株価チャート
株価
3/18
- 前日 (3/15)
- 2,002
- 始値
- 2,002
- 高値
- 2,010
- 安値
- 1,988
- 終値 +0.1%
- 2,004
- 出来高 +74.37%
- 41,500
乖離率
- 株価(5日)
移動平均値 - +0.35%
1,997 - 株価(25日)
移動平均値 - -2.58%
2,057 - 出来高(5日)
移動平均値 - +9.67%
37,840
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 | 2,002 | 2,010 | 1,988 | 2,004 | +0.1% | 41,500 | 175億2278万 | -2.58% | 20.94 | 1.38 |
03/15 | 2,015 | 2,031 | 1,998 | 2,002 | -0.65% | 23,800 | 175億530万 | -2.82% | 20.92 | 1.38 |
03/14 | 1,992 | 2,031 | 1,980 | 2,015 | +1.61% | 28,700 | 176億1897万 | -2.56% | 21.06 | 1.39 |
03/13 | 1,990 | 2,001 | 1,957 | 1,983 | 0% | 37,800 | 173億3916万 | -4.25% | 20.72 | 1.37 |
03/12 | 1,975 | 1,985 | 1,940 | 1,983 | -0.75% | 57,400 | 173億3916万 | -4.3% | 20.72 | 1.37 |
03/11 | 2,028 | 2,040 | 1,991 | 1,998 | -2.11% | 41,700 | 174億7032万 | -3.62% | 20.88 | 1.38 |
03/08 | 2,029 | 2,061 | 2,018 | 2,041 | -0.15% | 28,800 | 178億4631万 | -1.54% | 21.33 | 1.41 |
03/07 | 2,070 | 2,071 | 2,040 | 2,044 | -0.78% | 20,800 | 178億7254万 | -1.35% | 21.36 | 1.41 |
03/06 | 2,051 | 2,072 | 2,050 | 2,060 | -0.29% | 21,900 | 180億1244万 | -0.53% | 21.53 | 1.42 |
03/05 | 2,047 | 2,067 | 2,035 | 2,066 | +1.18% | 18,900 | 180億6491万 | -0.14% | 21.59 | 1.43 |
03/04 | 2,106 | 2,106 | 2,039 | 2,042 | -3.31% | 75,200 | 178億5505万 | -1.16% | 21.34 | 1.41 |
03/01 | 2,121 | 2,121 | 2,097 | 2,112 | -0.85% | 19,500 | 184億6713万 | +2.28% | 22.07 | 1.46 |
02/29 | 2,094 | 2,134 | 2,090 | 2,130 | +1.72% | 23,200 | 186億2452万 | +3.45% | 22.26 | 1.47 |
02/28 | 2,080 | 2,108 | 2,079 | 2,094 | +1.11% | 24,500 | 183億974万 | +1.95% | 21.88 | 1.44 |
02/27 | 2,075 | 2,103 | 2,069 | 2,071 | -0.05% | 32,300 | 181億863万 | +1.02% | 21.64 | 1.43 |
02/26 | 2,087 | 2,087 | 2,059 | 2,072 | -1% | 27,300 | 181億1737万 | +1.27% | 21.65 | 1.43 |
02/22 | 2,085 | 2,101 | 2,076 | 2,093 | +0.96% | 15,600 | 183億99万 | +2.5% | 21.87 | 1.44 |
02/21 | 2,097 | 2,109 | 2,068 | 2,073 | -1.19% | 17,700 | 181億2611万 | +1.82% | 21.66 | 1.43 |
02/20 | 2,109 | 2,125 | 2,098 | 2,098 | -0.47% | 18,900 | 183億4471万 | +3.3% | 21.93 | 1.45 |
02/19 | 2,063 | 2,108 | 2,063 | 2,108 | +1.93% | 27,900 | 184億3215万 | +4.15% | 22.03 | 1.45 |
02/16 | 2,058 | 2,085 | 2,053 | 2,068 | +1.08% | 19,700 | 180億8239万 | +2.53% | 21.61 | 1.43 |
02/15 | 2,050 | 2,086 | 2,043 | 2,046 | 0% | 25,100 | 178億9003万 | +1.69% | 21.38 | 1.41 |
02/14 | 2,080 | 2,108 | 2,037 | 2,046 | -2.34% | 77,000 | 178億9003万 | +1.89% | 21.38 | 1.41 |
02/13 | 2,082 | 2,109 | 2,058 | 2,095 | +0.19% | 31,800 | 183億1848万 | +4.54% | 21.89 | 1.45 |
02/09 | 2,090 | 2,117 | 2,082 | 2,091 | +0.48% | 33,700 | 182億8350万 | +4.65% | 21.85 | 1.44 |
02/08 | 2,167 | 2,167 | 2,071 | 2,081 | -4.63% | 81,500 | 181億9607万 | +4.52% | 21.75 | 1.44 |
02/07 | 2,070 | 2,183 | 2,070 | 2,182 | +4.35% | 99,400 | 190億7920万 | +10.09% | 22.8 | 1.51 |
02/06 | 2,066 | 2,175 | 2,034 | 2,091 | +3.72% | 186,600 | 182億8350万 | +6.2% | 21.85 | 1.44 |
02/05 | 2,020 | 2,025 | 1,997 | 2,016 | +0.8% | 70,400 | 176億2771万 | +2.96% | 21.07 | 1.39 |
02/02 | 2,018 | 2,018 | 1,965 | 2,000 | -0.6% | 51,600 | 174億8781万 | +2.51% | 20.9 | 1.38 |
02/01 | 2,016 | 2,022 | 1,997 | 2,012 | -0.2% | 29,700 | 175億9274万 | +3.55% | 21.03 | 1.39 |
01/31 | 2,011 | 2,032 | 2,011 | 2,016 | +0.3% | 29,300 | 176億2771万 | +4.19% | 21.07 | 1.39 |
01/30 | 2,022 | 2,022 | 2,001 | 2,010 | -0.59% | 52,900 | 175億7525万 | +4.31% | 21.01 | 1.39 |
01/29 | 1,993 | 2,023 | 1,993 | 2,022 | +1.71% | 22,700 | 176億8017万 | +5.42% | 21.13 | 1.4 |
01/26 | 1,998 | 2,015 | 1,987 | 1,988 | -0.5% | 23,300 | 173億8288万 | +4.08% | 20.78 | 1.37 |
01/25 | 1,982 | 2,030 | 1,978 | 1,998 | +1.01% | 40,300 | 174億7032万 | +5.05% | 20.88 | 1.38 |
01/24 | 1,980 | 1,989 | 1,958 | 1,978 | -0.55% | 26,400 | 172億9544万 | +4.44% | 20.67 | 1.36 |
01/23 | 2,004 | 2,004 | 1,978 | 1,989 | -0.45% | 36,300 | 173億9163万 | +5.41% | 20.79 | 1.37 |
01/22 | 1,980 | 2,015 | 1,980 | 1,998 | +1.16% | 33,700 | 174億7032万 | +6.22% | 20.88 | 1.38 |
01/19 | 1,979 | 2,009 | 1,967 | 1,975 | -0.2% | 44,600 | 172億6921万 | +5.33% | 20.64 | 1.36 |
01/18 | 1,945 | 1,995 | 1,945 | 1,979 | +1.64% | 32,300 | 173億419万 | +5.83% | 20.68 | 1.37 |
01/17 | 1,941 | 1,999 | 1,934 | 1,947 | +0.62% | 54,600 | 170億2438万 | +4.56% | 20.35 | 1.34 |
01/16 | 1,953 | 1,953 | 1,925 | 1,935 | -0.26% | 31,100 | 169億1946万 | +4.14% | 20.22 | 1.34 |
01/15 | 1,932 | 1,947 | 1,915 | 1,940 | +1.41% | 27,000 | 169億6317万 | +4.58% | 20.27 | 1.34 |
01/12 | 1,938 | 1,946 | 1,905 | 1,913 | -1.39% | 40,100 | 167億2709万 | +3.46% | 19.99 | 1.32 |
01/11 | 1,958 | 1,971 | 1,940 | 1,940 | -0.51% | 33,500 | 169億6317万 | +5.09% | 20.27 | 1.34 |
01/10 | 1,950 | 1,957 | 1,934 | 1,950 | +0.26% | 24,400 | 170億5061万 | +5.81% | 20.38 | 1.35 |
01/09 | 1,948 | 1,956 | 1,912 | 1,945 | +0.05% | 37,400 | 170億689万 | +5.82% | 20.33 | 1.34 |
01/05 | 1,916 | 1,944 | 1,916 | 1,944 | +1.51% | 29,000 | 169億9815万 | +6.11% | 20.32 | 1.34 |
01/04 | 1,866 | 1,915 | 1,865 | 1,915 | +2.74% | 41,600 | 167億4458万 | +4.82% | 20.01 | 1.32 |
2023 | ||||||||||
12/29 | 1,862 | 1,868 | 1,836 | 1,864 | +0.87% | 26,700 | 162億9864万 | +2.25% | 19.48 | 1.29 |
12/28 | 1,830 | 1,863 | 1,830 | 1,848 | +0.65% | 28,200 | 161億5874万 | +1.48% | 19.31 | 1.27 |
12/27 | 1,839 | 1,839 | 1,811 | 1,836 | +0.05% | 25,400 | 160億5381万 | +0.88% | 19.19 | 1.27 |
12/26 | 1,821 | 1,835 | 1,811 | 1,835 | +1.72% | 29,600 | 160億4506万 | +0.94% | 19.18 | 1.27 |
12/25 | 1,812 | 1,824 | 1,796 | 1,804 | -0.39% | 11,600 | 157億7400万 | -0.72% | 18.85 | 1.24 |
12/22 | 1,800 | 1,816 | 1,800 | 1,811 | +0.61% | 7,600 | 158億3521万 | -0.39% | 18.93 | 1.25 |
12/21 | 1,798 | 1,804 | 1,786 | 1,800 | -0.17% | 13,500 | 157億3903万 | -1.04% | 18.81 | 1.24 |
12/20 | 1,810 | 1,824 | 1,803 | 1,803 | -0.39% | 15,700 | 157億6526万 | -0.93% | 18.84 | 1.24 |
12/19 | 1,798 | 1,816 | 1,787 | 1,810 | +1.23% | 14,800 | 158億2647万 | -0.66% | 18.92 | 1.25 |
12/18 | 1,789 | 1,792 | 1,761 | 1,788 | -0.67% | 36,100 | 156億3410万 | -1.97% | 18.69 | 1.23 |
12/15 | 1,800 | 1,815 | 1,789 | 1,800 | -0.22% | 30,600 | 157億3903万 | -1.37% | 18.81 | 1.24 |
12/14 | 1,843 | 1,843 | 1,801 | 1,804 | -1.64% | 25,600 | 157億7400万 | -1.2% | 18.85 | 1.24 |
12/13 | 1,839 | 1,844 | 1,814 | 1,834 | -0.86% | 19,500 | 160億3632万 | +0.49% | 19.17 | 1.26 |
12/12 | 1,849 | 1,858 | 1,837 | 1,850 | 0% | 14,300 | 161億7622万 | +1.37% | 19.33 | 1.28 |
12/11 | 1,816 | 1,850 | 1,814 | 1,850 | +3.18% | 19,300 | 161億7622万 | +1.26% | 19.33 | 1.28 |
12/08 | 1,829 | 1,829 | 1,786 | 1,793 | -2.4% | 40,700 | 156億7782万 | -1.97% | 18.74 | 1.24 |
12/07 | 1,849 | 1,855 | 1,834 | 1,837 | -0.65% | 16,000 | 160億6255万 | +0.11% | 19.2 | 1.27 |
12/06 | 1,808 | 1,849 | 1,808 | 1,849 | +2.44% | 23,000 | 161億6748万 | +0.98% | 19.32 | 1.28 |
12/05 | 1,837 | 1,837 | 1,805 | 1,805 | -2.17% | 27,200 | 157億8275万 | -1.2% | 18.86 | 1.24 |
12/04 | 1,840 | 1,849 | 1,829 | 1,845 | +0.11% | 10,100 | 161億3250万 | +1.1% | 19.28 | 1.27 |
12/01 | 1,829 | 1,865 | 1,829 | 1,843 | +0.27% | 17,300 | 161億1502万 | +1.38% | 19.26 | 1.27 |
11/30 | 1,797 | 1,850 | 1,796 | 1,838 | +2.28% | 34,900 | 160億7130万 | +1.38% | 19.21 | 1.27 |
11/29 | 1,818 | 1,829 | 1,796 | 1,797 | -1.32% | 23,900 | 157億1280万 | -0.55% | 18.78 | 1.24 |
11/28 | 1,821 | 1,841 | 1,817 | 1,821 | 0% | 14,200 | 159億2265万 | +1% | 19.03 | 1.26 |
11/27 | 1,809 | 1,830 | 1,806 | 1,821 | +0.83% | 17,100 | 159億2265万 | +1.17% | 19.03 | 1.26 |
11/24 | 1,826 | 1,826 | 1,798 | 1,806 | -0.22% | 23,100 | 157億9149万 | +0.44% | 18.87 | 1.25 |
11/22 | 1,794 | 1,816 | 1,794 | 1,810 | +0.67% | 10,000 | 158億2647万 | +0.72% | 18.92 | 1.25 |
11/21 | 1,807 | 1,817 | 1,797 | 1,798 | -0.61% | 17,700 | 157億2154万 | +0.11% | 18.79 | 1.24 |
11/20 | 1,840 | 1,860 | 1,809 | 1,809 | -1.15% | 19,200 | 158億1772万 | +0.72% | 18.91 | 1.25 |
11/17 | 1,815 | 1,838 | 1,806 | 1,830 | +0.11% | 11,400 | 160億134万 | +1.95% | 19.12 | 1.26 |
11/16 | 1,840 | 1,840 | 1,820 | 1,828 | -0.44% | 17,200 | 159億8386万 | +1.95% | 19.1 | 1.26 |
11/15 | 1,859 | 1,872 | 1,833 | 1,836 | -0.92% | 19,800 | 160億5381万 | +2.51% | 19.19 | 1.27 |
11/14 | 1,840 | 1,859 | 1,840 | 1,853 | +0.49% | 13,900 | 162億245万 | +3.58% | 19.37 | 1.28 |
11/13 | 1,843 | 1,856 | 1,827 | 1,844 | +0.55% | 20,400 | 161億2376万 | +3.42% | 19.27 | 1.27 |
11/10 | 1,805 | 1,839 | 1,793 | 1,834 | +1.05% | 35,200 | 160億3632万 | +3.21% | 19.17 | 1.26 |
11/09 | 1,800 | 1,816 | 1,777 | 1,815 | +2.02% | 35,200 | 158億7019万 | +2.54% | 18.97 | 1.25 |
11/08 | 1,833 | 1,843 | 1,771 | 1,779 | -3.26% | 53,700 | 155億5541万 | +0.68% | 18.59 | 1.23 |
11/07 | 1,889 | 1,903 | 1,836 | 1,839 | -2.39% | 43,600 | 160億8004万 | +4.02% | 19.22 | 1.27 |
11/06 | 1,928 | 1,928 | 1,875 | 1,884 | -1.93% | 53,500 | 164億7352万 | +6.68% | 19.69 | 1.3 |
11/02 | 1,968 | 1,974 | 1,888 | 1,921 | -0.83% | 74,600 | 167億9704万 | +8.78% | 20.08 | 1.32 |
11/01 | 1,840 | 1,974 | 1,821 | 1,937 | +11.13% | 194,100 | 169億3694万 | +9.62% | 20.24 | 1.34 |
10/31 | 1,738 | 1,746 | 1,709 | 1,743 | +0.29% | 60,900 | 152億4062万 | -1.36% | 18.22 | 1.2 |
10/30 | 1,746 | 1,750 | 1,727 | 1,738 | -0.46% | 49,800 | 151億9691万 | -2.19% | 18.16 | 1.2 |
10/27 | 1,700 | 1,746 | 1,693 | 1,746 | +3.62% | 45,100 | 152億6686万 | -2.18% | 18.25 | 1.2 |
10/26 | 1,700 | 1,718 | 1,683 | 1,685 | -1.4% | 38,200 | 147億3348万 | -6.02% | 17.61 | 1.16 |
10/25 | 1,695 | 1,722 | 1,687 | 1,709 | +1.24% | 41,300 | 149億4333万 | -5.21% | 17.86 | 1.18 |
10/24 | 1,695 | 1,711 | 1,645 | 1,688 | -0.76% | 60,800 | 147億5971万 | -6.89% | 17.64 | 1.16 |
10/23 | 1,744 | 1,744 | 1,692 | 1,701 | -2.86% | 41,500 | 148億7338万 | -6.64% | 17.78 | 1.17 |
10/20 | 1,754 | 1,772 | 1,720 | 1,751 | -0.28% | 25,000 | 153億1058万 | -4.37% | 18.3 | 1.21 |
10/19 | 1,777 | 1,801 | 1,750 | 1,756 | -2.06% | 27,800 | 153億5430万 | -4.36% | 18.35 | 1.21 |
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 | 2,840 284 6/7 | 800 80 1/23 80 1/22 | 10,686,300 106,863,000 6/7 | - | - | +74.42% 6/6 | -33.28% 1/22 |
2009年 3月期 | 1,650 165 6/9 | 540 54 10/9 | 5,478,700 54,787,000 6/6 | - | - | +26.22% 6/9 | -36.36% 10/8 |
2010年 3月期 | 1,110 111 6/11 111 6/10 | 600 60 11/19 | 537,900 5,379,000 5/13 | - | - | +33.33% 4/15 | -16.35% 10/6 |
2011年 3月期 | 1,160 116 3/8 116 3/7 | 560 56 11/4 | 3,490,600 34,906,000 4/15 | 101億4292万 | 48億9658万 | +27.68% 3/7 | -22.91% 3/14 |
2012年 3月期 | 1,020 102 4/4 | 600 60 10/6 60 10/5 他4件 | 639,400 6,394,000 4/1 | 89億1877万 | 52億4634万 | +10.79% 12/12 | -11.68% 8/22 |
2013年 3月期 | 760 76 4/3 76 4/2 | 411 10/16 | 170,200 9/28 | 66億4536万 | 35億9374万 | +18.82% 1/30 | -17.83% 10/1 |
2014年 3月期 | 753 1/23 | 521 6/7 | 178,000 4/30 | 65億8416万 | 45億5557万 | +12.75% 5/8 | -18.04% 6/7 |
2015年 3月期 | 677 6/10 | 580 1/19 | 46,700 7/17 | 59億1962万 | 50億7146万 | +3.69% 6/17 | -4.13% 10/16 |
2016年 3月期 | 605 5/11 | 395 2/12 | 59,500 12/25 | 52億9006万 | 34億5384万 | +5.59% 3/11 | -10.74% 9/8 |
2017年 3月期 | 529 3/7 | 365 6/27 | 239,300 10/6 | 46億2552万 | 31億9152万 | +10.53% 10/6 | -8.27% 6/24 |
2018年 3月期 | 692 1/30 1/29 | 466 4/6 | 149,300 7/20 | 60億5078万 | 40億7466万 | +13.2% 7/20 | -8.67% 11/15 |
2019年 3月期 | 710 3/26 | 493 12/26 | 59,300 5/1 | 62億817万 | 43億1074万 | +7.82% 5/10 | -17.08% 12/25 |
2020年 3月期 | 1,907 7/8 | 296 3/16 | 5,714,200 7/8 | 166億7463万 | 25億8819万 | +57.8% 7/5 | -42.11% 3/19 |
2021年 3月期 | 1,417 3/12 3/11 | 343 4/2 | 355,600 10/26 | 123億9011万 | 29億9916万 | +31.02% 8/27 | -10.79% 7/10 |
2022年 3月期 | 1,368 4/28 | 880 3/17 | 817,900 4/28 | 119億6166万 | 76億9463万 | +10.33% 9/17 | -11.63% 7/5 |
2023年 3月期 | 1,307 1/30 | 850 4/26 | 609,300 12/2 | 114億2828万 | 74億3232万 | +20.23% 5/31 | -4.63% 4/7 |
最新 | 2,004 2024/3/18 | 41,500 | 175億2278万 | -2.58% 2,057 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -12%(0.88倍)
- 1985/12/28 vs 1984/12/28
- -5%(0.95倍)
- 1986/12/27 vs 1985/12/28
- 43%(1.43倍)
- 1987/12/28 vs 1986/12/27
- 70%(1.7倍)
- 1988/12/28 vs 1987/12/28
- 73%(1.73倍)
- 1989/12/29 vs 1988/12/28
- 44%(1.44倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- 2%(1.02倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 20%(1.2倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -68%(0.32倍)
- 1998/12/30 vs 1997/12/30
- 7%(1.07倍)
- 1999/12/30 vs 1998/12/30
- -29%(0.71倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -46%(0.54倍)
- 2003/12/30 vs 2002/12/30
- 77%(1.77倍)
- 2004/12/30 vs 2003/12/30
- 79%(1.79倍)
- 2005/12/30 vs 2004/12/30
- 60%(1.6倍)
- 2006/12/29 vs 2005/12/30
- -43%(0.57倍)
- 2007/12/28 vs 2006/12/29
- 5%(1.05倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- -35%(0.65倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- 36%(1.36倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- 58%(1.58倍)
- 2024/03/18 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
296円(2020/03/16) - 577%(6.77倍)
2,004円(3/18)