株価チャート
株価
3/8
- 前日 (3/7)
- 561
- 始値
- 561
- 高値
- 562
- 安値
- 561
- 終値 ±0%
- 561
- 出来高 -25.03%
- 71,600
乖離率
- 株価(5日)
移動平均値 - 0%
561 - 株価(25日)
移動平均値 - 0%
561 - 出来高(5日)
移動平均値 - -17.42%
86,700
2023/10/11~2024/03/08
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 | ||||||||||
03/08 | 561 | 562 | 561 | 561 | 0% | 71,600 | 149億7194万 | 0% | 24.09 | 0.54 |
03/07 | 561 | 561 | 561 | 561 | 0% | 95,500 | 149億7194万 | 0% | 24.09 | 0.54 |
03/06 | 561 | 561 | 561 | 561 | -0.18% | 87,900 | 149億7194万 | 0% | 24.09 | 0.54 |
03/05 | 561 | 562 | 561 | 562 | +0.18% | 87,600 | 149億9863万 | +0.18% | 24.13 | 0.55 |
03/04 | 561 | 562 | 561 | 561 | -0.18% | 90,900 | 149億7194万 | 0% | 24.09 | 0.54 |
03/01 | 561 | 562 | 561 | 562 | +0.18% | 62,200 | 149億9863万 | +0.18% | 24.13 | 0.55 |
02/29 | 561 | 562 | 561 | 561 | -0.18% | 66,500 | 149億7194万 | 0% | 24.09 | 0.54 |
02/28 | 561 | 562 | 561 | 562 | +0.18% | 90,100 | 149億9863万 | +0.18% | 24.13 | 0.55 |
02/27 | 561 | 561 | 561 | 561 | 0% | 95,800 | 149億7194万 | 0% | 24.09 | 0.54 |
02/26 | 561 | 562 | 561 | 561 | 0% | 68,000 | 149億7194万 | 0% | 24.09 | 0.54 |
02/22 | 561 | 562 | 561 | 561 | 0% | 12,200 | 149億7194万 | 0% | 24.09 | 0.54 |
02/21 | 561 | 562 | 561 | 561 | 0% | 48,400 | 149億7194万 | -0.18% | 24.09 | 0.54 |
02/20 | 561 | 562 | 561 | 561 | 0% | 33,800 | 149億7194万 | -0.18% | 24.09 | 0.54 |
02/19 | 561 | 562 | 561 | 561 | 0% | 57,600 | 149億7194万 | -0.18% | 24.09 | 0.54 |
02/16 | 561 | 562 | 561 | 561 | 0% | 11,600 | 149億7194万 | -0.18% | 24.09 | 0.54 |
02/15 | 562 | 562 | 561 | 561 | 0% | 8,700 | 149億7194万 | -0.18% | 24.09 | 0.54 |
02/14 | 561 | 561 | 561 | 561 | -0.18% | 200 | 149億7194万 | -0.18% | 24.09 | 0.54 |
02/13 | 562 | 562 | 562 | 562 | +0.18% | 10,600 | 149億9863万 | 0% | 24.13 | 0.55 |
02/09 | 561 | 562 | 561 | 561 | 0% | 92,200 | 149億7194万 | -0.18% | 24.09 | 0.54 |
02/08 | 562 | 562 | 561 | 561 | 0% | 134,900 | 149億7194万 | -0.18% | 24.09 | 0.54 |
02/07 | 561 | 561 | 561 | 561 | 0% | 1,100 | 149億7194万 | -0.18% | 24.09 | 0.54 |
02/06 | 562 | 562 | 561 | 561 | 0% | 61,400 | 149億7194万 | -0.18% | 24.09 | 0.54 |
02/05 | 562 | 562 | 561 | 561 | 0% | 64,100 | 149億7194万 | -0.18% | 24.09 | 0.54 |
02/02 | 562 | 562 | 561 | 561 | 0% | 2,300 | 149億7194万 | -0.18% | 24.09 | 0.54 |
02/01 | 561 | 562 | 561 | 561 | -0.18% | 2,600 | 149億7194万 | -0.18% | 24.09 | 0.54 |
01/31 | 562 | 562 | 561 | 562 | 0% | 198,700 | 149億9863万 | 0% | 24.13 | 0.55 |
01/30 | 563 | 563 | 562 | 562 | 0% | 64,900 | 149億9863万 | 0% | 24.13 | 0.55 |
01/29 | 563 | 563 | 562 | 562 | 0% | 14,100 | 149億9863万 | 0% | 24.13 | 0.55 |
01/26 | 562 | 563 | 562 | 562 | -0.18% | 13,300 | 149億9863万 | 0% | 24.13 | 0.55 |
01/25 | 562 | 563 | 562 | 563 | +0.18% | 83,700 | 150億2531万 | +0.18% | 24.17 | 0.55 |
01/24 | 562 | 563 | 562 | 562 | -0.18% | 23,900 | 149億9863万 | 0% | 24.13 | 0.55 |
01/23 | 563 | 564 | 562 | 563 | 0% | 40,600 | 150億2531万 | +0.18% | 24.17 | 0.55 |
01/22 | 562 | 564 | 562 | 563 | +0.36% | 141,800 | 150億2531万 | 0% | 24.17 | 0.55 |
01/19 | 563 | 563 | 561 | 561 | 0% | 13,100 | 149億7194万 | -0.71% | 24.09 | 0.54 |
01/18 | 562 | 564 | 561 | 561 | -0.18% | 199,600 | 149億7194万 | -1.23% | 24.09 | 0.54 |
01/17 | 563 | 563 | 562 | 562 | 0% | 52,700 | 149億9863万 | -1.75% | 24.13 | 0.55 |
01/16 | 562 | 563 | 562 | 562 | 0% | 18,300 | 149億9863万 | -2.09% | 24.13 | 0.55 |
01/15 | 562 | 562 | 562 | 562 | -0.18% | 6,200 | 149億9863万 | -2.6% | 24.13 | 0.55 |
01/12 | 563 | 563 | 562 | 563 | 0% | 7,000 | 150億2531万 | -2.93% | 24.17 | 0.55 |
01/11 | 563 | 563 | 562 | 563 | -0.18% | 83,800 | 150億2531万 | -3.26% | 24.17 | 0.55 |
01/10 | 563 | 564 | 562 | 564 | 0% | 84,700 | 150億5200万 | -3.42% | 24.21 | 0.55 |
01/09 | 563 | 564 | 562 | 564 | +0.18% | 81,500 | 150億5200万 | -3.75% | 24.21 | 0.55 |
01/05 | 563 | 564 | 562 | 563 | 0% | 66,100 | 150億2531万 | -4.25% | 24.17 | 0.55 |
01/04 | 563 | 564 | 562 | 563 | +0.18% | 58,100 | 150億2531万 | -4.58% | 24.17 | 0.55 |
2023 | ||||||||||
12/29 | 562 | 563 | 562 | 562 | +0.18% | 4,500 | 149億9863万 | -5.23% | 24.13 | 0.55 |
12/28 | 562 | 562 | 561 | 561 | -0.18% | 65,900 | 149億7194万 | -5.87% | 24.09 | 0.54 |
12/27 | 563 | 563 | 562 | 562 | 0% | 74,500 | 149億9863万 | -5.86% | 24.13 | 0.55 |
12/26 | 562 | 562 | 561 | 562 | 0% | 48,500 | 149億9863万 | -6.02% | 24.13 | 0.55 |
12/25 | 562 | 563 | 561 | 562 | +0.18% | 14,300 | 149億9863万 | -6.33% | 24.13 | 0.55 |
12/22 | 562 | 563 | 561 | 561 | -0.18% | 47,000 | 149億7194万 | -6.81% | 24.09 | 0.54 |
12/21 | 562 | 563 | 561 | 562 | +0.18% | 81,400 | 149億9863万 | -6.95% | 24.13 | 0.55 |
12/20 | 561 | 562 | 561 | 561 | 0% | 71,200 | 149億7194万 | -7.12% | 24.09 | 0.54 |
12/19 | 561 | 562 | 560 | 561 | +0.18% | 239,100 | 149億7194万 | -7.12% | 24.09 | 0.54 |
12/18 | 560 | 562 | 560 | 560 | 0% | 89,400 | 149億4525万 | -7.44% | 24.04 | 0.54 |
12/15 | 560 | 561 | 560 | 560 | -0.18% | 502,500 | 149億4525万 | -7.44% | 24.04 | 0.54 |
12/14 | 570 | 574 | 527 | 561 | -3.28% | 2,593,200 | 149億7194万 | -7.27% | 24.09 | 0.54 |
12/13 | 610 | 614 | 574 | 580 | -6.9% | 610,400 | 154億7901万 | -4.13% | 24.9 | 0.56 |
12/12 | 619 | 639 | 608 | 623 | -0.48% | 313,500 | 166億2659万 | +3.15% | 26.75 | 0.61 |
12/11 | 627 | 648 | 612 | 626 | -6.15% | 395,300 | 167億665万 | +3.99% | 26.88 | 0.61 |
12/08 | 623 | 673 | 615 | 667 | +7.06% | 249,400 | 178億86万 | +11.17% | 28.64 | 0.65 |
12/07 | 618 | 632 | 616 | 623 | -0.64% | 155,000 | 166億2659万 | +4.71% | 26.75 | 0.61 |
12/06 | 630 | 638 | 624 | 627 | -0.32% | 61,900 | 167億3334万 | +6.45% | 26.92 | 0.61 |
12/05 | 627 | 644 | 621 | 629 | -0.32% | 166,200 | 167億8672万 | +8.64% | 27.01 | 0.61 |
12/04 | 612 | 639 | 610 | 631 | +2.6% | 217,500 | 168億4009万 | +11.09% | 27.09 | 0.61 |
12/01 | 608 | 618 | 602 | 615 | +1.32% | 124,800 | 164億1309万 | +10.41% | 26.4 | 0.6 |
11/30 | 622 | 622 | 604 | 607 | -0.82% | 69,900 | 161億9958万 | +10.97% | 26.06 | 0.59 |
11/29 | 615 | 625 | 610 | 612 | -1.61% | 67,700 | 163億3302万 | +13.97% | 26.28 | 0.59 |
11/28 | 619 | 629 | 610 | 622 | -0.32% | 163,400 | 165億9990万 | +18.25% | 26.71 | 0.6 |
11/27 | 621 | 630 | 620 | 624 | -1.11% | 145,200 | 166億5328万 | +20.93% | 26.79 | 0.61 |
11/24 | 601 | 660 | 597 | 631 | +6.77% | 515,200 | 168億4009万 | +25.2% | 27.09 | 0.61 |
11/22 | 596 | 598 | 589 | 591 | -0.84% | 66,200 | 157億7258万 | +20.12% | 25.37 | 0.57 |
11/21 | 601 | 611 | 596 | 596 | -1.16% | 189,900 | 159億602万 | +23.65% | 25.59 | 0.58 |
11/20 | 610 | 610 | 597 | 603 | -0.82% | 282,900 | 160億9283万 | +28.03% | 25.89 | 0.59 |
11/17 | 616 | 623 | 606 | 608 | -1.3% | 209,500 | 162億2627万 | +31.89% | 26.1 | 0.59 |
11/16 | 621 | 628 | 607 | 616 | +7.88% | 818,400 | 164億3978万 | +36.89% | 26.45 | 0.6 |
11/15 | 565 | 571 | 564 | 571 | +0.88% | 306,000 | 152億3882万 | +30.07% | 24.52 | 0.55 |
11/14 | 565 | 566 | 564 | 566 | +0.18% | 210,000 | 151億538万 | +31.93% | 24.3 | 0.55 |
11/13 | 565 | 567 | 564 | 565 | +0.18% | 285,300 | 150億7869万 | +34.52% | 24.26 | 0.55 |
11/10 | 564 | 566 | 564 | 564 | -0.18% | 156,800 | 150億5200万 | +37.56% | 24.21 | 0.55 |
11/09 | 564 | 566 | 564 | 565 | +0.18% | 312,400 | 150億7869万 | +40.9% | 24.26 | 0.55 |
11/08 | 564 | 565 | 564 | 564 | 0% | 447,400 | 150億5200万 | +44.25% | 24.21 | 0.55 |
11/07 | 565 | 565 | 564 | 564 | 0% | 419,800 | 150億5200万 | +47.64% | 24.21 | 0.55 |
11/06 | 566 | 567 | 564 | 564 | -0.53% | 615,400 | 150億5200万 | +51.21% | 24.21 | 0.55 |
11/02 | 567 | 570 | 565 | 567 | +3.85% | 2,469,300 | 151億3207万 | +55.77% | 24.34 | 0.55 |
11/01 | 546 | 546 | 546 | 546 | +17.17% | 80,300 | 145億7162万 | +53.8% | 23.44 | 0.53 |
10/31 | 466 | 466 | 466 | 466 | +20.73% | 22,700 | 124億3658万 | +34.68% | 20.01 | 0.45 |
10/30 | 362 | 386 | 362 | 386 | +7.52% | 90,800 | 103億155万 | +13.2% | 16.57 | 0.37 |
10/27 | 353 | 363 | 353 | 359 | +1.7% | 34,700 | 95億8097万 | +5.9% | 15.41 | 0.35 |
10/26 | 358 | 358 | 346 | 353 | -1.4% | 32,400 | 94億2084万 | +4.44% | 15.16 | 0.34 |
10/25 | 358 | 359 | 346 | 358 | +0.85% | 36,800 | 95億5428万 | +5.92% | 15.37 | 0.35 |
10/24 | 358 | 358 | 349 | 355 | 0% | 24,100 | 94億7422万 | +5.34% | 15.24 | 0.34 |
10/23 | 360 | 363 | 350 | 355 | +0.85% | 105,000 | 94億7422万 | +5.65% | 15.24 | 0.34 |
10/20 | 342 | 360 | 333 | 352 | +2.62% | 45,200 | 93億9416万 | +4.76% | 15.11 | 0.34 |
10/19 | 333 | 350 | 332 | 343 | +3.94% | 23,300 | 91億5396万 | +2.39% | 14.73 | 0.33 |
10/18 | 329 | 334 | 324 | 330 | -0.3% | 16,500 | 88億702万 | -1.49% | 14.17 | 0.32 |
10/17 | 329 | 334 | 329 | 331 | +0.61% | 2,600 | 88億3371万 | -1.49% | 14.21 | 0.32 |
10/16 | 333 | 334 | 328 | 329 | -2.95% | 17,200 | 87億8033万 | -2.08% | 14.13 | 0.32 |
10/13 | 339 | 340 | 336 | 339 | +1.19% | 11,200 | 90億4721万 | +0.89% | 14.55 | 0.33 |
10/12 | 338 | 338 | 335 | 335 | -0.89% | 2,400 | 89億4046万 | -0.3% | 14.38 | 0.33 |
10/11 | 338 | 341 | 335 | 338 | -0.59% | 25,500 | 90億2052万 | +0.3% | 14.51 | 0.33 |
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 | 965 4/2 | 556 3/21 | 109,800 8/8 | - | - | +9.56% 6/26 | -12.23% 3/18 |
2009年 3月期 | 695 5/23 | 346 3/26 | 104,500 3/18 | - | - | +8.72% 11/25 | -15.52% 7/16 |
2010年 3月期 | 485 8/25 | 349 2/22 | 113,100 8/19 | - | - | +18.32% 4/21 | -7.02% 10/2 |
2011年 3月期 | 483 5/12 | 290 3/15 | 314,500 1/13 | 96億9912万 | 58億2349万 | +12.83% 1/14 | -22.83% 3/15 |
2012年 3月期 | 415 3/5 | 310 1/6 | 284,400 3/5 | 83億3361万 | 62億2511万 | +13.44% 3/2 | -11.74% 8/9 |
2013年 3月期 | 411 3/15 | 304 11/19 | 74,300 3/15 | 82億5329万 | 61億462万 | +16.37% 5/7 | -8.31% 5/17 |
2014年 3月期 | 494 5/9 | 365 9/2 | 45,200 12/16 | 99億2001万 | 73億2956万 | +17.87% 5/10 | -13.56% 6/7 |
2015年 3月期 | 670 2/18 2/17 | 347 10/17 5/23 | 964,900 1/30 | 178億8092万 | 92億6072万 | +35.12% 2/13 | -11.85% 5/8 |
2016年 3月期 | 615 4/30 | 310 2/12 | 163,600 4/30 | 164億1309万 | 82億7326万 | +7.03% 7/15 | -21.39% 2/12 |
2017年 3月期 | 449 3/9 | 311 6/24 | 114,600 12/15 | 119億8289万 | 82億9995万 | +8.12% 2/20 | -5.72% 4/6 |
2018年 3月期 | 1,010 1/30 | 385 5/1 | 593,600 1/30 | 269億5483万 | 102億7486万 | +32.62% 9/26 | -13.54% 2/6 |
2019年 3月期 | 786 8/1 | 420 12/21 | 482,300 10/24 | 209億7673万 | 112億894万 | +33.66% 7/30 | -20.6% 10/30 |
2020年 3月期 | 545 4/15 4/12 | 264 3/13 | 261,100 10/11 | 145億4493万 | 70億4562万 | +16.2% 4/28 | -34.01% 3/13 |
2021年 3月期 | 446 9/4 6/15 | 288 4/6 4/2 | 494,800 4/28 | 119億282万 | 76億8613万 | +11.08% 5/11 | -7.43% 11/2 |
2022年 3月期 | 460 5/7 | 338 3/11 | 602,400 5/7 | 122億7645万 | 90億2052万 | +5.83% 10/26 | -5.97% 3/8 |
2023年 3月期 | 388 7/11 | 297 1/5 12/28 | 72,300 12/15 | 103億5492万 | 79億2632万 | +4.61% 7/14 | -7% 10/6 |
年間値上がり率
- 1988/12/28 vs 1987/12/26
- 8%(1.08倍)
- 1989/12/29 vs 1988/12/28
- 51%(1.51倍)
- 1990/12/27 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/27 vs 1990/12/27
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/27
- -37%(0.63倍)
- 1993/12/28 vs 1992/12/30
- 55%(1.55倍)
- 1994/12/29 vs 1993/12/28
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/29
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/25 vs 1996/12/30
- -30%(0.7倍)
- 1998/12/25 vs 1997/12/25
- -37%(0.63倍)
- 1999/12/29 vs 1998/12/25
- 58%(1.58倍)
- 2000/12/29 vs 1999/12/29
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- -38%(0.62倍)
- 2002/12/27 vs 2001/12/28
- 1%(1.01倍)
- 2003/12/30 vs 2002/12/27
- 159%(2.59倍)
- 2004/12/30 vs 2003/12/30
- -19%(0.81倍)
- 2005/12/30 vs 2004/12/30
- 42%(1.42倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- 125%(2.25倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 87%(1.87倍)