株価チャート
株価
3/18
- 前日 (3/15)
- 332
- 始値
- 331
- 高値
- 379
- 安値
- 331
- 終値 +13.86%
- 378
- 出来高 +999.99%
- 49,800
乖離率
- 株価(5日)
移動平均値 - +9.25%
346 - 株価(25日)
移動平均値 - +9.25%
346 - 出来高(5日)
移動平均値 - +341.49%
11,280
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 | 331 | 379 | 331 | 378 | +13.86% | 49,800 | 31億3740万 | +9.25% | 16.03 | 0.58 |
03/15 | 345 | 345 | 332 | 332 | -2.06% | 2,700 | 27億5560万 | -3.77% | 14.08 | 0.51 |
03/14 | 339 | 344 | 335 | 339 | 0% | 1,400 | 28億1370万 | -2.02% | 14.38 | 0.52 |
03/13 | 340 | 340 | 338 | 339 | -1.45% | 500 | 28億1370万 | -1.74% | 14.38 | 0.52 |
03/12 | 334 | 344 | 333 | 344 | +1.18% | 2,000 | 28億5520万 | 0% | 14.59 | 0.53 |
03/11 | 345 | 346 | 340 | 340 | -2.58% | 2,400 | 28億2200万 | -0.87% | 14.42 | 0.52 |
03/08 | 344 | 349 | 343 | 349 | +1.45% | 2,600 | 28億9670万 | +2.05% | 14.8 | 0.54 |
03/07 | 350 | 350 | 343 | 344 | -1.71% | 3,800 | 28億5520万 | +0.88% | 14.59 | 0.53 |
03/06 | 345 | 350 | 345 | 350 | +0.86% | 900 | 29億500万 | +2.94% | 14.84 | 0.54 |
03/05 | 349 | 354 | 346 | 347 | -1.14% | 1,800 | 28億8010万 | +2.66% | 14.71 | 0.53 |
03/04 | 342 | 357 | 342 | 351 | +2.63% | 14,400 | 29億1330万 | +4.15% | 14.88 | 0.54 |
03/01 | 339 | 347 | 339 | 342 | +1.18% | 12,700 | 28億3860万 | +2.09% | 14.5 | 0.53 |
02/29 | 333 | 338 | 333 | 338 | +1.5% | 2,100 | 28億540万 | +1.2% | 14.33 | 0.52 |
02/28 | 336 | 338 | 333 | 333 | -1.19% | 1,900 | 27億6390万 | 0% | 14.12 | 0.51 |
02/27 | 340 | 345 | 333 | 337 | -1.46% | 7,200 | 27億9710万 | +1.51% | 14.29 | 0.52 |
02/26 | 344 | 348 | 342 | 342 | -0.29% | 4,300 | 28億3860万 | +3.32% | 14.5 | 0.53 |
02/22 | 351 | 351 | 343 | 343 | -1.72% | 4,300 | 28億4690万 | +3.63% | 14.54 | 0.53 |
02/21 | 351 | 356 | 347 | 349 | +0.87% | 3,100 | 28億9670万 | +5.76% | 14.8 | 0.54 |
02/20 | 346 | 353 | 342 | 346 | -0.29% | 6,300 | 28億7180万 | +5.17% | 14.67 | 0.53 |
02/19 | 340 | 356 | 340 | 347 | +0.58% | 7,200 | 28億8010万 | +5.79% | 14.71 | 0.53 |
02/16 | 344 | 350 | 341 | 345 | 0% | 6,700 | 28億6350万 | +5.5% | 14.63 | 0.53 |
02/15 | 354 | 358 | 339 | 345 | -5.22% | 27,200 | 28億6350万 | +5.83% | 14.63 | 0.53 |
02/14 | 365 | 380 | 351 | 364 | +1.96% | 20,900 | 30億2120万 | +12% | 15.44 | 0.56 |
02/13 | 352 | 385 | 337 | 357 | +2.29% | 89,400 | 29億6310万 | +10.53% | 15.14 | 0.55 |
02/09 | 370 | 373 | 333 | 349 | -3.59% | 82,900 | 28億9670万 | +8.39% | 14.8 | 0.54 |
02/08 | 349 | 375 | 346 | 362 | +1.4% | 160,200 | 30億460万 | +12.77% | 15.35 | 0.56 |
02/07 | 323 | 396 | 323 | 357 | +12.97% | 561,400 | 29億6310万 | +11.21% | 15.14 | 0.55 |
02/06 | 314 | 324 | 314 | 316 | +0.64% | 8,000 | 26億2280万 | -0.63% | 13.4 | 0.49 |
02/05 | 314 | 316 | 314 | 314 | -0.95% | 2,900 | 26億620万 | -1.26% | 13.32 | 0.48 |
02/02 | 312 | 317 | 312 | 317 | +1.6% | 2,200 | 26億3110万 | 0% | 13.44 | 0.49 |
02/01 | 314 | 314 | 311 | 312 | -0.95% | 1,500 | 25億8960万 | -1.58% | 13.23 | 0.48 |
01/31 | 313 | 315 | 311 | 315 | +1.29% | 3,700 | 26億1450万 | -0.63% | 13.36 | 0.48 |
01/30 | 311 | 313 | 311 | 311 | -1.27% | 1,900 | 25億8130万 | -1.89% | 13.19 | 0.48 |
01/29 | 311 | 315 | 311 | 315 | +0.64% | 5,400 | 26億1450万 | -0.94% | 13.36 | 0.48 |
01/26 | 313 | 313 | 313 | 313 | +0.32% | 200 | 25億9790万 | -1.57% | 13.27 | 0.48 |
01/25 | 314 | 314 | 312 | 312 | -0.64% | 1,100 | 25億8960万 | -2.5% | 13.23 | 0.48 |
01/24 | 315 | 315 | 309 | 314 | +0.32% | 2,700 | 26億620万 | -2.48% | 13.32 | 0.48 |
01/23 | 315 | 315 | 313 | 313 | -0.32% | 600 | 25億9790万 | -3.1% | 13.27 | 0.48 |
01/22 | 315 | 315 | 313 | 314 | +0.32% | 1,000 | 26億620万 | -3.38% | 13.32 | 0.48 |
01/19 | 319 | 320 | 313 | 313 | -2.19% | 4,700 | 25億9790万 | -3.99% | 13.27 | 0.48 |
01/18 | 324 | 324 | 320 | 320 | -0.93% | 3,100 | 26億5600万 | -2.44% | 13.57 | 0.49 |
01/17 | 325 | 325 | 321 | 323 | 0% | 3,000 | 26億8090万 | -2.12% | 13.7 | 0.5 |
01/16 | 321 | 323 | 321 | 323 | 0% | 1,900 | 26億8090万 | -3% | 13.7 | 0.5 |
01/15 | 320 | 325 | 320 | 323 | +0.62% | 1,800 | 26億8090万 | -3.58% | 13.7 | 0.5 |
01/12 | 326 | 326 | 321 | 321 | -0.62% | 1,800 | 26億6430万 | -5.03% | 13.61 | 0.49 |
01/11 | 328 | 328 | 323 | 323 | -1.52% | 1,800 | 26億8090万 | -5% | 13.7 | 0.5 |
01/10 | 320 | 328 | 320 | 328 | +2.18% | 4,800 | 27億2240万 | -4.37% | 13.91 | 0.5 |
01/09 | 321 | 323 | 320 | 321 | -0.93% | 3,200 | 26億6430万 | -6.96% | 13.61 | 0.49 |
01/05 | 330 | 330 | 323 | 324 | -2.11% | 7,800 | 26億8920万 | -6.9% | 13.74 | 0.5 |
01/04 | 339 | 339 | 321 | 331 | -3.5% | 10,400 | 27億4730万 | -5.43% | 14.04 | 0.51 |
2023 | ||||||||||
12/29 | 301 | 380 | 301 | 343 | +13.95% | 134,100 | 28億4690万 | -2.83% | 26.18 | 0.53 |
12/28 | 298 | 309 | 287 | 301 | -0.66% | 4,300 | 24億9830万 | -15.21% | 22.98 | 0.46 |
12/27 | 302 | 309 | 299 | 303 | +1% | 129,700 | 25億1490万 | -15.36% | 23.13 | 0.47 |
12/26 | 303 | 306 | 296 | 300 | -2.91% | 106,000 | 24億9000万 | -17.13% | 22.9 | 0.46 |
12/25 | 299 | 309 | 292 | 309 | +1.98% | 47,900 | 25億6470万 | -15.34% | 23.59 | 0.47 |
12/22 | 317 | 317 | 300 | 303 | -5.02% | 17,900 | 25億1490万 | -17.89% | 23.13 | 0.47 |
12/21 | 328 | 328 | 315 | 319 | -3.04% | 12,800 | 26億4770万 | -14.25% | 24.35 | 0.49 |
12/20 | 336 | 336 | 328 | 329 | -2.95% | 27,000 | 27億3070万 | -12.27% | 25.11 | 0.51 |
12/19 | 339 | 341 | 330 | 339 | -3.69% | 18,000 | 28億1370万 | -10.32% | 25.88 | 0.52 |
12/18 | 343 | 352 | 342 | 352 | -0.56% | 2,600 | 29億2160万 | -7.85% | 26.87 | 0.54 |
12/15 | 353 | 355 | 350 | 354 | 0% | 8,700 | 29億3820万 | -7.81% | 27.02 | 0.54 |
12/14 | 345 | 354 | 340 | 354 | +2.02% | 6,500 | 29億3820万 | -8.29% | 27.02 | 0.54 |
12/13 | 350 | 350 | 345 | 347 | -1.98% | 1,900 | 28億8010万 | -10.8% | 26.49 | 0.53 |
12/12 | 364 | 364 | 343 | 354 | -3.28% | 10,200 | 29億3820万 | -9.46% | 27.02 | 0.54 |
12/11 | 369 | 369 | 366 | 366 | -1.61% | 2,200 | 30億3780万 | -6.87% | 27.94 | 0.56 |
12/08 | 380 | 380 | 369 | 372 | -1.85% | 5,200 | 30億8760万 | -5.82% | 28.4 | 0.57 |
12/07 | 383 | 383 | 379 | 379 | -1.3% | 4,400 | 31億4570万 | -4.53% | 28.93 | 0.58 |
12/06 | 385 | 386 | 384 | 384 | -0.52% | 2,800 | 31億8720万 | -3.52% | 29.31 | 0.59 |
12/05 | 386 | 387 | 385 | 386 | -0.26% | 1,600 | 32億380万 | -3.26% | 29.46 | 0.59 |
12/04 | 387 | 389 | 387 | 387 | 0% | 1,100 | 32億1210万 | -3.25% | 29.54 | 0.59 |
12/01 | 389 | 390 | 387 | 387 | +0.26% | 2,000 | 32億1210万 | -3.25% | 29.54 | 0.59 |
11/30 | 391 | 391 | 386 | 386 | -0.52% | 2,200 | 32億380万 | -3.74% | 29.46 | 0.59 |
11/29 | 390 | 390 | 388 | 388 | 0% | 1,000 | 32億2040万 | -3.48% | 29.62 | 0.6 |
11/28 | 390 | 391 | 388 | 388 | -0.77% | 1,000 | 32億2040万 | -3.72% | 29.62 | 0.6 |
11/27 | 386 | 391 | 386 | 391 | +1.3% | 2,200 | 32億4530万 | -2.98% | 29.85 | 0.6 |
11/24 | 392 | 393 | 386 | 386 | -1.28% | 6,000 | 32億380万 | -4.46% | 29.46 | 0.59 |
11/22 | 388 | 391 | 387 | 391 | +0.51% | 2,300 | 32億4530万 | -3.46% | 29.85 | 0.6 |
11/21 | 385 | 389 | 385 | 389 | -0.51% | 5,400 | 32億2870万 | -3.95% | 29.69 | 0.6 |
11/20 | 391 | 391 | 391 | 391 | -0.26% | 1,100 | 32億4530万 | -3.46% | 29.85 | 0.6 |
11/17 | 392 | 393 | 390 | 392 | -1.26% | 5,500 | 32億5360万 | -3.45% | 29.92 | 0.6 |
11/16 | 395 | 399 | 391 | 397 | +0.51% | 2,000 | 32億9510万 | -2.46% | 30.3 | 0.61 |
11/15 | 401 | 406 | 375 | 395 | -2.23% | 8,700 | 32億7850万 | -3.19% | 30.15 | 0.61 |
11/14 | 404 | 411 | 404 | 404 | -3.81% | 11,100 | 33億5320万 | -1.22% | 30.84 | 0.62 |
11/13 | 414 | 420 | 410 | 420 | +1.69% | 11,200 | 34億8600万 | +2.69% | 32.06 | 0.65 |
11/10 | 413 | 413 | 405 | 413 | +0.98% | 1,200 | 34億2790万 | +0.98% | 31.53 | 0.63 |
11/09 | 403 | 413 | 403 | 409 | -0.49% | 1,500 | 33億9470万 | 0% | 31.22 | 0.63 |
11/08 | 412 | 412 | 411 | 411 | -0.48% | 400 | 34億1130万 | +0.24% | 31.37 | 0.63 |
11/07 | 403 | 413 | 403 | 413 | +0.49% | 1,800 | 34億2790万 | +0.73% | 31.53 | 0.63 |
11/06 | 413 | 413 | 394 | 411 | +0.24% | 17,900 | 34億1130万 | +0.24% | 31.37 | 0.63 |
11/02 | 414 | 416 | 392 | 410 | -0.97% | 3,400 | 34億300万 | +0.24% | 31.3 | 0.63 |
11/01 | 414 | 414 | 406 | 414 | +1.97% | 2,500 | 34億3620万 | +1.22% | 31.6 | 0.64 |
10/31 | 388 | 406 | 383 | 406 | +0.5% | 8,100 | 33億6980万 | -0.73% | 30.99 | 0.62 |
10/30 | 406 | 406 | 401 | 404 | -0.49% | 1,500 | 33億5320万 | -0.98% | 30.84 | 0.62 |
10/27 | 405 | 406 | 398 | 406 | +0.25% | 800 | 33億6980万 | -0.49% | 30.99 | 0.62 |
10/26 | 401 | 407 | 399 | 405 | +0.5% | 2,800 | 33億6150万 | -0.74% | 30.91 | 0.62 |
10/25 | 407 | 409 | 400 | 403 | -0.49% | 1,800 | 33億4490万 | -0.98% | 30.76 | 0.62 |
10/24 | 397 | 409 | 392 | 405 | -1.22% | 4,400 | 33億6150万 | -0.49% | 30.91 | 0.62 |
10/23 | 400 | 410 | 400 | 410 | +1.49% | 4,300 | 34億300万 | +0.74% | 31.3 | 0.63 |
10/20 | 409 | 410 | 404 | 404 | 0% | 1,400 | 33億5320万 | -0.49% | 30.84 | 0.62 |
10/19 | 400 | 410 | 400 | 404 | -0.49% | 5,300 | 33億5320万 | -0.49% | 30.84 | 0.62 |
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 | 431 4,310 1/8 | 114 1,140 10/9 | 495,900 49,590 4/15 | - | - | +38.58% 4/14 | -47.08% 10/8 |
2009年 12月期 | 175 1,750 3/17 1,750 3/16 | 92 925 11/30 920 11/27 | 314,000 31,400 12/28 | - | - | +41.17% 12/25 | -20.92% 11/27 |
2010年 12月期 | 215 2,150 12/22 | 69 690 11/2 | 310,000 31,000 12/15 | 30億9919万 | 9億9462万 | +78.18% 12/15 | -20.08% 5/21 |
2011年 12月期 | 205 2,050 3/4 | 114 1,140 3/16 | 203,200 20,320 1/31 | 29億5504万 | 16億4329万 | +40.67% 1/31 | -29.94% 3/15 |
2012年 12月期 | 205 2,045 6/20 | 122 1,220 1/4 | 263,400 26,340 1/31 | 29億4783万 | 17億5861万 | +19.31% 2/8 | -6.67% 12/27 |
2013年 12月期 | 416 7/18 | 174 1,742 1/4 | 939,800 7/18 | 59億9657万 | 25億1106万 | +53.06% 4/16 | -15.84% 8/27 |
2014年 12月期 | 514 12/18 | 211 3/26 | 6,726,200 12/17 | 61億6800万 | 26億5860万 | +48.56% 12/17 | -10.37% 2/17 |
2015年 12月期 | 464 7/22 | 314 1/6 | 1,754,000 1/7 | 55億6800万 | 37億6800万 | +17.4% 2/20 | -11.79% 8/25 |
2016年 12月期 | 395 1/6 | 250 6/24 | 101,700 9/1 | 42億6600万 | 27億 | +12.86% 11/16 | -15.45% 2/12 |
2017年 12月期 | 435 12/1 11/29 | 305 4/17 | 385,300 3/2 | 41億3250万 | 28億9750万 | +10.94% 6/19 | -6.25% 2/7 1/5 |
2018年 12月期 | 402 1/4 | 253 12/25 | 83,500 2/16 | 35億7780万 | 22億5170万 | +7.22% 1/25 | -16.99% 12/25 |
2019年 12月期 | 663 12/9 | 257 1/15 1/4 | 2,884,400 10/10 | 59億70万 | 22億8730万 | +34.77% 12/4 | -10.17% 11/7 |
2020年 12月期 | 547 1/20 1/17 | 229 3/13 | 201,600 4/9 | 45億4010万 | 19億70万 | +18.42% 6/1 | -39.65% 3/13 |
2021年 12月期 | 429 4/8 | 305 12/30 | 202,200 4/9 | 35億6070万 | 25億3150万 | +12.94% 4/8 | -9.65% 1/21 |
2022年 12月期 | 514 12/23 12/22 | 250 3/8 | 162,900 12/12 | 42億6620万 | 20億7500万 | +21.73% 11/4 | -15.43% 1/6 |
2023年 12月期 | 484 6/27 | 287 12/28 | 330,300 3/2 | 40億1720万 | 23億8210万 | +11.21% 2/7 | -17.89% 12/22 |
最新 | 378 2024/3/18 | 49,800 | 31億3740万 | +9.25% 346 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -52%(0.48倍)
- 2003/12/30 vs 2002/12/30
- 315%(4.15倍)
- 2004/12/30 vs 2003/12/30
- -86%(0.14倍)
- 2005/12/30 vs 2004/12/30
- -63%(0.37倍)
- 2006/12/29 vs 2005/12/30
- -66%(0.34倍)
- 2007/12/28 vs 2006/12/29
- -57%(0.43倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 38%(1.38倍)
- 2013/12/30 vs 2012/12/28
- 70%(1.7倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 95%(1.95倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 37%(1.37倍)
- 2023/12/29 vs 2022/12/30
- -19%(0.81倍)
- 2024/03/18 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
69円(2010/11/02) - 448%(5.48倍)
378円(3/18)