株価チャート
株価
3/18
- 前日 (3/15)
- 661
- 始値
- 664
- 高値
- 664
- 安値
- 654
- 終値 +0.15%
- 662
- 出来高 +18.9%
- 69,200
乖離率
- 株価(5日)
移動平均値 - +0.46%
659 - 株価(25日)
移動平均値 - +2.8%
644 - 出来高(5日)
移動平均値 - -10.08%
76,960
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 | 664 | 664 | 654 | 662 | +0.15% | 69,200 | 646億956万 | +2.8% | 12.89 | 0.69 |
03/15 | 663 | 663 | 655 | 661 | -0.45% | 58,200 | 645億1196万 | +2.96% | 12.87 | 0.69 |
03/14 | 659 | 666 | 655 | 664 | +1.37% | 97,900 | 648億475万 | +3.59% | 12.93 | 0.69 |
03/13 | 658 | 660 | 652 | 655 | 0% | 84,800 | 639億2638万 | +2.5% | 12.75 | 0.68 |
03/12 | 649 | 656 | 639 | 655 | +0.92% | 74,700 | 639億2638万 | +2.5% | 12.75 | 0.68 |
03/11 | 650 | 655 | 643 | 649 | -0.92% | 108,300 | 633億4079万 | +1.56% | 12.64 | 0.68 |
03/08 | 647 | 657 | 647 | 655 | +0.46% | 150,200 | 639億2638万 | +2.5% | 12.75 | 0.68 |
03/07 | 650 | 654 | 648 | 652 | +0.93% | 93,500 | 636億3358万 | +2.03% | 12.7 | 0.68 |
03/06 | 642 | 648 | 641 | 646 | +1.25% | 97,200 | 630億4800万 | +1.1% | 12.58 | 0.68 |
03/05 | 634 | 642 | 632 | 638 | +0.63% | 52,100 | 622億6722万 | -0.16% | 12.42 | 0.67 |
03/04 | 648 | 648 | 634 | 634 | -2.31% | 134,200 | 618億7683万 | -0.94% | 12.35 | 0.66 |
03/01 | 651 | 655 | 646 | 649 | -0.15% | 75,600 | 633億4079万 | +1.25% | 12.64 | 0.68 |
02/29 | 651 | 656 | 642 | 650 | 0% | 138,200 | 634億3839万 | +1.4% | 12.66 | 0.68 |
02/28 | 642 | 653 | 641 | 650 | +1.56% | 89,600 | 634億3839万 | +1.4% | 12.66 | 0.68 |
02/27 | 647 | 650 | 639 | 640 | -0.78% | 73,100 | 624億6241万 | -0.31% | 12.46 | 0.67 |
02/26 | 648 | 654 | 644 | 645 | +0.31% | 97,200 | 629億5040万 | +0.31% | 12.56 | 0.67 |
02/22 | 641 | 643 | 638 | 643 | -0.16% | 132,200 | 627億5521万 | 0% | 12.52 | 0.67 |
02/21 | 635 | 646 | 632 | 644 | +2.06% | 273,400 | 628億5280万 | 0% | 12.54 | 0.67 |
02/20 | 639 | 639 | 631 | 631 | -1.25% | 78,900 | 615億8404万 | -2.02% | 12.29 | 0.66 |
02/19 | 635 | 640 | 631 | 639 | +1.27% | 92,600 | 623億6482万 | -1.08% | 12.44 | 0.67 |
02/16 | 625 | 634 | 622 | 631 | +1.94% | 109,100 | 615億8404万 | -2.32% | 12.29 | 0.66 |
02/15 | 630 | 630 | 615 | 619 | -0.8% | 98,000 | 604億1287万 | -4.48% | 12.05 | 0.65 |
02/14 | 636 | 636 | 620 | 624 | -1.89% | 102,900 | 609億85万 | -3.85% | 12.15 | 0.65 |
02/13 | 631 | 637 | 626 | 636 | +2.42% | 134,900 | 620億7202万 | -2.15% | 12.38 | 0.66 |
02/09 | 629 | 629 | 621 | 621 | -0.96% | 105,400 | 606億806万 | -4.61% | 12.09 | 0.65 |
02/08 | 627 | 632 | 621 | 627 | +0.8% | 169,800 | 611億9365万 | -3.83% | 12.21 | 0.66 |
02/07 | 628 | 633 | 617 | 622 | -0.8% | 129,100 | 607億566万 | -4.75% | 12.11 | 0.65 |
02/06 | 649 | 654 | 610 | 627 | -3.83% | 325,200 | 611億9365万 | -4.27% | 12.21 | 0.66 |
02/05 | 653 | 654 | 648 | 652 | 0% | 68,100 | 636億3358万 | -0.61% | 12.7 | 0.68 |
02/02 | 651 | 656 | 650 | 652 | +0.15% | 58,800 | 636億3358万 | -0.61% | 12.7 | 0.68 |
02/01 | 646 | 653 | 646 | 651 | -0.15% | 65,600 | 635億3599万 | -0.76% | 12.68 | 0.68 |
01/31 | 649 | 653 | 645 | 652 | +0.15% | 55,100 | 636億3358万 | -0.61% | 12.7 | 0.68 |
01/30 | 657 | 657 | 649 | 651 | -0.91% | 65,400 | 635億3599万 | -0.61% | 12.68 | 0.68 |
01/29 | 649 | 658 | 649 | 657 | +1.39% | 54,500 | 641億2157万 | +0.31% | 12.79 | 0.69 |
01/26 | 654 | 655 | 648 | 648 | -1.97% | 87,600 | 632億4319万 | -0.92% | 12.62 | 0.68 |
01/25 | 650 | 661 | 650 | 661 | +1.38% | 145,400 | 645億1196万 | +1.07% | 12.87 | 0.69 |
01/24 | 655 | 659 | 650 | 652 | -0.61% | 92,800 | 636億3358万 | 0% | 12.7 | 0.68 |
01/23 | 668 | 669 | 656 | 656 | -1.5% | 107,400 | 640億2397万 | +0.77% | 12.77 | 0.69 |
01/22 | 665 | 670 | 663 | 666 | +0.3% | 59,500 | 649億9995万 | +2.62% | 12.97 | 0.7 |
01/19 | 663 | 664 | 658 | 664 | +0.45% | 84,800 | 648億475万 | +2.79% | 12.93 | 0.69 |
01/18 | 658 | 663 | 657 | 661 | +0.46% | 68,700 | 645億1196万 | +2.64% | 12.87 | 0.69 |
01/17 | 653 | 664 | 653 | 658 | +1.23% | 112,300 | 642億1917万 | +2.49% | 12.81 | 0.69 |
01/16 | 663 | 663 | 649 | 650 | -2.55% | 136,500 | 634億3839万 | +1.56% | 12.66 | 0.68 |
01/15 | 659 | 667 | 657 | 667 | +1.52% | 119,400 | 650億9755万 | +4.55% | 12.99 | 0.7 |
01/12 | 662 | 664 | 655 | 657 | -0.61% | 112,400 | 641億2157万 | +3.46% | 12.79 | 0.69 |
01/11 | 659 | 663 | 654 | 661 | +0.76% | 146,100 | 645億1196万 | +4.42% | 12.87 | 0.69 |
01/10 | 655 | 661 | 655 | 656 | +0.46% | 119,600 | 640億2397万 | +4.13% | 12.77 | 0.69 |
01/09 | 650 | 654 | 648 | 653 | +0.46% | 84,900 | 637億3118万 | +4.15% | 12.72 | 0.68 |
01/05 | 655 | 655 | 643 | 650 | -0.61% | 147,700 | 634億3839万 | +4% | 12.66 | 0.68 |
01/04 | 652 | 654 | 645 | 654 | -0.3% | 146,300 | 638億2878万 | +4.98% | 12.74 | 0.68 |
2023 | ||||||||||
12/29 | 658 | 661 | 652 | 656 | -0.46% | 131,600 | 640億2397万 | +5.81% | 12.77 | 0.69 |
12/28 | 662 | 666 | 657 | 659 | 0% | 84,300 | 643億1677万 | +6.63% | 12.83 | 0.69 |
12/27 | 660 | 661 | 656 | 659 | +0.15% | 154,200 | 643億1677万 | +6.98% | 12.83 | 0.69 |
12/26 | 651 | 666 | 650 | 658 | +1.54% | 287,500 | 642億1917万 | +7.34% | 12.81 | 0.69 |
12/25 | 652 | 656 | 645 | 648 | +0.47% | 209,700 | 632億4319万 | +6.23% | 12.62 | 0.68 |
12/22 | 638 | 649 | 638 | 645 | +1.1% | 190,000 | 629億5040万 | +6.09% | 12.56 | 0.67 |
12/21 | 630 | 638 | 624 | 638 | +0.95% | 172,300 | 622億6722万 | +5.28% | 12.42 | 0.67 |
12/20 | 645 | 647 | 632 | 632 | -2.32% | 158,000 | 616億8163万 | +4.64% | 12.31 | 0.66 |
12/19 | 641 | 648 | 630 | 647 | +1.09% | 296,900 | 631億4560万 | +7.48% | 12.6 | 0.68 |
12/18 | 622 | 641 | 622 | 640 | +3.23% | 328,100 | 624億6241万 | +6.67% | 12.46 | 0.67 |
12/15 | 610 | 624 | 607 | 620 | +1.97% | 390,400 | 605億1046万 | +3.68% | 12.07 | 0.65 |
12/14 | 614 | 618 | 606 | 608 | -0.65% | 232,400 | 593億3929万 | +1.84% | 11.84 | 0.64 |
12/13 | 600 | 615 | 599 | 612 | +1.83% | 288,100 | 597億2968万 | +2.51% | 11.92 | 0.64 |
12/12 | 606 | 607 | 593 | 601 | -2.12% | 168,800 | 586億5611万 | +0.84% | 11.7 | 0.63 |
12/11 | 605 | 614 | 602 | 614 | +1.99% | 211,300 | 599億2488万 | +2.85% | 11.96 | 0.64 |
12/08 | 605 | 605 | 597 | 602 | -0.82% | 238,000 | 587億5371万 | +1.18% | 11.72 | 0.63 |
12/07 | 601 | 608 | 599 | 607 | +0.17% | 127,100 | 592億4170万 | +2.02% | 11.82 | 0.63 |
12/06 | 593 | 609 | 593 | 606 | +1.85% | 179,100 | 591億4410万 | +2.02% | 11.8 | 0.63 |
12/05 | 597 | 599 | 595 | 595 | -0.5% | 105,200 | 580億7053万 | +0.51% | 11.59 | 0.62 |
12/04 | 588 | 598 | 587 | 598 | +1.7% | 100,500 | 583億6332万 | +1.01% | 11.64 | 0.63 |
12/01 | 588 | 590 | 585 | 588 | -0.17% | 100,800 | 573億8734万 | -0.51% | 11.45 | 0.61 |
11/30 | 591 | 592 | 579 | 589 | -1.17% | 169,300 | 574億8494万 | -0.17% | 11.47 | 0.62 |
11/29 | 598 | 600 | 594 | 596 | -0.5% | 132,100 | 581億6812万 | +1.19% | 11.61 | 0.62 |
11/28 | 590 | 599 | 589 | 599 | +1.18% | 109,300 | 584億6092万 | +2.04% | 11.66 | 0.63 |
11/27 | 595 | 598 | 591 | 592 | -0.5% | 76,400 | 577億7773万 | +1.02% | 11.53 | 0.62 |
11/24 | 601 | 601 | 593 | 595 | -0.83% | 85,900 | 580億7053万 | +1.71% | 11.59 | 0.62 |
11/22 | 589 | 602 | 589 | 600 | +1.87% | 78,600 | 585億5851万 | +2.74% | 11.68 | 0.63 |
11/21 | 588 | 592 | 587 | 589 | +0.68% | 78,700 | 574億8494万 | +1.2% | 11.47 | 0.62 |
11/20 | 589 | 595 | 585 | 585 | -1.35% | 90,000 | 570億9455万 | +0.69% | 11.39 | 0.61 |
11/17 | 591 | 594 | 587 | 593 | +0.17% | 122,600 | 578億7533万 | +2.07% | 11.55 | 0.62 |
11/16 | 591 | 594 | 589 | 592 | +0.34% | 92,900 | 577億7773万 | +1.89% | 11.53 | 0.62 |
11/15 | 594 | 595 | 589 | 590 | -0.84% | 79,000 | 575億8254万 | +1.72% | 11.49 | 0.62 |
11/14 | 597 | 600 | 590 | 595 | +0.17% | 101,600 | 580億7053万 | +2.76% | 11.59 | 0.62 |
11/13 | 596 | 599 | 594 | 594 | -0.5% | 102,000 | 579億7293万 | +2.77% | 11.57 | 0.62 |
11/10 | 594 | 600 | 589 | 597 | +0.51% | 91,100 | 582億6572万 | +3.47% | 11.63 | 0.62 |
11/09 | 592 | 596 | 587 | 594 | 0% | 116,800 | 579億7293万 | +3.3% | 11.57 | 0.62 |
11/08 | 603 | 603 | 588 | 594 | -1.82% | 113,600 | 579億7293万 | +3.66% | 11.57 | 0.62 |
11/07 | 600 | 609 | 598 | 605 | -0.17% | 180,200 | 590億4650万 | +5.77% | 11.78 | 0.63 |
11/06 | 588 | 606 | 588 | 606 | +3.59% | 370,600 | 591億4410万 | +6.13% | 11.8 | 0.63 |
11/02 | 580 | 595 | 572 | 585 | +0.17% | 483,400 | 570億9455万 | +2.63% | 11.39 | 0.61 |
11/01 | 585 | 587 | 579 | 584 | +0.69% | 160,900 | 569億9695万 | +2.46% | 11.37 | 0.61 |
10/31 | 578 | 581 | 571 | 580 | +1.93% | 344,700 | 566億656万 | +1.75% | 11.29 | 0.61 |
10/30 | 573 | 577 | 569 | 569 | -2.4% | 673,800 | 555億3299万 | -0.35% | 11.08 | 0.59 |
10/27 | 575 | 583 | 572 | 583 | +2.1% | 126,100 | 568億9935万 | +2.1% | 11.35 | 0.61 |
10/26 | 566 | 578 | 565 | 571 | +0.88% | 176,600 | 557億2818万 | 0% | 11.12 | 0.6 |
10/25 | 575 | 575 | 565 | 566 | +0.35% | 158,500 | 552億4020万 | -1.05% | 11.02 | 0.59 |
10/24 | 561 | 565 | 553 | 564 | +0.53% | 120,000 | 550億4500万 | -1.57% | 10.98 | 0.59 |
10/23 | 561 | 566 | 561 | 561 | -0.53% | 88,100 | 547億5221万 | -2.26% | 10.92 | 0.59 |
10/20 | 566 | 568 | 562 | 564 | -0.18% | 119,200 | 550億4500万 | -1.91% | 10.98 | 0.59 |
10/19 | 562 | 566 | 560 | 565 | 0% | 105,300 | 551億4260万 | -1.91% | 11 | 0.59 |
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 | 428 5/14 5/10 他2件 | 231 3/18 3/17 | 879,000 2/6 | - | - | +9.23% 2/1 | -17.07% 11/13 |
2009年 3月期 | 326 6/6 | 220 10/28 | 684,000 5/13 | - | - | +16.3% 6/5 | -13.1% 10/27 |
2010年 3月期 | 310 7/23 7/22 他3件 | 225 11/27 | 463,000 3/10 | - | - | +11.02% 3/11 | -8.91% 11/27 |
2011年 3月期 | 351 3/31 | 241 10/28 | 250,000 12/21 | 276億2299万 | 189億6621万 | +11.18% 2/14 | -22.84% 3/15 |
2012年 3月期 | 349 4/1 | 247 11/11 | 184,000 5/12 | 274億6560万 | 194億3840万 | +10.7% 9/16 | -11.72% 8/9 |
2013年 3月期 | 370 3/25 | 242 6/4 | 365,000 8/8 | 291億1826万 | 190億4491万 | +11.28% 8/14 | -7.76% 2/15 |
2014年 3月期 | 483 1/21 | 325 4/2 | 475,000 5/9 | 380億1152万 | 255億7685万 | +15.47% 5/21 | -8.81% 8/8 |
2015年 3月期 | 610 9/3 | 383 4/14 | 2,126,000 9/3 | 480億627万 | 301億4164万 | +15.72% 6/2 | -14.09% 8/8 |
2016年 3月期 | 635 12/30 12/22 | 460 8/25 | 455,000 11/9 | 499億7374万 | 362億145万 | +9.94% 11/13 | -11.62% 8/25 |
2017年 3月期 | 608 3/29 | 439 7/8 | 240,000 10/28 | 478億4888万 | 345億4878万 | +8.7% 7/25 | -9.51% 6/24 |
2018年 3月期 | 852 11/14 | 531 4/14 | 942,000 11/8 | 830億7000万 | 517億7250万 | +16.23% 11/14 | -12.01% 2/9 |
2019年 3月期 | 732 5/10 | 533 12/26 | 392,300 8/9 | 713億7000万 | 519億6750万 | +12.22% 2/5 | -12.93% 7/5 |
2020年 3月期 | 762 12/23 | 466 3/13 | 370,200 12/23 | 742億9500万 | 454億3500万 | +10.84% 3/27 | -20.62% 3/13 |
2021年 3月期 | 748 5/29 | 542 4/3 | 2,171,100 1/25 | 729億3000万 | 528億4500万 | +16.27% 5/29 | -6.68% 1/15 |
2022年 3月期 | 725 4/20 | 515 12/1 | 997,300 11/4 | 706億8750万 | 502億1250万 | +7.59% 9/14 | -10.06% 5/27 |
2023年 3月期 | 568 7/28 | 491 3/28 3/20 | 391,300 10/28 | 553億8000万 | 478億9884万 | +4.43% 5/9 | -4.36% 8/9 |
最新 | 662 2024/3/18 | 69,200 | 646億956万 | +2.8% 644 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 72%(1.72倍)
- 1985/12/28 vs 1984/12/28
- -17%(0.83倍)
- 1986/12/27 vs 1985/12/28
- 12%(1.12倍)
- 1987/12/28 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/28 vs 1987/12/28
- 35%(1.35倍)
- 1989/12/29 vs 1988/12/28
- 50%(1.5倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/30 vs 1991/12/30
- 5%(1.05倍)
- 1993/12/30 vs 1992/12/30
- -23%(0.77倍)
- 1994/12/30 vs 1993/12/30
- 20%(1.2倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- 41%(1.41倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- -18%(0.82倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 44%(1.44倍)
- 2004/12/30 vs 2003/12/30
- 33%(1.33倍)
- 2005/12/30 vs 2004/12/30
- 4%(1.04倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- -21%(0.79倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 55%(1.55倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/03/18 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
195円(2002/11/19) - 239%(3.39倍)
662円(3/18)