株価チャート
株価
3/18
- 前日 (3/15)
- 2,070
- 始値
- 2,049
- 高値
- 2,064
- 安値
- 2,047
- 終値 -1.06%
- 2,048
- 出来高 +5.71%
- 3,700
乖離率
- 株価(5日)
移動平均値 - -1.49%
2,079 - 株価(25日)
移動平均値 - -0.73%
2,063 - 出来高(5日)
移動平均値 - +69.72%
2,180
2023/10/13~2024/03/18
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 | 2,049 | 2,064 | 2,047 | 2,048 | -1.06% | 3,700 | 36億3892万 | -0.73% | 10.32 | 0.26 |
03/15 | 2,067 | 2,100 | 2,067 | 2,070 | -1.19% | 3,500 | 36億7801万 | -0.48% | 10.43 | 0.26 |
03/14 | 2,044 | 2,096 | 2,044 | 2,095 | +0.48% | 500 | 37億2243万 | 0% | 10.56 | 0.27 |
03/13 | 2,093 | 2,093 | 2,043 | 2,085 | -0.62% | 400 | 37億466万 | -1.37% | 10.51 | 0.27 |
03/12 | 2,060 | 2,098 | 2,048 | 2,098 | +1.89% | 2,800 | 37億2776万 | -1.73% | 10.57 | 0.27 |
03/11 | 2,059 | 2,059 | 2,059 | 2,059 | -0.96% | 100 | 36億5847万 | -4.32% | 10.38 | 0.26 |
03/08 | 2,089 | 2,089 | 2,056 | 2,079 | -0.34% | 3,100 | 36億9400万 | -4.11% | 10.48 | 0.27 |
03/07 | 2,060 | 2,092 | 2,058 | 2,086 | +1.26% | 1,500 | 37億644万 | -4.4% | 10.51 | 0.27 |
03/06 | 2,073 | 2,077 | 2,060 | 2,060 | -0.77% | 1,200 | 36億6024万 | -6.19% | 10.38 | 0.26 |
03/05 | 2,056 | 2,078 | 2,056 | 2,076 | +0.97% | 1,400 | 36億8867万 | -6.11% | 10.46 | 0.27 |
03/04 | 2,081 | 2,081 | 2,056 | 2,056 | 0% | 700 | 36億5314万 | -7.55% | 10.36 | 0.26 |
03/01 | 2,030 | 2,056 | 2,030 | 2,056 | +1.28% | 1,500 | 36億5314万 | -8.09% | 10.36 | 0.26 |
02/29 | 2,030 | 2,039 | 2,025 | 2,030 | -0.98% | 600 | 36億694万 | -9.74% | 10.23 | 0.26 |
02/28 | 2,032 | 2,050 | 2,020 | 2,050 | -0.19% | 600 | 36億4248万 | -9.37% | 10.33 | 0.26 |
02/27 | 2,042 | 2,054 | 2,020 | 2,054 | +0.59% | 2,100 | 36億4958万 | -9.63% | 10.35 | 0.26 |
02/26 | 2,042 | 2,042 | 2,012 | 2,042 | 0% | 2,600 | 36億2826万 | -10.63% | 10.29 | 0.26 |
02/22 | 2,009 | 2,042 | 2,001 | 2,042 | +0.64% | 1,400 | 36億2826万 | -11.1% | 10.29 | 0.26 |
02/21 | 2,031 | 2,031 | 2,008 | 2,029 | -0.49% | 1,100 | 36億516万 | -12.16% | 10.22 | 0.26 |
02/20 | 2,026 | 2,039 | 2,009 | 2,039 | +0.64% | 1,400 | 36億2293万 | -12.26% | 10.27 | 0.26 |
02/19 | 2,007 | 2,039 | 2,000 | 2,026 | -1.41% | 3,300 | 35億9983万 | -13.31% | 10.21 | 0.26 |
02/16 | 2,023 | 2,057 | 2,021 | 2,055 | +0.98% | 1,700 | 36億5136万 | -12.55% | 10.36 | 0.26 |
02/15 | 2,090 | 2,091 | 2,035 | 2,035 | -2.63% | 2,300 | 36億1582万 | -13.81% | 10.25 | 0.26 |
02/14 | 2,110 | 2,110 | 2,085 | 2,090 | -1.42% | 1,200 | 37億1355万 | -11.93% | 10.53 | 0.27 |
02/13 | 2,087 | 2,128 | 2,081 | 2,120 | +1.58% | 9,400 | 37億6685万 | -11.07% | 10.68 | 0.27 |
02/09 | 2,470 | 2,532 | 2,073 | 2,087 | -15.71% | 43,500 | 37億822万 | -12.82% | 10.52 | 0.27 |
02/08 | 2,450 | 2,476 | 2,444 | 2,476 | +0.81% | 1,200 | 43億9940万 | +3.04% | 12.48 | 0.32 |
02/07 | 2,551 | 2,551 | 2,431 | 2,456 | -3.84% | 2,000 | 43億6386万 | +2.42% | 12.38 | 0.31 |
02/06 | 2,630 | 2,630 | 2,527 | 2,554 | -2.89% | 2,700 | 45億3799万 | +6.73% | 12.87 | 0.33 |
02/05 | 2,485 | 2,630 | 2,485 | 2,630 | +4.41% | 19,700 | 46億7303万 | +10.37% | 13.25 | 0.34 |
02/02 | 2,465 | 2,540 | 2,440 | 2,519 | +2.69% | 1,800 | 44億7580万 | +6.2% | 12.69 | 0.32 |
02/01 | 2,440 | 2,453 | 2,432 | 2,453 | +0.53% | 1,800 | 43億5853万 | +3.76% | 12.36 | 0.31 |
01/31 | 2,451 | 2,451 | 2,400 | 2,440 | +0.41% | 1,200 | 43億3544万 | +3.48% | 12.3 | 0.31 |
01/30 | 2,420 | 2,440 | 2,420 | 2,430 | -0.12% | 1,100 | 43億1767万 | +3.27% | 12.25 | 0.31 |
01/29 | 2,390 | 2,433 | 2,390 | 2,433 | +1.46% | 2,700 | 43億2300万 | +3.62% | 12.26 | 0.31 |
01/26 | 2,375 | 2,398 | 2,375 | 2,398 | +0.97% | 200 | 42億6081万 | +2.52% | 12.08 | 0.31 |
01/25 | 2,380 | 2,386 | 2,375 | 2,375 | +0.47% | 1,200 | 42億1994万 | +1.84% | 11.97 | 0.3 |
01/24 | 2,366 | 2,366 | 2,364 | 2,364 | +0.72% | 200 | 42億40万 | +1.63% | 11.91 | 0.3 |
01/23 | 2,337 | 2,347 | 2,334 | 2,347 | +0.43% | 800 | 41億7019万 | +1.12% | 11.83 | 0.3 |
01/22 | 2,349 | 2,370 | 2,333 | 2,337 | -0.13% | 1,700 | 41億5242万 | +0.82% | 11.78 | 0.3 |
01/18 | 2,354 | 2,370 | 2,340 | 2,340 | -0.43% | 1,300 | 41億5775万 | +1.12% | 11.79 | 0.3 |
01/17 | 2,360 | 2,362 | 2,349 | 2,350 | -0.25% | 1,800 | 41億7552万 | +1.69% | 11.84 | 0.3 |
01/16 | 2,360 | 2,360 | 2,341 | 2,356 | -1.05% | 3,300 | 41億8618万 | +2.08% | 11.87 | 0.3 |
01/15 | 2,381 | 2,381 | 2,378 | 2,381 | +0.46% | 1,800 | 42億3060万 | +3.3% | 12 | 0.3 |
01/12 | 2,345 | 2,370 | 2,328 | 2,370 | +0.98% | 800 | 42億1106万 | +3.04% | 11.94 | 0.3 |
01/11 | 2,347 | 2,347 | 2,347 | 2,347 | -0.04% | 100 | 41億7019万 | +2.27% | 11.83 | 0.3 |
01/10 | 2,336 | 2,398 | 2,336 | 2,348 | +0.51% | 800 | 41億7197万 | +2.44% | 11.83 | 0.3 |
01/09 | 2,365 | 2,385 | 2,327 | 2,336 | -0.93% | 2,800 | 41億5065万 | +2.14% | 11.77 | 0.3 |
01/05 | 2,365 | 2,366 | 2,344 | 2,358 | -0.3% | 700 | 41億8974万 | +3.19% | 11.88 | 0.3 |
01/04 | 2,367 | 2,390 | 2,324 | 2,365 | +2.07% | 2,300 | 42億217万 | +3.59% | 11.92 | 0.3 |
2023 | ||||||||||
12/29 | 2,325 | 2,344 | 2,307 | 2,317 | -1.28% | 1,300 | 41億1689万 | +1.67% | 5.85 | 0.3 |
12/28 | 2,197 | 2,347 | 2,197 | 2,347 | +1.08% | 16,400 | 41億7019万 | +3.07% | 5.93 | 0.3 |
12/27 | 2,324 | 2,325 | 2,290 | 2,322 | -0.09% | 1,500 | 41億2577万 | +2.16% | 5.86 | 0.3 |
12/26 | 2,350 | 2,350 | 2,300 | 2,324 | -0.34% | 1,100 | 41億2932万 | +2.24% | 5.87 | 0.3 |
12/25 | 2,336 | 2,373 | 2,331 | 2,332 | 0% | 4,000 | 41億4354万 | +2.69% | 5.89 | 0.3 |
12/22 | 2,327 | 2,332 | 2,327 | 2,332 | +0.82% | 400 | 41億4354万 | +2.78% | 5.89 | 0.3 |
12/21 | 2,316 | 2,316 | 2,309 | 2,313 | +0.65% | 400 | 41億978万 | +1.98% | 5.84 | 0.3 |
12/20 | 2,330 | 2,330 | 2,280 | 2,298 | -0.56% | 700 | 40億8313万 | +1.01% | 5.8 | 0.29 |
12/19 | 2,227 | 2,311 | 2,209 | 2,311 | +4.62% | 3,600 | 41億623万 | +1.32% | 5.84 | 0.3 |
12/18 | 2,240 | 2,240 | 2,207 | 2,209 | -0.27% | 1,300 | 39億2499万 | -3.37% | 5.58 | 0.28 |
12/15 | 2,230 | 2,230 | 2,215 | 2,215 | -0.27% | 1,300 | 39億3565万 | -3.61% | 5.59 | 0.28 |
12/14 | 2,260 | 2,260 | 2,221 | 2,221 | -1.68% | 2,200 | 39億4631万 | -3.73% | 5.61 | 0.28 |
12/13 | 2,257 | 2,261 | 2,257 | 2,259 | -0.04% | 400 | 40億1383万 | -2.29% | 5.7 | 0.29 |
12/12 | 2,260 | 2,261 | 2,260 | 2,260 | +0.44% | 400 | 40億1561万 | -2.38% | 5.71 | 0.29 |
12/11 | 2,252 | 2,252 | 2,250 | 2,250 | -0.09% | 500 | 39億9784万 | -2.81% | 5.68 | 0.29 |
12/08 | 2,283 | 2,283 | 2,252 | 2,252 | -1.36% | 1,200 | 40億139万 | -2.76% | 5.69 | 0.29 |
12/06 | 2,259 | 2,283 | 2,259 | 2,283 | +0.84% | 1,200 | 40億5648万 | -1.51% | 5.77 | 0.29 |
12/05 | 2,264 | 2,264 | 2,260 | 2,264 | 0% | 800 | 40億2272万 | -2.2% | 5.72 | 0.29 |
12/04 | 2,258 | 2,264 | 2,258 | 2,264 | +0.27% | 300 | 40億2272万 | -2.2% | 5.72 | 0.29 |
12/01 | 2,265 | 2,265 | 2,256 | 2,258 | -0.09% | 1,000 | 40億1205万 | -2.29% | 5.7 | 0.29 |
11/30 | 2,257 | 2,287 | 2,257 | 2,260 | +1.25% | 700 | 40億1561万 | -2.12% | 5.71 | 0.29 |
11/29 | 2,284 | 2,284 | 2,228 | 2,232 | -2.45% | 400 | 39億6586万 | -3.25% | 5.64 | 0.29 |
11/27 | 2,288 | 2,288 | 2,287 | 2,288 | 0% | 1,000 | 40億6536万 | -0.87% | 5.78 | 0.29 |
11/24 | 2,288 | 2,288 | 2,288 | 2,288 | 0% | 100 | 40億6536万 | -0.87% | 5.78 | 0.29 |
11/22 | 2,245 | 2,288 | 2,216 | 2,288 | +1.87% | 3,300 | 40億6536万 | -0.87% | 5.78 | 0.29 |
11/21 | 2,248 | 2,252 | 2,223 | 2,246 | -0.62% | 1,400 | 39億9073万 | -2.73% | 5.67 | 0.29 |
11/20 | 2,264 | 2,277 | 2,260 | 2,260 | -2.25% | 2,900 | 40億1561万 | -2.25% | 5.71 | 0.29 |
11/17 | 2,321 | 2,322 | 2,261 | 2,312 | +1.05% | 3,600 | 41億800万 | -0.17% | 5.84 | 0.3 |
11/15 | 2,282 | 2,298 | 2,262 | 2,288 | +0.26% | 1,500 | 40億6536万 | -1.21% | 5.78 | 0.29 |
11/14 | 2,281 | 2,300 | 2,280 | 2,282 | -0.48% | 2,200 | 40億5470万 | -1.55% | 5.76 | 0.29 |
11/13 | 2,311 | 2,355 | 2,260 | 2,293 | -8.28% | 11,600 | 40億7424万 | -1.12% | 5.79 | 0.29 |
11/10 | 2,436 | 2,500 | 2,396 | 2,500 | +2.63% | 1,900 | 44億4205万 | +7.76% | 6.31 | 0.32 |
11/09 | 2,466 | 2,466 | 2,436 | 2,436 | -0.29% | 2,400 | 43億2833万 | +5.45% | 6.15 | 0.31 |
11/08 | 2,523 | 2,523 | 2,443 | 2,443 | -2.36% | 1,900 | 43億4077万 | +5.99% | 6.17 | 0.31 |
11/07 | 2,451 | 2,539 | 2,451 | 2,502 | +2.54% | 2,100 | 44億4560万 | +8.55% | 6.32 | 0.32 |
11/06 | 2,396 | 2,499 | 2,394 | 2,440 | +3.65% | 4,200 | 43億3544万 | +5.99% | 6.16 | 0.31 |
11/02 | 2,348 | 2,375 | 2,344 | 2,354 | +0.47% | 2,200 | 41億8263万 | +2.3% | 5.94 | 0.3 |
11/01 | 2,289 | 2,343 | 2,289 | 2,343 | +4.09% | 1,100 | 41億6308万 | +1.6% | 5.92 | 0.3 |
10/31 | 2,280 | 2,280 | 2,246 | 2,251 | -1.27% | 600 | 39億9962万 | -2.72% | 5.68 | 0.29 |
10/30 | 2,283 | 2,283 | 2,279 | 2,280 | -0.48% | 700 | 40億5114万 | -2.1% | 5.76 | 0.29 |
10/27 | 2,222 | 2,291 | 2,216 | 2,291 | +3.38% | 1,300 | 40億7069万 | -2.34% | 5.79 | 0.29 |
10/26 | 2,206 | 2,237 | 2,206 | 2,216 | -1.47% | 800 | 39億3743万 | -6.18% | 5.6 | 0.28 |
10/25 | 2,190 | 2,252 | 2,190 | 2,249 | +3.64% | 2,800 | 39億9606万 | -5.54% | 5.68 | 0.29 |
10/24 | 2,195 | 2,195 | 2,142 | 2,170 | -1.5% | 2,200 | 38億5569万 | -9.62% | 5.48 | 0.28 |
10/23 | 2,249 | 2,249 | 2,203 | 2,203 | -1.21% | 700 | 39億1433万 | -9.08% | 5.56 | 0.28 |
10/20 | 2,230 | 2,231 | 2,210 | 2,230 | -0.45% | 2,500 | 39億6230万 | -8.49% | 5.63 | 0.29 |
10/19 | 2,289 | 2,289 | 2,236 | 2,240 | -2.61% | 1,200 | 39億8007万 | -8.65% | 5.66 | 0.29 |
10/18 | 2,290 | 2,300 | 2,276 | 2,300 | +0.44% | 400 | 40億8668万 | -6.73% | 5.81 | 0.29 |
10/17 | 2,282 | 2,301 | 2,281 | 2,290 | -0.74% | 1,400 | 40億6891万 | -7.51% | 5.78 | 0.29 |
10/16 | 2,330 | 2,330 | 2,301 | 2,307 | -0.99% | 900 | 40億9912万 | -7.2% | 5.83 | 0.29 |
10/13 | 2,378 | 2,378 | 2,321 | 2,330 | -0.34% | 1,200 | 41億3999万 | -6.69% | 5.88 | 0.3 |
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 | 2,290 229 4/2 | 1,200 120 3/18 120 3/17 他2件 | 34,200 342,000 1/10 | - | - | +8.27% 10/25 | -33.51% 1/11 |
2009年 3月期 | 1,670 167 6/6 | 830 83 10/9 | 7,200 72,000 12/18 | - | - | +20.49% 6/6 | -35.1% 10/7 |
2010年 3月期 | 1,450 145 7/27 145 6/11 | 1,040 104 4/16 | 3,700 37,000 3/23 | - | - | +24.04% 6/11 | -10.27% 5/25 |
2011年 3月期 | 1,450 145 5/14 145 5/11 他4件 | 1,000 100 3/17 100 3/15 | 2,600 26,000 5/19 | 25億7638万 | 17億7682万 | +4.84% 12/14 | -20.13% 3/15 |
2012年 3月期 | 1,580 158 3/30 | 1,080 108 10/26 108 10/21 | 3,400 34,000 3/23 | 28億737万 | 19億1896万 | +17.38% 3/30 | -23.62% 5/18 |
2013年 3月期 | 1,510 151 4/2 | 950 95 5/18 | 19,200 192,000 5/18 | 26億8299万 | 16億8797万 | +15.62% 1/4 | -14.12% 5/25 |
2014年 3月期 | 2,030 203 1/20 | 1,240 124 4/4 | 101,600 1,016,000 1/20 | 36億694万 | 22億325万 | +19.33% 1/20 | -10.44% 2/4 |
2015年 3月期 | 1,920 192 2/20 | 1,420 142 5/13 | 17,600 176,000 2/20 | 34億1149万 | 25億2308万 | +15.34% 4/21 | -4.14% 10/2 |
2016年 3月期 | 2,240 224 4/21 | 1,380 138 2/12 138 2/10 | 77,800 778,000 6/16 | 39億8007万 | 24億5201万 | +7.19% 3/14 | -18.5% 8/25 |
2017年 3月期 | 2,000 200 3/2 | 1,280 128 6/16 | 9,000 90,000 6/16 | 35億5364万 | 22億7432万 | +8.68% 3/2 | -16.56% 6/16 |
2018年 3月期 | 2,896 3/20 | 1,720 172 4/14 | 23,000 230,000 8/14 | 51億4567万 | 30億5613万 | +14.93% 9/12 | -11.39% 2/9 |
2019年 3月期 | 3,215 5/28 | 2,190 12/25 | 21,100 5/2 | 57億1247万 | 38億9123万 | +9.27% 1/7 | -12.27% 12/25 |
2020年 12月期 | 3,225 1/7 | 2,150 3/10 | 13,300 2/13 | 57億3024万 | 38億2016万 | +9.77% 4/20 | -15.89% 2/13 |
2021年 12月期 | 2,750 2/10 | 2,046 12/29 | 49,600 9/6 | 48億8625万 | 36億3537万 | +3.61% 5/7 | -7.21% 9/2 |
2022年 12月期 | 2,145 1/4 | 1,745 10/28 10/25 | 4,500 9/26 | 38億1127万 | 31億55万 | +4.79% 12/6 | -6.38% 10/17 |
2023年 12月期 | 2,777 9/19 | 1,840 1/5 1/4 | 26,700 9/1 | 49億3422万 | 32億6934万 | +14.55% 9/1 | -11.31% 10/4 |
最新 | 2,048 2024/3/18 | 3,700 | 36億3892万 | -0.73% 2,063 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 44%(1.44倍)
- 1985/12/28 vs 1984/12/28
- 45%(1.45倍)
- 1986/12/27 vs 1985/12/28
- -1%(0.99倍)
- 1987/12/28 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- 14%(1.14倍)
- 1989/12/29 vs 1988/12/28
- 15%(1.15倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/29 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/28 vs 1992/12/29
- 6%(1.06倍)
- 1994/12/30 vs 1993/12/28
- 39%(1.39倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -65%(0.35倍)
- 1998/12/28 vs 1997/12/30
- -10%(0.9倍)
- 1999/12/28 vs 1998/12/28
- 4%(1.04倍)
- 2000/12/28 vs 1999/12/28
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/28
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- 65%(1.65倍)
- 2005/12/30 vs 2004/12/30
- 22%(1.22倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/29 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/29
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 59%(1.59倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/29 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/29
- 26%(1.26倍)
- 2024/03/18 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
830円(2008/10/09) - 147%(2.47倍)
2,048円(3/18)