,441 | 2,474 | 2,426 | 2,469 | +2.19% | 22,200 | 493億8000万 | -0.64% | 7.77 | 0.42 |
12/14 | 2,431 | 2,446 | 2,390 | 2,416 | -0.25% | 21,300 | 483億2000万 | -2.7% | 7.6 | 0.41 |
12/13 | 2,391 | 2,437 | 2,388 | 2,422 | +0.83% | 16,500 | 484億4000万 | -2.26% | 7.62 | 0.41 |
12/12 | 2,448 | 2,448 | 2,386 | 2,402 | -1.03% | 22,800 | 480億4000万 | -2.91% | 7.56 | 0.41 |
12/11 | 2,407 | 2,431 | 2,407 | 2,427 | +0.54% | 13,800 | 485億4000万 | -1.82% | 7.64 | 0.41 |
12/08 | 2,451 | 2,466 | 2,400 | 2,414 | -2.5% | 25,800 | 482億8000万 | -2.11% | 7.6 | 0.41 |
12/07 | 2,496 | 2,499 | 2,457 | 2,476 | -1.51% | 11,600 | 495億2000万 | +0.61% | 7.79 | 0.42 |
12/06 | 2,426 | 2,524 | 2,426 | 2,514 | +3.63% | 27,500 | 502億8000万 | +2.53% | 7.91 | 0.43 |
12/05 | 2,454 | 2,474 | 2,423 | 2,426 | -2.45% | 24,900 | 485億2000万 | -0.57% | 7.64 | 0.41 |
12/04 | 2,522 | 2,522 | 2,484 | 2,487 | -1.47% | 18,200 | 497億4000万 | +2.14% | 7.83 | 0.42 |
12/01 | 2,565 | 2,573 | 2,524 | 2,524 | -1.29% | 13,200 | 504億8000万 | +4.04% | 7.94 | 0.43 |
11/30 | 2,555 | 2,578 | 2,530 | 2,557 | -0.47% | 26,300 | 511億4000万 | +5.84% | 8.05 | 0.44 |
11/29 | 2,527 | 2,581 | 2,527 | 2,569 | +0.98% | 19,000 | 513億8000万 | +6.86% | 8.09 | 0.44 |
11/28 | 2,579 | 2,579 | 2,523 | 2,544 | -1.36% | 14,100 | 508億8000万 | +6.35% | 8.01 | 0.43 |
11/27 | 2,600 | 2,618 | 2,577 | 2,579 | +0.16% | 19,800 | 515億8000万 | +8.27% | 8.12 | 0.44 |
11/24 | 2,563 | 2,579 | 2,534 | 2,575 | +1.66% | 20,000 | 515億 | +8.6% | 8.1 | 0.44 |
11/22 | 2,503 | 2,554 | 2,496 | 2,533 | +0.64% | 14,500 | 506億6000万 | +7.33% | 7.97 | 0.43 |
11/21 | 2,485 | 2,529 | 2,485 | 2,517 | +1.29% | 12,900 | 503億4000万 | +7.06% | 7.92 | 0.43 |
11/20 | 2,568 | 2,568 | 2,485 | 2,485 | -2.51% | 21,700 | 497億 | +6.2% | 7.82 | 0.42 |
11/17 | 2,497 | 2,549 | 2,472 | 2,549 | +2.49% | 42,800 | 509億8000万 | +9.26% | 8.02 | 0.43 |
11/16 | 2,455 | 2,488 | 2,450 | 2,487 | +0.32% | 42,200 | 497億4000万 | +6.97% | 7.83 | 0.42 |
11/15 | 2,447 | 2,489 | 2,447 | 2,479 | +1.47% | 29,200 | 495億8000万 | +6.85% | 7.8 | 0.42 |
11/14 | 2,427 | 2,455 | 2,414 | 2,443 | +0.37% | 20,300 | 488億6000万 | +5.39% | 7.69 | 0.42 |
11/13 | 2,399 | 2,434 | 2,393 | 2,434 | +1.12% | 52,300 | 486億8000万 | +5.09% | 7.66 | 0.41 |
11/10 | 2,423 | 2,473 | 2,365 | 2,407 | -0.5% | 63,600 | 481億4000万 | +4.06% | 7.58 | 0.41 |
11/09 | 2,275 | 2,474 | 2,221 | 2,419 | +6.33% | 190,800 | 483億8000万 | +4.76% | 7.61 | 0.41 |
11/08 | 2,353 | 2,353 | 2,251 | 2,275 | -2.28% | 91,700 | 455億 | -1.43% | 7.16 | 0.39 |
11/07 | 2,344 | 2,362 | 2,319 | 2,328 | -0.68% | 24,800 | 465億6000万 | +0.56% | 7.33 | 0.4 |
11/06 | 2,333 | 2,350 | 2,306 | 2,344 | +2.31% | 30,600 | 468億8000万 | +1.03% | 7.38 | 0.4 |
11/02 | 2,306 | 2,306 | 2,264 | 2,291 | +0.44% | 25,600 | 458億2000万 | -1.46% | 7.21 | 0.39 |
11/01 | 2,268 | 2,290 | 2,257 | 2,281 | +1.65% | 30,000 | 456億2000万 | -2.23% | 7.18 | 0.39 |
10/31 | 2,212 | 2,245 | 2,211 | 2,244 | +1.08% | 26,400 | 448億8000万 | -4.14% | 7.06 | 0.38 |
10/30 | 2,265 | 2,286 | 2,206 | 2,220 | -3.98% | 26,600 | 444億 | -5.61% | 6.99 | 0.38 |
10/27 | 2,295 | 2,314 | 2,294 | 2,312 | +2.3% | 15,100 | 462億4000万 | -2.16% | 7.28 | 0.39 |
10/26 | 2,284 | 2,296 | 2,255 | 2,260 | -0.79% | 11,300 | 452億 | -4.72% | 7.11 | 0.39 |
10/25 | 2,291 | 2,300 | 2,273 | 2,278 | +1.02% | 10,900 | 455億6000万 | -4.37% | 7.17 | 0.39 |
10/24 | 2,271 | 2,272 | 2,225 | 2,255 | -0.35% | 21,100 | 451億 | -5.81% | 7.1 | 0.38 |
10/23 | 2,290 | 2,297 | 2,263 | 2,263 | -1.22% | 13,400 | 452億6000万 | -5.9% | 7.12 | 0.39 |
10/20 | 2,309 | 2,309 | 2,286 | 2,291 | -0.82% | 9,700 | 458億2000万 | -5.13% | 7.21 | 0.39 |
10/19 | 2,299 | 2,320 | 2,297 | 2,310 | +0.26% | 20,100 | 462億 | -4.58% | 7.27 | 0.39 |
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 | 3,680 368 6/18 | 1,970 197 3/17 | 128,000 1,280,000 9/11 | - | - | +9.01% 10/11 | -20.25% 8/17 |
2009年 3月期 | 2,480 248 5/16 | 1,070 107 10/28 | 147,200 1,472,000 1/16 | - | - | +37.44% 4/30 | -31.34% 10/10 |
2010年 3月期 | 2,290 229 8/19 | 1,300 130 11/27 | 4,338,800 43,388,000 5/18 | - | - | +21.98% 5/18 | -15.72% 11/17 |
2011年 3月期 | 1,780 178 4/28 | 1,230 123 11/2 | 811,400 8,114,000 4/28 | 439億5514万 | 303億7349万 | +9.83% 11/18 | -19% 3/15 |
2012年 3月期 | 1,700 170 3/27 170 3/22 他4件 | 1,380 138 8/9 | 204,500 2,045,000 5/11 | 419億7963万 | 340億7758万 | +7.17% 6/15 | -9.67% 8/8 |
2013年 3月期 | 1,850 185 3/22 185 3/19 他2件 | 1,210 121 11/14 | 393,200 3,932,000 3/12 | 456億8371万 | 298億7961万 | +11.86% 3/15 | -8.78% 5/16 |
2014年 3月期 | 2,030 203 5/22 | 1,480 148 6/27 | 414,200 4,142,000 1/14 | 501億2861万 | 365億4697万 | +7.49% 1/20 | -12.06% 6/7 |
2015年 3月期 | 2,290 229 3/23 | 1,680 168 5/7 | 140,800 1,408,000 10/16 | 565億4909万 | 414億8579万 | +10.49% 5/8 | -7.41% 10/17 |
2016年 3月期 | 2,830 283 6/8 | 1,680 168 2/12 | 475,400 4,754,000 5/8 | 698億8381万 | 414億8579万 | +15.76% 3/14 | -14.88% 8/25 |
2017年 3月期 | 2,540 254 3/24 | 1,670 167 7/8 | 119,700 1,197,000 10/26 | 617億657万 | 405億7086万 | +10.87% 5/8 | -9.05% 4/14 |
2018年 3月期 | 3,790 379 11/9 | 2,170 217 4/14 | 332,000 3,320,000 11/8 | 920億7398万 | 527億1782万 | +15.34% 5/11 | -11.22% 2/14 |
2019年 3月期 | 3,980 398 5/23 | 2,031 3/29 | 173,100 12/7 | 966億8983万 | 470億3029万 | +8.58% 5/23 | -15.47% 12/25 |
2020年 3月期 | 2,798 3/16 | 1,664 3/10 | 3,213,700 3/16 | 625億5272万 | 372億76万 | +23.81% 3/13 | -20.21% 3/9 |
2021年 3月期 | 2,655 4/14 | 1,783 1/4 | 555,500 4/13 | 593億5578万 | 398億6115万 | +8.07% 3/19 | -10.35% 7/10 |
2022年 3月期 | 2,111 9/27 | 1,738 3/8 | 417,500 5/27 | 438億1639万 | 360億7432万 | +10.24% 6/7 | -7.84% 3/8 |
2023年 3月期 | 2,716 3/9 | 1,653 4/27 | 208,100 5/12 | 543億2000万 | 343億1004万 | +11.66% 2/27 | -6.36% 9/30 |
最新 | 3,525 2024/3/18 | 39,400 | 669億7500万 | +9.1% 3,231 |
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
- -6%(0.94倍)
- 1986/12/27 vs 1985/12/28
- 9%(1.09倍)
- 1987/12/28 vs 1986/12/27
- 54%(1.54倍)
- 1988/12/28 vs 1987/12/28
- 42%(1.42倍)
- 1989/12/29 vs 1988/12/28
- 27%(1.27倍)
- 1990/12/28 vs 1989/12/29
- 7%(1.07倍)
- 1991/12/30 vs 1990/12/28
- -15%(0.85倍)
- 1992/12/30 vs 1991/12/30
- -52%(0.48倍)
- 1993/12/30 vs 1992/12/30
- -16%(0.84倍)
- 1994/12/30 vs 1993/12/30
- 32%(1.32倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -58%(0.42倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- 7%(1.07倍)
- 2000/12/29 vs 1999/12/30
- 32%(1.32倍)
- 2001/12/28 vs 2000/12/29
- 5%(1.05倍)
- 2002/12/30 vs 2001/12/28
- -23%(0.77倍)
- 2003/12/30 vs 2002/12/30
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/30
- 45%(1.45倍)
- 2005/12/30 vs 2004/12/30
- 90%(1.9倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- 11%(1.11倍)
- 2017/12/29 vs 2016/12/30
- 60%(1.6倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/03/18 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
1,040円(1998/10/19) - 239%(3.39倍)
3,525円(3/18)