株価チャート
株価
3/18
- 前日 (3/15)
- 1,213
- 始値
- 1,200
- 高値
- 1,238
- 安値
- 1,199
- 終値 +0.74%
- 1,222
- 出来高 +27.43%
- 216,000
乖離率
- 株価(5日)
移動平均値 - +0.49%
1,216 - 株価(25日)
移動平均値 - +1.08%
1,209 - 出来高(5日)
移動平均値 - +30.23%
165,860
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 | 1,200 | 1,238 | 1,199 | 1,222 | +0.74% | 216,000 | 845億3266万 | +1.08% | 13.04 | 0.65 |
03/15 | 1,205 | 1,217 | 1,200 | 1,213 | -0.16% | 169,500 | 839億1008万 | +0.58% | 12.95 | 0.65 |
03/14 | 1,208 | 1,220 | 1,205 | 1,215 | +0.5% | 115,900 | 840億4843万 | +1% | 12.97 | 0.65 |
03/13 | 1,222 | 1,235 | 1,189 | 1,209 | -0.9% | 167,600 | 836億3337万 | +0.83% | 12.91 | 0.64 |
03/12 | 1,231 | 1,235 | 1,191 | 1,220 | -2.24% | 160,300 | 843億9431万 | +2.01% | 13.02 | 0.65 |
03/11 | 1,249 | 1,261 | 1,233 | 1,248 | -1.11% | 223,800 | 863億3122万 | +4.7% | 13.32 | 0.66 |
03/08 | 1,233 | 1,277 | 1,231 | 1,262 | +2.19% | 220,700 | 872億9968万 | +6.41% | 13.47 | 0.67 |
03/07 | 1,245 | 1,255 | 1,233 | 1,235 | -1.12% | 138,700 | 854億3194万 | +4.75% | 13.18 | 0.66 |
03/06 | 1,225 | 1,254 | 1,224 | 1,249 | +0.89% | 202,400 | 864億40万 | +6.57% | 13.33 | 0.66 |
03/05 | 1,230 | 1,241 | 1,217 | 1,238 | +0.41% | 191,200 | 856億3947万 | +6.17% | 13.22 | 0.66 |
03/04 | 1,260 | 1,260 | 1,232 | 1,233 | -1.99% | 172,400 | 852億9359万 | +6.38% | 13.16 | 0.66 |
03/01 | 1,262 | 1,266 | 1,250 | 1,258 | +0.4% | 219,100 | 870億2298万 | +9.2% | 13.43 | 0.67 |
02/29 | 1,239 | 1,257 | 1,220 | 1,253 | +1.95% | 368,400 | 866億7710万 | +9.34% | 13.38 | 0.67 |
02/28 | 1,202 | 1,238 | 1,202 | 1,229 | +0.66% | 239,700 | 850億1689万 | +7.81% | 13.12 | 0.65 |
02/27 | 1,244 | 1,244 | 1,214 | 1,221 | -1.69% | 212,300 | 844億6348万 | +7.58% | 13.03 | 0.65 |
02/26 | 1,211 | 1,242 | 1,211 | 1,242 | +3.24% | 335,100 | 859億1617万 | +10.01% | 13.26 | 0.66 |
02/22 | 1,185 | 1,206 | 1,178 | 1,203 | +2.3% | 253,300 | 832億1832万 | +7.31% | 12.84 | 0.64 |
02/21 | 1,188 | 1,191 | 1,163 | 1,176 | -0.59% | 133,300 | 813億5058万 | +5.47% | 12.55 | 0.63 |
02/20 | 1,181 | 1,198 | 1,176 | 1,183 | +0.6% | 154,800 | 818億3481万 | +6.58% | 12.63 | 0.63 |
02/19 | 1,141 | 1,179 | 1,131 | 1,176 | +2.53% | 242,900 | 813億5058万 | +6.52% | 12.55 | 0.63 |
02/16 | 1,172 | 1,177 | 1,142 | 1,147 | -1.29% | 293,200 | 793億4448万 | +4.37% | 12.24 | 0.61 |
02/15 | 1,200 | 1,214 | 1,162 | 1,162 | +1.93% | 517,400 | 803億8212万 | +6.22% | 12.4 | 0.62 |
02/14 | 1,157 | 1,157 | 1,133 | 1,140 | -1.72% | 233,800 | 788億6025万 | +4.68% | 12.17 | 0.61 |
02/13 | 1,147 | 1,164 | 1,144 | 1,160 | +1.84% | 245,800 | 802億4377万 | +6.91% | 12.38 | 0.62 |
02/09 | 1,139 | 1,148 | 1,134 | 1,139 | 0% | 143,100 | 787億9108万 | +5.46% | 12.16 | 0.61 |
02/08 | 1,132 | 1,142 | 1,118 | 1,139 | +1.15% | 180,200 | 787億9108万 | +5.86% | 12.16 | 0.61 |
02/07 | 1,127 | 1,144 | 1,117 | 1,126 | -0.79% | 239,700 | 778億9179万 | +5.04% | 12.02 | 0.6 |
02/06 | 1,130 | 1,140 | 1,127 | 1,135 | +0.53% | 181,400 | 785億1437万 | +6.27% | 12.12 | 0.6 |
02/05 | 1,120 | 1,134 | 1,115 | 1,129 | +1.71% | 164,600 | 780億9932万 | +6.21% | 12.05 | 0.6 |
02/02 | 1,106 | 1,117 | 1,102 | 1,110 | +0.36% | 120,000 | 767億8498万 | +4.91% | 11.85 | 0.59 |
02/01 | 1,087 | 1,117 | 1,087 | 1,106 | +1.56% | 226,500 | 765億828万 | +5.03% | 11.81 | 0.59 |
01/31 | 1,068 | 1,090 | 1,068 | 1,089 | +1.87% | 89,700 | 753億3229万 | +3.91% | 11.62 | 0.58 |
01/30 | 1,069 | 1,076 | 1,068 | 1,069 | -0.83% | 124,600 | 739億4878万 | +2.49% | 11.41 | 0.57 |
01/29 | 1,068 | 1,082 | 1,068 | 1,078 | +0.94% | 114,900 | 745億7136万 | +3.75% | 11.51 | 0.57 |
01/26 | 1,070 | 1,077 | 1,066 | 1,068 | -0.47% | 78,400 | 738億7960万 | +3.29% | 11.4 | 0.57 |
01/25 | 1,078 | 1,085 | 1,072 | 1,073 | -1.38% | 132,500 | 742億2548万 | +4.17% | 11.45 | 0.57 |
01/24 | 1,100 | 1,103 | 1,081 | 1,088 | -1.36% | 117,100 | 752億6312万 | +6.04% | 11.61 | 0.58 |
01/23 | 1,115 | 1,118 | 1,094 | 1,103 | -0.54% | 227,900 | 763億75万 | +8.03% | 11.77 | 0.59 |
01/22 | 1,083 | 1,109 | 1,082 | 1,109 | +3.55% | 269,500 | 767億1581万 | +9.15% | 11.84 | 0.59 |
01/19 | 1,056 | 1,079 | 1,056 | 1,071 | +1.61% | 207,500 | 740億8713万 | +5.93% | 11.43 | 0.57 |
01/18 | 1,042 | 1,059 | 1,042 | 1,054 | +0.76% | 85,600 | 729億1114万 | +4.67% | 11.25 | 0.56 |
01/17 | 1,044 | 1,068 | 1,044 | 1,046 | 0% | 161,900 | 723億5774万 | +4.18% | 11.17 | 0.56 |
01/16 | 1,049 | 1,055 | 1,043 | 1,046 | -0.29% | 69,500 | 723億5774万 | +4.39% | 11.17 | 0.56 |
01/15 | 1,021 | 1,055 | 1,021 | 1,049 | +1.65% | 143,100 | 725億6527万 | +4.9% | 11.2 | 0.56 |
01/12 | 1,034 | 1,039 | 1,027 | 1,032 | -0.1% | 113,900 | 713億8928万 | +3.41% | 11.02 | 0.55 |
01/11 | 1,040 | 1,045 | 1,031 | 1,033 | -0.48% | 152,500 | 714億5846万 | +3.61% | 11.03 | 0.55 |
01/10 | 1,030 | 1,047 | 1,030 | 1,038 | +0.1% | 113,300 | 718億433万 | +4.22% | 11.08 | 0.55 |
01/09 | 1,037 | 1,043 | 1,026 | 1,037 | -0.1% | 163,400 | 717億3516万 | +4.33% | 11.07 | 0.55 |
01/05 | 1,050 | 1,052 | 1,034 | 1,038 | -0.67% | 144,500 | 718億433万 | +4.53% | 11.08 | 0.55 |
01/04 | 1,030 | 1,048 | 1,014 | 1,045 | +1.46% | 192,900 | 722億8856万 | +5.45% | 11.16 | 0.56 |
2023 | ||||||||||
12/29 | 1,020 | 1,032 | 1,015 | 1,030 | +0.98% | 479,600 | 712億5093万 | +4.15% | 7.52 | 0.55 |
12/28 | 1,000 | 1,020 | 994 | 1,020 | +0.49% | 128,600 | 705億5917万 | +3.24% | 7.44 | 0.54 |
12/27 | 1,006 | 1,021 | 1,003 | 1,015 | +1.91% | 223,800 | 702億1329万 | +2.84% | 7.41 | 0.54 |
12/26 | 991 | 1,002 | 988 | 996 | +0.71% | 174,000 | 688億9896万 | +1.01% | 7.27 | 0.53 |
12/25 | 1,010 | 1,010 | 988 | 989 | -0.6% | 169,200 | 684億1473万 | +0.41% | 7.22 | 0.53 |
12/22 | 982 | 1,012 | 982 | 995 | +4.52% | 302,700 | 688億2978万 | +1.12% | 7.26 | 0.53 |
12/21 | 951 | 958 | 951 | 952 | -1.35% | 85,600 | 658億5523万 | -3.05% | 6.95 | 0.51 |
12/20 | 964 | 970 | 964 | 965 | +0.63% | 81,500 | 667億5451万 | -1.73% | 7.04 | 0.51 |
12/19 | 970 | 970 | 955 | 959 | -0.72% | 119,300 | 663億3946万 | -2.14% | 7 | 0.51 |
12/18 | 955 | 968 | 950 | 966 | -0.62% | 115,900 | 668億2369万 | -1.43% | 7.05 | 0.51 |
12/15 | 963 | 975 | 963 | 972 | +0.62% | 279,200 | 672億3874万 | -0.82% | 7.09 | 0.52 |
12/14 | 974 | 982 | 961 | 966 | -0.82% | 129,400 | 668億2369万 | -1.33% | 7.05 | 0.51 |
12/13 | 980 | 982 | 972 | 974 | -0.31% | 81,200 | 673億7709万 | -0.41% | 7.11 | 0.52 |
12/12 | 980 | 988 | 976 | 977 | 0% | 91,200 | 675億8462万 | -0.1% | 7.13 | 0.52 |
12/11 | 985 | 986 | 972 | 977 | +0.21% | 98,300 | 675億8462万 | -0.1% | 7.13 | 0.52 |
12/08 | 989 | 994 | 971 | 975 | -1.91% | 138,800 | 674億4627万 | -0.2% | 7.11 | 0.52 |
12/07 | 1,000 | 1,005 | 992 | 994 | -1.19% | 93,300 | 687億6061万 | +1.74% | 7.25 | 0.53 |
12/06 | 994 | 1,011 | 994 | 1,006 | +1.21% | 88,400 | 695億9071万 | +3.18% | 7.34 | 0.54 |
12/05 | 1,006 | 1,015 | 994 | 994 | -1.09% | 114,000 | 687億6061万 | +2.16% | 7.25 | 0.53 |
12/04 | 1,000 | 1,006 | 997 | 1,005 | -0.4% | 84,600 | 695億2154万 | +3.4% | 7.33 | 0.53 |
12/01 | 1,010 | 1,027 | 1,008 | 1,009 | +0.3% | 137,600 | 697億9824万 | +4.13% | 7.36 | 0.54 |
11/30 | 992 | 1,006 | 989 | 1,006 | +0.9% | 155,500 | 695億9071万 | +4.14% | 7.34 | 0.54 |
11/29 | 982 | 999 | 982 | 997 | +0.2% | 74,700 | 689億6813万 | +3.53% | 7.27 | 0.53 |
11/28 | 984 | 995 | 981 | 995 | 0% | 76,200 | 688億2978万 | +3.65% | 7.26 | 0.53 |
11/27 | 1,010 | 1,012 | 991 | 995 | -1.09% | 102,000 | 688億2978万 | +3.97% | 7.26 | 0.53 |
11/24 | 1,001 | 1,012 | 999 | 1,006 | +1% | 138,300 | 695億9071万 | +5.34% | 7.34 | 0.54 |
11/22 | 992 | 1,006 | 989 | 996 | +0.4% | 181,900 | 688億9896万 | +4.62% | 7.27 | 0.53 |
11/21 | 958 | 994 | 958 | 992 | +3.12% | 232,300 | 686億2225万 | +4.53% | 7.24 | 0.53 |
11/20 | 958 | 972 | 958 | 962 | +0.63% | 122,700 | 665億4698万 | +1.58% | 7.02 | 0.51 |
11/17 | 955 | 958 | 948 | 956 | +0.31% | 109,800 | 661億3193万 | +1.06% | 6.98 | 0.51 |
11/16 | 944 | 955 | 938 | 953 | +0.95% | 98,100 | 659億2440万 | +0.74% | 6.95 | 0.51 |
11/15 | 947 | 955 | 942 | 944 | +1.07% | 155,800 | 653億182万 | -0.21% | 6.89 | 0.5 |
11/14 | 928 | 938 | 910 | 934 | -2.4% | 283,500 | 646億1007万 | -1.48% | 6.81 | 0.5 |
11/13 | 967 | 971 | 951 | 957 | 0% | 192,900 | 662億111万 | +0.84% | 6.98 | 0.51 |
11/10 | 942 | 958 | 941 | 957 | +0.53% | 76,200 | 662億111万 | +0.95% | 6.98 | 0.51 |
11/09 | 956 | 956 | 942 | 952 | +0.63% | 70,600 | 658億5523万 | +0.42% | 6.95 | 0.51 |
11/08 | 961 | 971 | 944 | 946 | -2.27% | 176,600 | 654億4017万 | -0.32% | 6.9 | 0.5 |
11/07 | 968 | 974 | 962 | 968 | -0.51% | 175,300 | 669億6204万 | +1.79% | 7.06 | 0.51 |
11/06 | 978 | 979 | 965 | 973 | +0.93% | 153,900 | 673億792万 | +2.1% | 7.1 | 0.52 |
11/02 | 965 | 969 | 959 | 964 | +0.21% | 126,900 | 666億8534万 | +0.94% | 7.03 | 0.51 |
11/01 | 963 | 967 | 954 | 962 | +0.52% | 131,100 | 665億4698万 | +0.42% | 7.02 | 0.51 |
10/31 | 950 | 958 | 939 | 957 | +1.7% | 171,900 | 662億111万 | -0.31% | 6.98 | 0.51 |
10/30 | 958 | 958 | 933 | 941 | -2.18% | 170,500 | 650億9429万 | -2.28% | 6.87 | 0.5 |
10/27 | 930 | 962 | 930 | 962 | +3.44% | 137,800 | 665億4698万 | -0.41% | 7.02 | 0.51 |
10/26 | 936 | 945 | 923 | 930 | -0.64% | 168,300 | 643億3336万 | -3.93% | 6.79 | 0.49 |
10/25 | 944 | 945 | 932 | 936 | 0% | 139,700 | 647億4842万 | -3.6% | 6.83 | 0.5 |
10/24 | 927 | 939 | 907 | 936 | +1.08% | 192,700 | 647億4842万 | -4% | 6.83 | 0.5 |
10/23 | 927 | 931 | 924 | 926 | -0.11% | 114,900 | 640億5666万 | -5.32% | 6.76 | 0.49 |
10/20 | 933 | 934 | 923 | 927 | -0.75% | 95,300 | 641億2584万 | -5.7% | 6.76 | 0.49 |
10/19 | 933 | 942 | 929 | 934 | -0.53% | 80,900 | 646億1007万 | -5.27% | 6.81 | 0.5 |
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 | 1,204 7/12 | 560 3/17 | 1,960,000 5/11 | - | - | +17.11% 5/11 | -19.84% 8/17 |
2009年 3月期 | 877 6/5 | 375 10/27 | 1,090,000 5/8 | - | - | +25.55% 5/8 | -30.24% 10/8 |
2010年 3月期 | 789 9/24 | 423 11/27 | 6,889,000 11/27 | - | - | +16.23% 3/26 | -30.9% 11/19 |
2011年 3月期 | 799 6/22 | 479 3/15 | 1,956,000 8/3 | 641億4851万 | 384億5699万 | +13.04% 6/22 | -24.26% 3/15 |
2012年 3月期 | 884 3/28 | 596 11/28 | 1,787,000 6/14 | 709億7282万 | 478億5045万 | +13.71% 3/14 | -8.86% 10/5 |
2013年 3月期 | 1,200 3/11 | 742 6/5 | 1,232,000 3/5 | 963億4320万 | 595億7221万 | +15.57% 4/17 | -9.46% 11/13 |
2014年 3月期 | 1,499 5/15 | 1,025 8/28 | 2,142,000 11/6 | 1203億4871万 | 822億9315万 | +12.57% 5/8 | -14.64% 6/7 |
2015年 3月期 | 1,328 6/24 6/23 | 772 10/1 | 1,981,300 3/3 | 1066億2042万 | 619億8115万 | +9.91% 6/23 | -16.76% 1/21 |
2016年 12月期 | 1,115 12/30 | 623 6/28 | 1,511,700 8/9 | 828億2940万 | 481億4946万 | +19.84% 8/22 | -17.01% 6/17 |
2017年 12月期 | 1,299 3/31 | 942 9/6 | 1,756,800 8/8 | 964億9811万 | 699億7784万 | +15.54% 1/12 | -11.37% 4/21 |
2018年 12月期 | 1,557 10/3 | 785 12/25 | 1,139,400 1/4 | 1156億6402万 | 583億1487万 | +14.82% 10/1 | -22.17% 12/25 |
2019年 12月期 | 1,508 6/11 5/21 | 831 1/4 | 1,271,300 11/15 | 1120億2398万 | 617億3205万 | +21.27% 2/26 | -18.34% 8/15 |
2020年 12月期 | 1,479 1/30 | 666 3/17 | 8,025,800 5/27 | 1098億6968万 | 494億7478万 | +28.39% 6/2 | -30.94% 3/13 |
2021年 12月期 | 1,257 3/18 | 757 12/22 | 1,006,200 12/21 | 933億7808万 | 562億3485万 | +10.12% 3/16 | -20.57% 8/20 |
2022年 12月期 | 1,070 8/17 | 666 3/9 | 4,089,200 8/16 | 794億8651万 | 494億7478万 | +22.66% 8/16 | -16% 3/8 |
2023年 12月期 | 1,074 2/10 | 858 6/1 | 1,541,800 8/15 | 742億9466万 | 593億5271万 | +9.62% 8/15 | -7.22% 10/16 |
最新 | 1,222 2024/3/18 | 216,000 | 845億3266万 | +1.08% 1,209 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 23%(1.23倍)
- 1985/12/28 vs 1984/12/28
- 27%(1.27倍)
- 1986/12/27 vs 1985/12/28
- 33%(1.33倍)
- 1987/12/28 vs 1986/12/27
- 13%(1.13倍)
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 33%(1.33倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- 13%(1.13倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- 51%(1.51倍)
- 1994/12/30 vs 1993/12/30
- -23%(0.77倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- 2%(1.02倍)
- 1997/12/30 vs 1996/12/30
- -34%(0.66倍)
- 1998/12/30 vs 1997/12/30
- 37%(1.37倍)
- 1999/12/30 vs 1998/12/30
- -30%(0.7倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/30
- -1%(0.99倍)
- 2004/12/30 vs 2003/12/30
- 50%(1.5倍)
- 2005/12/30 vs 2004/12/30
- 70%(1.7倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 32%(1.32倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 40%(1.4倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 56%(1.56倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- 18%(1.18倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/03/18 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
246円(1983/01/28) - 396%(4.96倍)
1,222円(3/18)