株価チャート
株価
3/18
- 前日 (3/15)
- 3,120
- 始値
- 3,150
- 高値
- 3,150
- 安値
- 3,105
- 終値 -0.16%
- 3,115
- 出来高 -48.44%
- 19,800
乖離率
- 株価(5日)
移動平均値 - +0.68%
3,094 - 株価(25日)
移動平均値 - -0.1%
3,118 - 出来高(5日)
移動平均値 - -26.94%
27,100
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 | 3,150 | 3,150 | 3,105 | 3,115 | -0.16% | 19,800 | 386億7232万 | -0.1% | 8.76 | 0.62 |
03/15 | 3,060 | 3,125 | 3,050 | 3,120 | +1.3% | 38,400 | 387億3439万 | +0.29% | 8.77 | 0.62 |
03/14 | 3,080 | 3,100 | 3,050 | 3,080 | +0.49% | 22,500 | 382億3779万 | -0.84% | 8.66 | 0.61 |
03/13 | 3,110 | 3,125 | 3,050 | 3,065 | -0.81% | 22,700 | 380億5157万 | -1.16% | 8.62 | 0.61 |
03/12 | 3,035 | 3,095 | 3,005 | 3,090 | +1.81% | 32,100 | 383億6194万 | -0.19% | 8.69 | 0.61 |
03/11 | 3,055 | 3,085 | 3,005 | 3,035 | -2.41% | 27,700 | 376億7913万 | -1.78% | 8.54 | 0.6 |
03/08 | 3,055 | 3,145 | 3,050 | 3,110 | +0.32% | 42,900 | 386億1024万 | +0.81% | 8.75 | 0.62 |
03/07 | 3,160 | 3,170 | 3,100 | 3,100 | -2.05% | 35,200 | 384億8609万 | +0.81% | 8.72 | 0.62 |
03/06 | 3,145 | 3,180 | 3,140 | 3,165 | +0.8% | 28,600 | 392億9306万 | +3.4% | 8.9 | 0.63 |
03/05 | 3,100 | 3,150 | 3,090 | 3,140 | +0.48% | 41,800 | 389億8269万 | +3.29% | 8.83 | 0.62 |
03/04 | 3,200 | 3,255 | 3,125 | 3,125 | -2.8% | 44,700 | 387億9646万 | +3.51% | 8.79 | 0.62 |
03/01 | 3,280 | 3,320 | 3,200 | 3,215 | -1.08% | 55,800 | 399億1380万 | +7.24% | 9.04 | 0.64 |
02/29 | 3,250 | 3,300 | 3,235 | 3,250 | +0.46% | 71,200 | 403億4832万 | +9.35% | 9.14 | 0.65 |
02/28 | 3,165 | 3,245 | 3,160 | 3,235 | +2.54% | 50,200 | 401億6210万 | +9.85% | 9.1 | 0.64 |
02/27 | 3,145 | 3,220 | 3,135 | 3,155 | +1.77% | 69,400 | 391億6891万 | +8.12% | 8.87 | 0.63 |
02/26 | 3,150 | 3,150 | 3,085 | 3,100 | -2.67% | 51,500 | 384億8609万 | +7.19% | 8.72 | 0.62 |
02/22 | 3,145 | 3,185 | 3,125 | 3,185 | +2.41% | 42,200 | 395億4136万 | +11.01% | 8.96 | 0.63 |
02/21 | 3,140 | 3,165 | 3,060 | 3,110 | -2.2% | 199,200 | 386億1024万 | +9.43% | 8.75 | 0.62 |
02/20 | 3,150 | 3,205 | 3,150 | 3,180 | +1.44% | 44,800 | 394億7928万 | +12.81% | 8.94 | 0.63 |
02/19 | 3,055 | 3,135 | 3,045 | 3,135 | +2.62% | 49,600 | 389億2061万 | +12.24% | 8.82 | 0.62 |
02/16 | 3,090 | 3,120 | 3,040 | 3,055 | -1.45% | 55,400 | 379億2742万 | +10.37% | 8.59 | 0.61 |
02/15 | 3,215 | 3,245 | 3,080 | 3,100 | -3.43% | 112,300 | 384億8609万 | +12.81% | 8.72 | 0.62 |
02/14 | 3,275 | 3,285 | 3,160 | 3,210 | +7.83% | 166,100 | 398億5173万 | +17.71% | 9.03 | 0.64 |
02/13 | 2,900 | 2,988 | 2,900 | 2,977 | +2.8% | 62,700 | 369億5906万 | +10.18% | 8.37 | 0.59 |
02/09 | 2,919 | 2,938 | 2,894 | 2,896 | -1.6% | 78,100 | 359億5346万 | +7.86% | 8.14 | 0.58 |
02/08 | 2,999 | 2,999 | 2,890 | 2,943 | -1.9% | 97,000 | 365億3696万 | +10.18% | 8.28 | 0.58 |
02/07 | 2,950 | 3,015 | 2,936 | 3,000 | +1.52% | 57,500 | 372億4461万 | +12.95% | 8.44 | 0.6 |
02/06 | 2,946 | 2,978 | 2,940 | 2,955 | +0.31% | 73,000 | 366億8594万 | +12.06% | 8.31 | 0.59 |
02/05 | 2,935 | 2,964 | 2,931 | 2,946 | +0.89% | 62,800 | 365億7420万 | +12.27% | 8.29 | 0.59 |
02/02 | 2,910 | 2,920 | 2,825 | 2,920 | +0.1% | 86,900 | 362億5142万 | +11.83% | 8.21 | 0.58 |
02/01 | 2,840 | 2,922 | 2,826 | 2,917 | +1.92% | 97,700 | 362億1417万 | +12.15% | 8.2 | 0.58 |
01/31 | 2,747 | 2,862 | 2,747 | 2,862 | +4.19% | 182,300 | 355億3135万 | +10.46% | 8.05 | 0.57 |
01/30 | 2,760 | 2,785 | 2,714 | 2,747 | +3.93% | 290,100 | 341億364万 | +6.35% | 7.73 | 0.55 |
01/29 | 2,607 | 2,663 | 2,607 | 2,643 | +1.38% | 68,700 | 328億1250万 | +2.4% | 7.43 | 0.53 |
01/26 | 2,610 | 2,639 | 2,605 | 2,607 | -0.08% | 65,700 | 323億6556万 | +0.97% | 7.33 | 0.52 |
01/25 | 2,573 | 2,609 | 2,563 | 2,609 | +1.4% | 68,800 | 323億9039万 | +0.97% | 7.34 | 0.52 |
01/24 | 2,567 | 2,585 | 2,565 | 2,573 | +0.19% | 41,300 | 319億4346万 | -0.58% | 7.24 | 0.51 |
01/23 | 2,560 | 2,569 | 2,550 | 2,568 | +0.63% | 38,200 | 318億8138万 | -0.89% | 7.22 | 0.51 |
01/22 | 2,540 | 2,552 | 2,532 | 2,552 | +1.51% | 53,700 | 316億8274万 | -1.73% | 7.18 | 0.51 |
01/19 | 2,522 | 2,522 | 2,501 | 2,514 | -0.32% | 43,300 | 312億1098万 | -3.34% | 7.07 | 0.5 |
01/18 | 2,501 | 2,524 | 2,501 | 2,522 | +0.8% | 24,200 | 313億1030万 | -3.33% | 7.09 | 0.5 |
01/17 | 2,522 | 2,536 | 2,502 | 2,502 | -1.3% | 55,700 | 310億6200万 | -4.32% | 7.04 | 0.5 |
01/16 | 2,534 | 2,547 | 2,515 | 2,535 | -0.28% | 37,800 | 314億7169万 | -3.39% | 7.13 | 0.5 |
01/15 | 2,500 | 2,549 | 2,500 | 2,542 | +1.68% | 46,800 | 315億5859万 | -3.42% | 7.15 | 0.51 |
01/12 | 2,572 | 2,577 | 2,500 | 2,500 | -2.8% | 77,700 | 310億3717万 | -5.27% | 7.03 | 0.5 |
01/11 | 2,575 | 2,592 | 2,570 | 2,572 | -0.04% | 49,700 | 319億3104万 | -2.94% | 7.23 | 0.51 |
01/10 | 2,575 | 2,587 | 2,558 | 2,573 | -0.08% | 43,200 | 319億4346万 | -3.23% | 7.24 | 0.51 |
01/09 | 2,553 | 2,579 | 2,541 | 2,575 | +1.3% | 57,800 | 319億6829万 | -3.52% | 7.24 | 0.51 |
01/05 | 2,580 | 2,584 | 2,540 | 2,542 | -0.9% | 57,600 | 315億5859万 | -5.11% | 7.15 | 0.51 |
01/04 | 2,565 | 2,574 | 2,536 | 2,565 | +0.47% | 67,300 | 318億4414万 | -4.68% | 7.21 | 0.51 |
2023 | ||||||||||
12/29 | 2,523 | 2,561 | 2,523 | 2,553 | +1.23% | 60,600 | 316億9516万 | -5.48% | 7.16 | 0.51 |
12/28 | 2,520 | 2,552 | 2,515 | 2,522 | -4.25% | 126,400 | 313億1030万 | -6.94% | 7.07 | 0.5 |
12/27 | 2,630 | 2,645 | 2,596 | 2,634 | -0.04% | 267,800 | 327億76万 | -3.16% | 7.38 | 0.52 |
12/26 | 2,660 | 2,661 | 2,621 | 2,635 | -1.13% | 118,600 | 327億1318万 | -3.27% | 7.39 | 0.52 |
12/25 | 2,692 | 2,694 | 2,662 | 2,665 | -0.15% | 80,000 | 330億8562万 | -2.31% | 7.47 | 0.53 |
12/22 | 2,670 | 2,683 | 2,643 | 2,669 | +0.34% | 92,000 | 331億3528万 | -2.31% | 7.48 | 0.53 |
12/21 | 2,669 | 2,684 | 2,657 | 2,660 | -0.82% | 54,800 | 330億2355万 | -2.74% | 7.46 | 0.53 |
12/20 | 2,682 | 2,699 | 2,679 | 2,682 | +0.19% | 35,100 | 332億9668万 | -1.94% | 7.52 | 0.53 |
12/19 | 2,668 | 2,684 | 2,640 | 2,677 | +0.34% | 71,800 | 332億3460万 | -2.19% | 7.5 | 0.53 |
12/18 | 2,675 | 2,676 | 2,638 | 2,668 | -0.74% | 49,600 | 331億2287万 | -2.59% | 7.48 | 0.53 |
12/15 | 2,655 | 2,688 | 2,655 | 2,688 | +0.94% | 79,500 | 333億7117万 | -1.93% | 7.53 | 0.53 |
12/14 | 2,697 | 2,713 | 2,653 | 2,663 | -2.17% | 104,700 | 330億6079万 | -2.85% | 7.46 | 0.53 |
12/13 | 2,736 | 2,748 | 2,699 | 2,722 | +2.52% | 106,100 | 337億9327万 | -0.66% | 7.63 | 0.54 |
12/12 | 2,709 | 2,709 | 2,655 | 2,655 | -2.03% | 103,300 | 329億6147万 | -3.07% | 7.44 | 0.53 |
12/11 | 2,704 | 2,724 | 2,683 | 2,710 | +2.11% | 101,000 | 336億4429万 | -1.17% | 7.6 | 0.54 |
12/08 | 2,728 | 2,728 | 2,644 | 2,654 | -2.71% | 82,700 | 329億4906万 | -3.28% | 7.44 | 0.53 |
12/07 | 2,746 | 2,754 | 2,722 | 2,728 | -1.05% | 55,000 | 338億6776万 | -0.76% | 7.65 | 0.54 |
12/06 | 2,726 | 2,770 | 2,726 | 2,757 | +1.43% | 42,200 | 342億2779万 | +0.33% | 7.73 | 0.55 |
12/05 | 2,760 | 2,784 | 2,718 | 2,718 | -1.74% | 53,800 | 337億4361万 | -0.98% | 7.62 | 0.54 |
12/04 | 2,787 | 2,801 | 2,766 | 2,766 | -1.39% | 59,500 | 343億3953万 | +0.77% | 7.75 | 0.55 |
12/01 | 2,815 | 2,830 | 2,801 | 2,805 | -0.46% | 39,900 | 348億2371万 | +2.41% | 7.86 | 0.56 |
11/30 | 2,812 | 2,826 | 2,752 | 2,818 | -0.21% | 59,000 | 349億8510万 | +3.15% | 7.9 | 0.56 |
11/29 | 2,820 | 2,839 | 2,809 | 2,824 | -0.25% | 35,600 | 350億5959万 | +3.71% | 7.91 | 0.56 |
11/28 | 2,812 | 2,863 | 2,812 | 2,831 | +0.68% | 29,700 | 351億4649万 | +4.35% | 7.93 | 0.56 |
11/27 | 2,839 | 2,839 | 2,803 | 2,812 | +0.64% | 26,500 | 349億1061万 | +3.99% | 7.88 | 0.56 |
11/24 | 2,776 | 2,813 | 2,774 | 2,794 | +1.38% | 36,000 | 346億8714万 | +3.71% | 7.83 | 0.56 |
11/22 | 2,748 | 2,780 | 2,748 | 2,756 | +0.22% | 24,800 | 342億1538万 | +2.61% | 7.72 | 0.55 |
11/21 | 2,731 | 2,757 | 2,717 | 2,750 | +0.73% | 26,900 | 341億4089万 | +2.69% | 7.71 | 0.55 |
11/20 | 2,768 | 2,779 | 2,723 | 2,730 | -1.19% | 32,500 | 338億9259万 | +2.21% | 7.65 | 0.54 |
11/17 | 2,710 | 2,774 | 2,710 | 2,763 | +1.1% | 29,600 | 343億228万 | +3.68% | 7.74 | 0.55 |
11/16 | 2,697 | 2,733 | 2,692 | 2,733 | +2.05% | 31,300 | 339億2983万 | +2.78% | 7.66 | 0.54 |
11/15 | 2,734 | 2,734 | 2,671 | 2,678 | -2.05% | 50,300 | 332億4702万 | +0.9% | 7.51 | 0.53 |
11/14 | 2,764 | 2,824 | 2,707 | 2,734 | +0.66% | 71,500 | 339億4225万 | +3.09% | 7.66 | 0.54 |
11/13 | 2,753 | 2,765 | 2,705 | 2,716 | -0.15% | 48,000 | 337億1878万 | +2.68% | 7.61 | 0.54 |
11/10 | 2,678 | 2,720 | 2,663 | 2,720 | +1.57% | 22,500 | 337億6844万 | +3.07% | 7.62 | 0.54 |
11/09 | 2,655 | 2,692 | 2,640 | 2,678 | +0.71% | 17,500 | 332億4702万 | +1.79% | 7.51 | 0.53 |
11/08 | 2,696 | 2,723 | 2,640 | 2,659 | -1.34% | 35,100 | 330億1113万 | +1.22% | 7.45 | 0.53 |
11/07 | 2,720 | 2,747 | 2,674 | 2,695 | -1.25% | 25,800 | 334億5807万 | +2.67% | 7.55 | 0.54 |
11/06 | 2,800 | 2,800 | 2,722 | 2,729 | -0.91% | 31,400 | 338億8018万 | +4.12% | 7.65 | 0.54 |
11/02 | 2,775 | 2,780 | 2,739 | 2,754 | -0.58% | 31,600 | 341億9055万 | +5.28% | 7.72 | 0.55 |
11/01 | 2,760 | 2,776 | 2,732 | 2,770 | +1.91% | 41,900 | 343億8918万 | +6.09% | 7.76 | 0.55 |
10/31 | 2,690 | 2,718 | 2,680 | 2,718 | +1.23% | 31,500 | 337億4361万 | +4.42% | 7.62 | 0.54 |
10/30 | 2,696 | 2,722 | 2,671 | 2,685 | -0.41% | 38,500 | 333億3392万 | +3.39% | 7.53 | 0.53 |
10/27 | 2,630 | 2,696 | 2,625 | 2,696 | +2.67% | 46,000 | 334億7048万 | +4.05% | 7.56 | 0.54 |
10/26 | 2,635 | 2,645 | 2,604 | 2,626 | +0.15% | 19,900 | 326億144万 | +1.55% | 7.36 | 0.52 |
10/25 | 2,623 | 2,649 | 2,606 | 2,622 | +0.88% | 36,600 | 325億5178万 | +1.51% | 7.35 | 0.52 |
10/24 | 2,586 | 2,602 | 2,532 | 2,599 | +0.5% | 29,600 | 322億6624万 | +0.58% | 7.28 | 0.52 |
10/23 | 2,611 | 2,634 | 2,586 | 2,586 | -0.54% | 29,600 | 321億485万 | +0.08% | 7.25 | 0.51 |
10/20 | 2,557 | 2,613 | 2,550 | 2,600 | +1.68% | 22,700 | 322億7866万 | +0.58% | 7.29 | 0.52 |
10/19 | 2,581 | 2,592 | 2,557 | 2,557 | -1.2% | 29,400 | 317億4482万 | -1.04% | 7.17 | 0.51 |
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 12月期 | 1,490 298 5/20 | 775 155 10/28 | 46,000 230,000 1/9 | - | - | +20.78% 11/10 | -19.68% 10/10 |
2009年 12月期 | 1,440 288 10/20 288 10/19 | 850 170 2/16 | 84,000 420,000 2/24 | - | - | +24.87% 3/25 | -11.09% 11/13 |
2010年 12月期 | 1,410 282 1/21 | 950 190 10/29 | 67,000 335,000 12/13 | 175億486万 | 117億9406万 | +35.74% 1/12 | -12.58% 9/2 |
2011年 12月期 | 1,650 330 1/12 | 775 155 3/15 | 987,800 4,939,000 1/12 | 204億8442万 | 96億2147万 | +16.56% 4/4 | -40.7% 3/15 |
2012年 12月期 | 1,365 273 12/25 273 12/20 | 830 166 9/7 166 9/6 | 90,200 451,000 3/1 | 169億4620万 | 103億428万 | +16.58% 11/30 | -17.02% 5/16 |
2013年 12月期 | 2,375 475 5/15 | 1,255 251 1/9 | 218,800 1,094,000 2/20 | 294億8515万 | 155億8057万 | +34.57% 2/20 | -20.5% 6/6 |
2014年 12月期 | 2,135 427 7/25 | 1,405 281 3/20 | 488,800 2,444,000 7/25 | 265億574万 | 174億4289万 | +18.34% 7/25 | -13.12% 10/17 |
2015年 12月期 | 1,955 391 12/2 | 1,440 288 8/25 | 57,000 285,000 12/2 | 242億7107万 | 178億7741万 | +8.49% 11/9 | -13.24% 1/21 |
2016年 12月期 | 2,710 542 12/22 | 1,275 255 2/24 | 240,400 1,202,000 12/22 | 336億4429万 | 158億2895万 | +16.87% 11/14 | -14.01% 2/12 |
2017年 12月期 | 4,155 831 9/29 | 2,390 478 4/14 | 210,800 1,054,000 2/14 | 515億8378万 | 296億7153万 | +17.56% 5/16 | -15.56% 11/17 |
2018年 12月期 | 3,520 704 1/4 | 1,662 12/26 | 74,700 10/30 | 437億34万 | 206億3351万 | +9.89% 4/24 | -16.95% 2/14 |
2019年 12月期 | 2,165 11/8 | 1,487 8/26 | 46,600 7/26 | 268億7819万 | 184億6091万 | +15.55% 11/6 | -12.29% 5/13 |
2020年 12月期 | 2,153 11/12 | 1,133 3/13 | 192,500 12/18 | 267億2921万 | 140億6604万 | +17.61% 3/27 | -22.03% 3/16 |
2021年 12月期 | 2,610 6/29 | 1,830 2/1 | 179,300 12/17 | 324億281万 | 227億1921万 | +13.96% 6/4 | -8.85% 1/27 |
2022年 12月期 | 2,192 1/5 | 1,633 5/19 | 210,800 12/28 | 272億1339万 | 202億7348万 | +6.48% 11/24 | -10.64% 3/8 |
2023年 12月期 | 2,863 11/28 | 1,781 1/4 | 267,800 12/27 | 355億4377万 | 221億1088万 | +12.95% 2/7 | -6.94% 12/28 |
最新 | 3,115 2024/3/18 | 19,800 | 386億7232万 | -0.1% 3,118 |
年間値上がり率
- 1984/12/24 vs 1983/12/24
- -9%(0.91倍)
- 1985/12/28 vs 1984/12/24
- 22%(1.22倍)
- 1986/12/27 vs 1985/12/28
- 22%(1.22倍)
- 1987/12/28 vs 1986/12/27
- 55%(1.55倍)
- 1988/12/28 vs 1987/12/28
- 9%(1.09倍)
- 1989/12/29 vs 1988/12/28
- 64%(1.64倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/30
- 37%(1.37倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/30
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/30
- 37%(1.37倍)
- 2000/12/29 vs 1999/12/30
- 5%(1.05倍)
- 2001/12/28 vs 2000/12/29
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 129%(2.29倍)
- 2004/12/30 vs 2003/12/30
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/30
- -4%(0.96倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/30 vs 2008/12/30
- 23%(1.23倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 41%(1.41倍)
- 2017/12/29 vs 2016/12/30
- 39%(1.39倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 40%(1.4倍)
- 2024/03/18 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
775円(2011/03/15) - 302%(4.02倍)
3,115円(3/18)