株価チャート
株価
3/18
- 前日 (3/15)
- 486
- 始値
- 485
- 高値
- 485
- 安値
- 477
- 終値 -1.23%
- 480
- 出来高 -24.59%
- 4,600
乖離率
- 株価(5日)
移動平均値 - -0.21%
481 - 株価(25日)
移動平均値 - -4.19%
501 - 出来高(5日)
移動平均値 - -49.78%
9,160
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 | 485 | 485 | 477 | 480 | -1.23% | 4,600 | 21億9897万 | -4.19% | 12.78 | 1.55 |
03/15 | 479 | 487 | 478 | 486 | +1.46% | 6,100 | 22億2646万 | -3.38% | 12.94 | 1.57 |
03/14 | 476 | 482 | 473 | 479 | +1.05% | 4,300 | 21億9439万 | -4.96% | 12.76 | 1.54 |
03/13 | 485 | 490 | 472 | 474 | -2.07% | 27,300 | 21億7148万 | -6.32% | 12.62 | 1.53 |
03/12 | 484 | 487 | 484 | 484 | -0.41% | 3,500 | 18億5430万 | -4.54% | 12.89 | 1.56 |
03/11 | 486 | 487 | 484 | 486 | -0.41% | 5,700 | 18億6196万 | -4.52% | 12.94 | 1.57 |
03/08 | 495 | 495 | 485 | 488 | -1.61% | 12,300 | 18億6962万 | -4.31% | 13 | 1.57 |
03/07 | 498 | 501 | 496 | 496 | -0.2% | 2,800 | 19億27万 | -2.94% | 13.21 | 1.6 |
03/06 | 505 | 505 | 495 | 497 | -1.97% | 9,600 | 19億410万 | -2.93% | 13.24 | 1.6 |
03/05 | 504 | 507 | 504 | 507 | +0.6% | 1,900 | 19億4241万 | -0.98% | 13.5 | 1.63 |
03/04 | 511 | 511 | 502 | 504 | -0.79% | 2,100 | 19億3092万 | -1.75% | 13.42 | 1.63 |
03/01 | 508 | 510 | 507 | 508 | 0% | 1,400 | 19億4624万 | -1.17% | 13.53 | 1.64 |
02/29 | 501 | 510 | 501 | 508 | +1.4% | 1,600 | 19億4624万 | -1.17% | 13.53 | 1.64 |
02/28 | 504 | 509 | 499 | 501 | +0.4% | 11,000 | 19億1943万 | -2.53% | 13.34 | 1.62 |
02/27 | 510 | 510 | 491 | 499 | -1.96% | 19,000 | 19億1176万 | -3.11% | 13.29 | 1.61 |
02/26 | 514 | 514 | 502 | 509 | -1.17% | 6,200 | 19億5008万 | -1.36% | 13.56 | 1.64 |
02/22 | 514 | 515 | 514 | 515 | +0.98% | 1,100 | 19億7306万 | -0.19% | 13.72 | 1.66 |
02/21 | 518 | 518 | 510 | 510 | -1.54% | 2,500 | 19億5391万 | -1.16% | 13.58 | 1.64 |
02/20 | 527 | 527 | 518 | 518 | -0.19% | 2,300 | 19億8456万 | +0.19% | 13.8 | 1.67 |
02/19 | 519 | 520 | 519 | 519 | 0% | 700 | 19億8839万 | +0.58% | 13.82 | 1.67 |
02/16 | 515 | 521 | 515 | 519 | +0.78% | 500 | 19億8839万 | +0.58% | 13.82 | 1.67 |
02/15 | 516 | 520 | 515 | 515 | -0.58% | 800 | 19億7306万 | -0.19% | 13.72 | 1.66 |
02/14 | 510 | 521 | 510 | 518 | +1.97% | 2,100 | 19億8456万 | +0.39% | 13.8 | 1.67 |
02/13 | 510 | 514 | 503 | 508 | +1.2% | 4,800 | 19億4624万 | -1.55% | 13.53 | 1.64 |
02/09 | 514 | 516 | 499 | 502 | -2.9% | 8,100 | 19億2326万 | -2.71% | 13.37 | 1.62 |
02/08 | 521 | 526 | 512 | 517 | 0% | 4,700 | 19億8073万 | 0% | 13.77 | 1.67 |
02/07 | 520 | 520 | 517 | 517 | -1.71% | 1,000 | 19億8073万 | 0% | 13.77 | 1.67 |
02/06 | 513 | 526 | 513 | 526 | +2.53% | 2,000 | 20億1521万 | +1.74% | 14.01 | 1.7 |
02/05 | 513 | 521 | 512 | 513 | -0.77% | 2,900 | 19億6540万 | -0.77% | 13.66 | 1.65 |
02/02 | 511 | 517 | 509 | 517 | +1.17% | 1,000 | 19億8073万 | 0% | 13.77 | 1.67 |
02/01 | 509 | 519 | 509 | 511 | -0.58% | 1,100 | 19億5774万 | -1.16% | 13.61 | 1.65 |
01/31 | 528 | 528 | 514 | 514 | -1.15% | 6,100 | 19億6923万 | -0.58% | 13.69 | 1.66 |
01/30 | 517 | 520 | 513 | 520 | +0.58% | 500 | 19億9222万 | +0.58% | 13.85 | 1.68 |
01/29 | 516 | 524 | 516 | 517 | +0.19% | 1,100 | 19億8073万 | -0.19% | 13.77 | 1.67 |
01/26 | 517 | 520 | 515 | 516 | -1.34% | 2,200 | 19億7689万 | -0.39% | 13.74 | 1.66 |
01/25 | 523 | 524 | 518 | 523 | +0.97% | 3,800 | 20億371万 | +0.97% | 13.93 | 1.69 |
01/24 | 516 | 521 | 516 | 518 | -0.19% | 900 | 19億8456万 | 0% | 13.8 | 1.67 |
01/23 | 522 | 522 | 518 | 519 | +0.78% | 1,500 | 19億8839万 | 0% | 13.82 | 1.67 |
01/22 | 522 | 522 | 515 | 515 | -1.15% | 2,500 | 19億7306万 | -0.77% | 13.72 | 1.66 |
01/19 | 522 | 522 | 519 | 521 | +0.77% | 1,700 | 19億9605万 | +0.39% | 13.88 | 1.68 |
01/18 | 515 | 517 | 512 | 517 | -0.58% | 400 | 19億8073万 | -0.39% | 13.77 | 1.67 |
01/17 | 519 | 525 | 512 | 520 | +0.19% | 5,100 | 19億9222万 | +0.39% | 13.85 | 1.68 |
01/16 | 515 | 519 | 514 | 519 | +1.76% | 3,400 | 19億8839万 | +0.19% | 13.82 | 1.67 |
01/15 | 507 | 517 | 507 | 510 | -0.2% | 2,500 | 19億5391万 | -1.54% | 13.58 | 1.64 |
01/12 | 512 | 528 | 511 | 511 | -0.97% | 2,900 | 19億5774万 | -1.54% | 13.61 | 1.65 |
01/11 | 510 | 516 | 507 | 516 | +1.18% | 2,400 | 19億7689万 | -0.58% | 13.74 | 1.66 |
01/10 | 516 | 516 | 508 | 510 | -0.97% | 5,300 | 19億5391万 | -1.73% | 13.58 | 1.64 |
01/09 | 515 | 519 | 515 | 515 | -0.96% | 900 | 19億7306万 | -0.96% | 13.72 | 1.66 |
01/05 | 523 | 524 | 520 | 520 | -0.38% | 800 | 19億9222万 | 0% | 13.85 | 1.68 |
01/04 | 519 | 531 | 517 | 522 | -0.95% | 6,800 | 19億9988万 | +0.38% | 13.9 | 1.68 |
2023 | ||||||||||
12/29 | 517 | 527 | 509 | 527 | +2.33% | 2,600 | 20億1904万 | +1.35% | 14.04 | 1.42 |
12/28 | 511 | 515 | 511 | 515 | +0.19% | 300 | 19億7306万 | -0.96% | 13.72 | 1.39 |
12/27 | 514 | 515 | 514 | 514 | -0.19% | 300 | 19億6923万 | -1.15% | 13.69 | 1.39 |
12/26 | 520 | 520 | 515 | 515 | -0.19% | 400 | 19億7306万 | -1.15% | 13.72 | 1.39 |
12/25 | 511 | 516 | 511 | 516 | 0% | 1,400 | 19億7689万 | -0.96% | 13.74 | 1.39 |
12/22 | 517 | 517 | 516 | 516 | -0.58% | 700 | 19億7689万 | -1.15% | 13.74 | 1.39 |
12/21 | 522 | 522 | 516 | 519 | -1.89% | 2,100 | 19億8839万 | -0.57% | 13.82 | 1.4 |
12/20 | 531 | 531 | 521 | 529 | +0.57% | 1,800 | 20億2670万 | +1.34% | 14.09 | 1.43 |
12/19 | 528 | 528 | 524 | 526 | -0.38% | 800 | 20億1521万 | +0.77% | 14.01 | 1.42 |
12/18 | 520 | 528 | 520 | 528 | +0.96% | 3,400 | 20億2287万 | +1.15% | 14.06 | 1.42 |
12/15 | 529 | 542 | 520 | 523 | -0.57% | 3,500 | 20億371万 | 0% | 13.93 | 1.41 |
12/14 | 519 | 531 | 519 | 526 | +1.35% | 6,900 | 20億1521万 | +0.57% | 14.01 | 1.42 |
12/13 | 519 | 519 | 519 | 519 | 0% | 400 | 19億8839万 | -0.76% | 13.82 | 1.4 |
12/12 | 518 | 519 | 517 | 519 | +1.37% | 2,000 | 19億8839万 | -0.76% | 13.82 | 1.4 |
12/11 | 511 | 512 | 511 | 512 | +0.2% | 700 | 19億6157万 | -2.29% | 13.64 | 1.38 |
12/08 | 510 | 522 | 510 | 511 | -1.73% | 2,900 | 19億5774万 | -2.67% | 13.61 | 1.38 |
12/07 | 513 | 520 | 510 | 520 | +1.17% | 2,600 | 19億9222万 | -0.95% | 13.85 | 1.4 |
12/06 | 514 | 517 | 513 | 514 | -1.53% | 3,200 | 19億6923万 | -2.28% | 13.69 | 1.39 |
12/05 | 523 | 523 | 515 | 522 | -0.57% | 1,000 | 19億9988万 | -0.76% | 13.9 | 1.41 |
12/04 | 516 | 525 | 516 | 525 | +1.94% | 1,000 | 20億1138万 | -0.38% | 13.98 | 1.42 |
12/01 | 516 | 518 | 515 | 515 | -1.34% | 600 | 19億7306万 | -2.28% | 13.72 | 1.39 |
11/30 | 517 | 522 | 511 | 522 | +0.97% | 3,800 | 19億9988万 | -0.95% | 13.9 | 1.41 |
11/29 | 525 | 525 | 517 | 517 | -1.71% | 1,000 | 19億8073万 | -2.08% | 13.77 | 1.39 |
11/28 | 522 | 530 | 517 | 526 | +0.77% | 5,200 | 20億1521万 | -0.38% | 14.01 | 1.42 |
11/27 | 530 | 530 | 522 | 522 | -1.32% | 1,200 | 19億9988万 | -1.32% | 13.9 | 1.41 |
11/24 | 526 | 529 | 526 | 529 | +0.76% | 600 | 20億2670万 | 0% | 14.09 | 1.43 |
11/22 | 525 | 525 | 525 | 525 | 0% | 300 | 20億1138万 | -0.76% | 13.98 | 1.42 |
11/21 | 518 | 525 | 518 | 525 | +0.19% | 900 | 20億1138万 | -0.94% | 13.98 | 1.42 |
11/20 | 526 | 526 | 524 | 524 | -0.57% | 1,300 | 20億754万 | -1.13% | 13.96 | 1.41 |
11/17 | 522 | 527 | 522 | 527 | +0.19% | 800 | 20億1904万 | -0.75% | 14.04 | 1.42 |
11/16 | 523 | 526 | 523 | 526 | -0.38% | 500 | 20億1521万 | -0.94% | 14.01 | 1.42 |
11/15 | 526 | 530 | 520 | 528 | +0.38% | 900 | 20億2287万 | -0.75% | 14.06 | 1.42 |
11/14 | 525 | 526 | 520 | 526 | -0.38% | 1,700 | 20億1521万 | -1.13% | 14.01 | 1.42 |
11/13 | 528 | 528 | 528 | 528 | -0.75% | 300 | 20億2287万 | -0.94% | 14.06 | 1.42 |
11/10 | 517 | 532 | 517 | 532 | -0.19% | 1,400 | 20億3819万 | -0.19% | 14.17 | 1.43 |
11/09 | 523 | 533 | 521 | 533 | +1.72% | 800 | 20億4202万 | 0% | 14.2 | 1.44 |
11/08 | 529 | 533 | 524 | 524 | -1.87% | 1,800 | 20億754万 | -1.87% | 13.96 | 1.41 |
11/07 | 531 | 534 | 531 | 534 | +1.52% | 400 | 20億4586万 | 0% | 14.22 | 1.44 |
11/06 | 533 | 533 | 526 | 526 | -1.5% | 700 | 20億1521万 | -1.5% | 14.01 | 1.42 |
11/02 | 535 | 535 | 526 | 534 | +1.71% | 1,200 | 20億4586万 | -0.37% | 14.22 | 1.44 |
11/01 | 530 | 530 | 522 | 525 | -2.6% | 600 | 20億1138万 | -2.23% | 13.98 | 1.42 |
10/31 | 514 | 539 | 514 | 539 | +2.86% | 8,200 | 20億6501万 | 0% | 14.36 | 1.45 |
10/30 | 524 | 524 | 524 | 524 | -0.76% | 600 | 20億754万 | -2.96% | 13.96 | 1.41 |
10/27 | 528 | 533 | 527 | 528 | 0% | 800 | 20億2287万 | -2.4% | 14.06 | 1.42 |
10/26 | 535 | 535 | 528 | 528 | -0.75% | 400 | 20億2287万 | -2.76% | 14.06 | 1.42 |
10/25 | 533 | 533 | 528 | 532 | -0.19% | 500 | 20億3819万 | -2.21% | 14.17 | 1.43 |
10/24 | 530 | 533 | 530 | 533 | -0.19% | 300 | 20億4202万 | -2.38% | 14.2 | 1.44 |
10/23 | 531 | 534 | 531 | 534 | 0% | 700 | 20億4586万 | -2.38% | 14.22 | 1.44 |
10/20 | 548 | 548 | 534 | 534 | +0.19% | 2,300 | 20億4586万 | -2.55% | 14.22 | 1.44 |
10/19 | 529 | 533 | 529 | 533 | -0.19% | 1,700 | 20億4202万 | -2.74% | 14.2 | 1.44 |
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 | 254 203,000 4/10 | 119 95,000 3/13 | 36,800 46 9/12 | - | - | +13.34% 10/10 | -26.04% 1/22 |
2009年 3月期 | 138 110,000 4/9 110,000 4/8 | 91 73,000 11/20 | 30,400 38 1/8 | - | - | +21.39% 1/26 | -11.83% 4/10 4/9 |
2010年 3月期 | 138 110,000 12/30 110,000 12/16 他2件 | 99 79,000 4/10 79,000 4/9 | 28,800 36 12/16 | - | - | +10% 12/16 12/14 | -30% 10/18 |
2011年 3月期 | 128 102,000 3/9 | 87 69,700 12/16 | 20,000 25 10/20 | 3億4261万 | 2億3412万 | +25% 3/1 | -15.87% 12/16 |
2012年 3月期 | 140 112,000 7/29 112,000 7/20 | 105 84,000 5/25 | 7,200 9 5/18 | 3億7620万 | 2億8215万 | +11.79% 2/27 | -16.34% 10/16 |
2013年 3月期 | 138 110,000 5/2 110,000 4/27 | 101 80,500 11/27 | 9,600 12 3/22 | 3億6949万 | 2億7039万 | +94.23% 5/13 | -17.52% 11/27 |
2014年 3月期 | 263 210,000 10/8 | 114 91,100 4/11 | 113,600 142 10/8 | 7億539万 | 3億600万 | +43.29% 10/8 | -22.65% 6/7 |
2015年 3月期 | 195 780 6/17 | 130 521 4/30 520 4/28 | 12,800 3,200 3/16 | 6億2072万 | 4億1461万 | +21.02% 3/16 | -9.65% 10/17 |
2016年 3月期 | 272 1,087 7/28 | 158 632 4/20 | 34,000 8,500 7/28 | 8億6503万 | 5億294万 | +25.4% 7/27 | -11.59% 8/24 |
2017年 3月期 | 423 1,690 3/27 | 206 823 6/7 822 4/25 | 41,600 10,400 1/19 | 13億4693万 | 6億5494万 | +31.32% 1/19 | -9.04% 9/1 |
2018年 3月期 | 675 1,350 11/8 | 365 730 4/7 | 29,800 14,900 11/8 | 21億6270万 | 11億6362万 | +28.76% 11/7 | -10.22% 2/6 |
2019年 3月期 | 463 925 9/25 | 341 681 12/28 | 9,400 4,700 9/26 | 14億8351万 | 10億9341万 | +16.71% 5/27 | -15.23% 12/26 |
2020年 3月期 | 517 1,034 5/24 | 301 602 3/13 | 52,600 26,300 5/24 | 16億6019万 | 9億6657万 | +20.6% 4/10 | -25.54% 3/13 |
2021年 3月期 | 799 1,598 5/28 | 351 702 4/3 | 1,253,200 626,600 6/24 | 29億9720万 | 11億2713万 | +63.53% 5/28 | -14.99% 11/26 |
2022年 3月期 | 627 6/18 | 425 11/15 | 104,300 2/4 | 23億6504万 | 16億1398万 | +8.49% 6/28 | -10.3% 8/4 |
2023年 3月期 | 575 2/3 | 401 5/10 | 40,800 2/3 | 21億9397万 | 15億2283万 | +6.82% 11/24 | -9.62% 5/16 |
最新 | 480 2024/3/18 | 4,600 | 21億9897万 | -4.19% 501 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- 20%(1.2倍)
- 2010/12/30 vs 2009/12/30
- -32%(0.68倍)
- 2011/12/14 vs 2010/12/30
- 27%(1.27倍)
- 2012/12/28 vs 2011/12/14
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- 53%(1.53倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 88%(1.88倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/27 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/27
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 16%(1.16倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/03/18 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
87円(2010/12/16) - 451%(5.51倍)
480円(3/18)