株価チャート
株価
3/18
- 前日 (3/15)
- 4,261
- 始値
- 4,307
- 高値
- 4,409
- 安値
- 4,275
- 終値 +2.84%
- 4,382
- 出来高 -14.62%
- 718,000
乖離率
- 株価(5日)
移動平均値 - +3.03%
4,253 - 株価(25日)
移動平均値 - +5.64%
4,148 - 出来高(5日)
移動平均値 - -24.18%
946,920
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 | 4,307 | 4,409 | 4,275 | 4,382 | +2.84% | 718,000 | 8800億9759万 | +5.64% | 16.66 | 1.01 |
03/15 | 4,217 | 4,292 | 4,210 | 4,261 | +0.09% | 840,900 | 8557億9549万 | +3.1% | 16.2 | 0.98 |
03/14 | 4,165 | 4,285 | 4,165 | 4,257 | +1.77% | 1,327,300 | 8549億9212万 | +3.1% | 16.19 | 0.98 |
03/13 | 4,195 | 4,249 | 4,145 | 4,183 | +0.02% | 1,098,300 | 8401億2967万 | +1.23% | 15.91 | 0.96 |
03/12 | 4,112 | 4,182 | 4,050 | 4,182 | +0.7% | 750,100 | 8399億2883万 | +1.01% | 15.9 | 0.96 |
03/11 | 4,245 | 4,245 | 4,113 | 4,153 | -2.63% | 686,700 | 8341億436万 | +0.17% | 15.79 | 0.96 |
03/08 | 4,189 | 4,295 | 4,188 | 4,265 | +1.67% | 791,100 | 8565億9887万 | +2.67% | 16.22 | 0.98 |
03/07 | 4,260 | 4,302 | 4,192 | 4,195 | -1.29% | 636,100 | 8425億3980万 | +0.87% | 15.95 | 0.97 |
03/06 | 4,164 | 4,258 | 4,154 | 4,250 | +1.58% | 712,800 | 8535億8621万 | +2.07% | 16.16 | 0.98 |
03/05 | 4,220 | 4,232 | 4,174 | 4,184 | -1.65% | 635,200 | 8403億3052万 | +0.36% | 15.91 | 0.96 |
03/04 | 4,320 | 4,339 | 4,254 | 4,254 | -0.47% | 1,028,500 | 8543億8958万 | +1.92% | 16.18 | 0.98 |
03/01 | 4,200 | 4,305 | 4,182 | 4,274 | +3.04% | 1,249,600 | 8584億646万 | +2.25% | 16.25 | 0.99 |
02/29 | 4,119 | 4,179 | 4,090 | 4,148 | +0.1% | 1,135,000 | 8331億14万 | -0.84% | 15.77 | 0.96 |
02/28 | 4,214 | 4,219 | 4,108 | 4,144 | -1.78% | 843,600 | 8322億9676万 | -1.22% | 15.76 | 0.96 |
02/27 | 4,176 | 4,252 | 4,156 | 4,219 | +0.86% | 976,800 | 8473億6005万 | +0.26% | 16.04 | 0.97 |
02/26 | 4,199 | 4,213 | 4,147 | 4,183 | +1.55% | 1,003,600 | 8401億2967万 | -0.76% | 15.91 | 0.96 |
02/22 | 4,110 | 4,178 | 4,090 | 4,119 | +1.96% | 1,087,300 | 8272億7567万 | -2.42% | 15.66 | 0.95 |
02/21 | 4,045 | 4,073 | 4,018 | 4,040 | -0.27% | 512,500 | 8114億901万 | -4.47% | 15.36 | 0.93 |
02/20 | 4,060 | 4,072 | 4,025 | 4,051 | -0.39% | 705,500 | 8136億1829万 | -4.55% | 15.4 | 0.93 |
02/19 | 3,993 | 4,074 | 3,982 | 4,067 | +2.06% | 633,500 | 8168億3179万 | -4.51% | 15.47 | 0.94 |
02/16 | 3,980 | 4,021 | 3,962 | 3,985 | +0.5% | 850,100 | 8003億6260万 | -6.72% | 15.15 | 0.92 |
02/15 | 3,995 | 3,995 | 3,922 | 3,965 | +0.13% | 761,800 | 7963億4572万 | -7.55% | 15.08 | 0.91 |
02/14 | 4,010 | 4,014 | 3,924 | 3,960 | -1.54% | 883,800 | 7953億4150万 | -7.97% | 15.06 | 0.91 |
02/13 | 3,942 | 4,022 | 3,885 | 4,022 | +1.77% | 1,613,500 | 8077億9382万 | -6.86% | 15.29 | 0.93 |
02/09 | 3,970 | 4,033 | 3,916 | 3,952 | -1.74% | 2,446,500 | 7937億3475万 | -8.75% | 15.03 | 0.91 |
02/08 | 4,203 | 4,212 | 4,022 | 4,022 | -3.08% | 2,122,500 | 8077億9382万 | -7.43% | 15.29 | 0.93 |
02/07 | 4,311 | 4,429 | 4,081 | 4,150 | -4.2% | 2,888,000 | 8335億183万 | -4.64% | 15.78 | 0.96 |
02/06 | 4,365 | 4,365 | 4,309 | 4,332 | -1.07% | 512,800 | 8700億5540万 | -0.53% | 16.47 | 1 |
02/05 | 4,395 | 4,395 | 4,333 | 4,379 | +0.81% | 472,300 | 8794億9506万 | +0.64% | 16.65 | 1.01 |
02/02 | 4,374 | 4,380 | 4,311 | 4,344 | -0.21% | 473,800 | 8724億6553万 | +0.02% | 16.52 | 1 |
02/01 | 4,327 | 4,359 | 4,305 | 4,353 | -0.48% | 460,900 | 8742億7312万 | +0.39% | 16.55 | 1 |
01/31 | 4,287 | 4,379 | 4,280 | 4,374 | +0.97% | 480,600 | 8784億9084万 | +0.97% | 16.63 | 1.01 |
01/30 | 4,355 | 4,364 | 4,329 | 4,332 | -1.01% | 318,300 | 8700億5540万 | +0.12% | 16.47 | 1 |
01/29 | 4,331 | 4,382 | 4,313 | 4,376 | +1.53% | 413,300 | 8788億9253万 | +1.16% | 16.64 | 1.01 |
01/26 | 4,368 | 4,372 | 4,296 | 4,310 | -2% | 624,500 | 8656億3684万 | -0.16% | 16.39 | 0.99 |
01/25 | 4,366 | 4,405 | 4,357 | 4,398 | +1.1% | 489,800 | 8833億1109万 | +2.04% | 16.72 | 1.01 |
01/24 | 4,419 | 4,438 | 4,343 | 4,350 | -2.09% | 575,200 | 8736億7059万 | +1.09% | 16.54 | 1 |
01/23 | 4,470 | 4,497 | 4,438 | 4,443 | -0.45% | 504,000 | 8923億4907万 | +3.45% | 16.9 | 1.02 |
01/22 | 4,450 | 4,468 | 4,441 | 4,463 | +1.36% | 625,100 | 8963億6594万 | +4.15% | 16.97 | 1.03 |
01/19 | 4,409 | 4,422 | 4,358 | 4,403 | +1.83% | 838,400 | 8843億1531万 | +3.02% | 16.74 | 1.02 |
01/18 | 4,301 | 4,339 | 4,289 | 4,324 | +0.05% | 568,000 | 8684億4865万 | +1.38% | 16.44 | 1 |
01/17 | 4,425 | 4,458 | 4,322 | 4,322 | -2.04% | 693,500 | 8680億4696万 | +1.48% | 16.44 | 1 |
01/16 | 4,422 | 4,441 | 4,399 | 4,412 | -0.65% | 385,600 | 8861億2291万 | +3.64% | 16.78 | 1.02 |
01/15 | 4,390 | 4,480 | 4,380 | 4,441 | +0.95% | 629,800 | 8919億4738万 | +4.42% | 16.89 | 1.02 |
01/12 | 4,493 | 4,493 | 4,363 | 4,399 | -0.18% | 562,700 | 8835億1194万 | +3.65% | 16.73 | 1.01 |
01/11 | 4,375 | 4,450 | 4,359 | 4,407 | +2.11% | 932,700 | 8851億1869万 | +3.99% | 16.76 | 1.02 |
01/10 | 4,321 | 4,348 | 4,283 | 4,316 | -0.12% | 583,200 | 8668億4190万 | +1.98% | 16.41 | 1 |
01/09 | 4,368 | 4,413 | 4,297 | 4,321 | -0.85% | 763,600 | 8678億4612万 | +2.1% | 16.43 | 1 |
01/05 | 4,295 | 4,379 | 4,295 | 4,358 | +1.18% | 782,400 | 8752億7734万 | +2.93% | 16.57 | 1.01 |
01/04 | 4,173 | 4,310 | 4,150 | 4,307 | +2.99% | 773,800 | 8650億3431万 | +1.77% | 16.38 | 0.99 |
2023 | ||||||||||
12/29 | 4,242 | 4,251 | 4,166 | 4,182 | -1.13% | 385,100 | 8399億2883万 | -1.18% | 15.9 | 0.96 |
12/28 | 4,224 | 4,256 | 4,207 | 4,230 | +0.09% | 279,000 | 8495億6933万 | -0.17% | 16.09 | 0.98 |
12/27 | 4,221 | 4,259 | 4,210 | 4,226 | +0.86% | 635,800 | 8487億6596万 | -0.26% | 16.07 | 0.97 |
12/26 | 4,238 | 4,250 | 4,183 | 4,190 | +0.38% | 518,300 | 8415億3558万 | -1.02% | 15.93 | 0.97 |
12/25 | 4,279 | 4,282 | 4,157 | 4,174 | -1.67% | 535,600 | 8383億2208万 | -1.3% | 15.87 | 0.96 |
12/22 | 4,250 | 4,296 | 4,218 | 4,245 | +0.26% | 700,800 | 8525億8199万 | +0.4% | 16.14 | 0.98 |
12/21 | 4,270 | 4,293 | 4,218 | 4,234 | -1.76% | 616,300 | 8503億7271万 | +0.33% | 16.1 | 0.98 |
12/20 | 4,180 | 4,337 | 4,177 | 4,310 | +3.78% | 968,100 | 8656億3684万 | +2.28% | 16.39 | 0.99 |
12/19 | 4,127 | 4,153 | 4,075 | 4,153 | +0.12% | 513,500 | 8341億436万 | -1.19% | 15.79 | 0.96 |
12/18 | 4,205 | 4,205 | 4,110 | 4,148 | -1.57% | 587,600 | 8331億14万 | -1.17% | 15.77 | 0.96 |
12/15 | 4,138 | 4,249 | 4,134 | 4,214 | +1.27% | 725,200 | 8463億5583万 | +0.55% | 16.02 | 0.97 |
12/14 | 4,165 | 4,227 | 4,153 | 4,161 | -0.5% | 996,200 | 8357億1111万 | -0.41% | 15.82 | 0.96 |
12/13 | 4,217 | 4,217 | 4,161 | 4,182 | -0.02% | 715,600 | 8399億2883万 | +0.36% | 15.9 | 0.96 |
12/12 | 4,212 | 4,232 | 4,161 | 4,183 | -0.17% | 802,600 | 8401億2967万 | +0.65% | 15.91 | 0.96 |
12/11 | 4,190 | 4,230 | 4,166 | 4,190 | +0.77% | 562,500 | 8415億3558万 | +1.06% | 15.93 | 0.97 |
12/08 | 4,224 | 4,260 | 4,128 | 4,158 | -3.17% | 1,082,500 | 8351億858万 | +0.6% | 15.81 | 0.96 |
12/07 | 4,307 | 4,342 | 4,285 | 4,294 | -0.3% | 693,200 | 8624億2334万 | +4.22% | 16.33 | 0.99 |
12/06 | 4,241 | 4,315 | 4,237 | 4,307 | +2.04% | 632,900 | 8650億3431万 | +5.07% | 16.38 | 0.99 |
12/05 | 4,223 | 4,263 | 4,208 | 4,221 | -0.64% | 546,300 | 8477億6174万 | +3.58% | 16.05 | 0.97 |
12/04 | 4,251 | 4,265 | 4,208 | 4,248 | +0.07% | 549,500 | 8531億8452万 | +4.66% | 16.15 | 0.98 |
12/01 | 4,327 | 4,332 | 4,213 | 4,245 | -1.92% | 1,413,800 | 8525億8199万 | +5.2% | 16.14 | 0.98 |
11/30 | 4,301 | 4,349 | 4,300 | 4,328 | -0.53% | 1,217,900 | 8692億5203万 | +7.88% | 16.46 | 1 |
11/29 | 4,335 | 4,365 | 4,303 | 4,351 | +0.69% | 770,000 | 8738億7143万 | +9.21% | 16.55 | 1 |
11/28 | 4,321 | 4,362 | 4,302 | 4,321 | +0.35% | 751,700 | 8678億4612万 | +9.28% | 16.43 | 1 |
11/27 | 4,366 | 4,423 | 4,302 | 4,306 | +0.02% | 1,081,000 | 8648億3346万 | +9.62% | 16.37 | 0.99 |
11/24 | 4,280 | 4,345 | 4,239 | 4,305 | +1.6% | 1,224,500 | 8646億3262万 | +10.27% | 16.37 | 0.99 |
11/22 | 4,108 | 4,249 | 4,106 | 4,237 | +3.06% | 1,001,000 | 8509億7524万 | +9.17% | 16.11 | 0.98 |
11/21 | 4,057 | 4,139 | 4,041 | 4,111 | +0.51% | 847,700 | 8256億6892万 | +6.45% | 15.63 | 0.95 |
11/20 | 4,160 | 4,167 | 4,090 | 4,090 | -1.89% | 695,400 | 8214億5120万 | +6.29% | 15.55 | 0.94 |
11/17 | 4,034 | 4,172 | 4,031 | 4,169 | +3.35% | 1,094,900 | 8373億1786万 | +8.68% | 15.85 | 0.96 |
11/16 | 4,040 | 4,084 | 3,987 | 4,034 | -0.96% | 680,500 | 8102億394万 | +5.52% | 15.34 | 0.93 |
11/15 | 4,065 | 4,093 | 4,056 | 4,073 | +0.84% | 872,000 | 8180億3685万 | +6.82% | 15.49 | 0.94 |
11/14 | 4,032 | 4,105 | 4,026 | 4,039 | +0.57% | 907,500 | 8112億816万 | +6.18% | 15.36 | 0.93 |
11/13 | 4,001 | 4,034 | 3,981 | 4,016 | +0.8% | 1,073,700 | 8065億8876万 | +5.94% | 15.27 | 0.93 |
11/10 | 3,890 | 3,990 | 3,865 | 3,984 | +2.18% | 1,028,100 | 8001億6175万 | +5.4% | 15.15 | 0.92 |
11/09 | 3,925 | 3,943 | 3,753 | 3,899 | +0.23% | 1,451,000 | 7830億9003万 | +3.48% | 14.83 | 0.9 |
11/08 | 3,947 | 3,948 | 3,680 | 3,890 | -0.28% | 2,865,000 | 7812億8244万 | +3.32% | 14.79 | 0.9 |
11/07 | 3,925 | 3,953 | 3,890 | 3,901 | -0.99% | 867,500 | 7834億9172万 | +3.56% | 14.83 | 0.9 |
11/06 | 3,903 | 3,955 | 3,901 | 3,940 | +2.23% | 1,065,900 | 7913億2463万 | +4.62% | 14.98 | 0.91 |
11/02 | 3,870 | 3,875 | 3,816 | 3,854 | +0.36% | 939,400 | 7740億5206万 | +2.36% | 14.66 | 0.89 |
11/01 | 3,823 | 3,857 | 3,786 | 3,840 | +2.05% | 1,061,700 | 7712億4024万 | +1.8% | 14.6 | 0.89 |
10/31 | 3,771 | 3,784 | 3,707 | 3,763 | +1.16% | 726,500 | 7557億7527万 | -0.45% | 14.31 | 0.87 |
10/30 | 3,752 | 3,752 | 3,680 | 3,720 | -2.31% | 886,800 | 7471億3899万 | -1.9% | 14.15 | 0.86 |
10/27 | 3,728 | 3,825 | 3,710 | 3,808 | +4.1% | 1,107,400 | 7648億1324万 | +0.08% | 14.48 | 0.88 |
10/26 | 3,640 | 3,681 | 3,611 | 3,658 | -0.3% | 776,500 | 7346億8667万 | -4.14% | 13.91 | 0.84 |
10/25 | 3,655 | 3,714 | 3,641 | 3,669 | +1.35% | 794,100 | 7368億9595万 | -4.2% | 13.95 | 0.85 |
10/24 | 3,566 | 3,633 | 3,514 | 3,620 | +0.39% | 1,003,400 | 7270億5461万 | -5.75% | 13.77 | 0.83 |
10/23 | 3,650 | 3,650 | 3,589 | 3,606 | -1.37% | 691,100 | 7242億4279万 | -6.41% | 13.71 | 0.83 |
10/20 | 3,697 | 3,702 | 3,652 | 3,656 | -1.35% | 694,600 | 7342億8498万 | -5.38% | 13.9 | 0.84 |
10/19 | 3,705 | 3,733 | 3,694 | 3,706 | -1.01% | 494,800 | 7443億2717万 | -4.26% | 14.09 | 0.85 |
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 | 5,935 1,187 10/5 | 3,005 601 1/22 | 2,451,200 12,256,000 5/11 | - | - | +11.09% 2/25 | -19.2% 11/21 |
2009年 3月期 | 3,440 688 4/3 | 1,005 201 3/3 | 3,491,600 17,458,000 6/26 | - | - | +29.97% 4/13 | -32.96% 10/8 |
2010年 3月期 | 1,950 390 8/17 | 990 198 11/25 | 15,809,600 79,048,000 12/2 | - | - | +18.49% 8/13 | -29.75% 11/24 |
2011年 3月期 | 1,690 338 2/17 | 1,005 201 3/15 | 6,930,000 34,650,000 10/27 | 3454億4278万 | 2054億2603万 | +10.34% 12/20 | -31.44% 3/15 |
2012年 3月期 | 1,540 308 5/2 | 1,125 225 11/17 | 5,310,000 26,550,000 8/4 | 3147億8218万 | 2299億5451万 | +10.32% 2/20 | -13.17% 8/22 |
2013年 3月期 | 1,270 254 4/3 | 715 143 10/10 | 8,149,600 40,748,000 4/23 | 2595億9309万 | 1461億4887万 | +15.85% 1/4 | -15.02% 6/4 |
2014年 3月期 | 1,575 315 5/22 | 915 183 4/4 | 12,056,200 60,281,000 2/7 | 3219億3632万 | 1870億2967万 | +31.51% 5/22 | -15.5% 6/13 |
2015年 3月期 | 1,990 398 3/23 | 1,190 238 5/13 238 4/14 | 4,559,600 22,798,000 11/5 | 4067億6399万 | 2432億4077万 | +10.12% 12/4 | -9.77% 10/16 |
2016年 3月期 | 2,725 545 12/30 | 1,755 351 3/1 | 9,208,000 46,040,000 7/22 | 5570億94万 | 3587億2904万 | +14.14% 6/23 | -23.57% 2/12 |
2017年 3月期 | 2,995 599 3/2 | 1,600 320 4/8 | 5,047,400 25,237,000 2/2 | 6121億9002万 | 3270億4642万 | +15.26% 7/27 | -10.38% 11/9 |
2018年 3月期 | 3,885 1/9 | 2,585 517 4/17 517 4/7 | 4,443,600 11/1 | 7943億617万 | 5283億8437万 | +8.35% 5/10 | -12.42% 2/7 |
2019年 3月期 | 3,450 4/19 | 2,313 12/25 | 2,926,300 11/1 | 7053億6842万 | 4730億3212万 | +9.61% 11/19 | -14.77% 12/25 |
2020年 3月期 | 2,963 4/5 4/4 | 1,887 3/17 | 3,082,700 11/6 | 6059億6376万 | 3860億4267万 | +10.04% 9/13 | -17.13% 3/16 |
2021年 3月期 | 3,795 3/26 | 1,762 4/6 | 3,694,100 8/13 | 7764億8969万 | 3604億7016万 | +16.88% 6/8 | -9.44% 7/31 |
2022年 3月期 | 4,075 9/14 6/7 他2件 | 2,644 3/8 | 2,926,800 11/5 | 8339億6225万 | 5411億336万 | +12.58% 6/4 | -10.36% 3/8 |
2023年 3月期 | 3,455 3/7 | 2,702 7/15 | 3,588,300 11/8 | 6936億3898万 | 5529億7325万 | +9.94% 11/15 | -8.51% 6/23 |
最新 | 4,382 2024/3/18 | 718,000 | 8800億9759万 | +5.64% 4,148 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%(0.87倍)
- 1985/12/28 vs 1984/12/28
- 43%(1.43倍)
- 1986/12/27 vs 1985/12/28
- 22%(1.22倍)
- 1987/12/28 vs 1986/12/27
- 82%(1.82倍)
- 1988/12/28 vs 1987/12/28
- 51%(1.51倍)
- 1989/12/29 vs 1988/12/28
- 21%(1.21倍)
- 1990/12/28 vs 1989/12/29
- -56%(0.44倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/30
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/30
- 52%(1.52倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- 64%(1.64倍)
- 1999/12/30 vs 1998/12/30
- 109%(2.09倍)
- 2000/12/29 vs 1999/12/30
- -33%(0.67倍)
- 2001/12/28 vs 2000/12/29
- -24%(0.76倍)
- 2002/12/30 vs 2001/12/28
- 26%(1.26倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- -11%(0.89倍)
- 2005/12/30 vs 2004/12/30
- 42%(1.42倍)
- 2006/12/29 vs 2005/12/30
- 16%(1.16倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- -27%(0.73倍)
- 2010/12/30 vs 2009/12/30
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 58%(1.58倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 13%(1.13倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/03/18 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
715円(2012/10/10) - 513%(6.13倍)
4,382円(3/18)