株価チャート
株価
3/18
- 前日 (3/15)
- 97
- 始値
- 99
- 高値
- 101
- 安値
- 97
- 終値 +2.06%
- 99
- 出来高 +89.5%
- 160,700
乖離率
- 株価(5日)
移動平均値 - +2.06%
97 - 株価(25日)
移動平均値 - +4.21%
95 - 出来高(5日)
移動平均値 - -10.43%
179,420
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 | 99 | 101 | 97 | 99 | +2.06% | 160,700 | 43億6107万 | +4.21% | 6.51 | 0.88 |
03/15 | 97 | 98 | 97 | 97 | -1.02% | 84,800 | 42億7297万 | +2.11% | 6.38 | 0.86 |
03/14 | 97 | 98 | 96 | 98 | +2.08% | 164,700 | 43億1702万 | +3.16% | 6.44 | 0.87 |
03/13 | 97 | 98 | 95 | 96 | 0% | 219,600 | 42億2892万 | +1.05% | 6.31 | 0.85 |
03/12 | 96 | 97 | 94 | 96 | 0% | 267,300 | 42億2892万 | +2.13% | 6.31 | 0.85 |
03/11 | 97 | 98 | 95 | 96 | -3.03% | 525,100 | 42億2892万 | +2.13% | 6.31 | 0.85 |
03/08 | 102 | 105 | 98 | 99 | +3.13% | 1,810,500 | 43億6107万 | +5.32% | 6.51 | 0.88 |
03/07 | 97 | 97 | 95 | 96 | -1.03% | 120,400 | 42億2892万 | +2.13% | 6.31 | 0.85 |
03/06 | 93 | 97 | 92 | 97 | +3.19% | 219,500 | 42億7297万 | +3.19% | 6.38 | 0.86 |
03/05 | 93 | 94 | 92 | 94 | -1.05% | 228,300 | 41億4081万 | 0% | 6.18 | 0.84 |
03/04 | 93 | 95 | 93 | 95 | +1.06% | 124,000 | 41億8487万 | +1.06% | 6.25 | 0.85 |
03/01 | 95 | 96 | 93 | 94 | -1.05% | 52,500 | 41億4081万 | +1.08% | 6.18 | 0.84 |
02/29 | 96 | 96 | 94 | 95 | -2.06% | 98,600 | 41億8487万 | +2.15% | 6.25 | 0.85 |
02/28 | 95 | 97 | 94 | 97 | +2.11% | 215,800 | 42億7297万 | +4.3% | 6.38 | 0.86 |
02/27 | 94 | 95 | 92 | 95 | +2.15% | 154,500 | 41億8487万 | +2.15% | 6.25 | 0.85 |
02/26 | 94 | 94 | 93 | 93 | -1.06% | 38,500 | 40億9676万 | 0% | 6.11 | 0.83 |
02/22 | 94 | 95 | 93 | 94 | 0% | 43,700 | 41億4081万 | +1.08% | 6.18 | 0.84 |
02/21 | 94 | 95 | 93 | 94 | -1.05% | 219,200 | 41億4081万 | +2.17% | 6.18 | 0.84 |
02/20 | 93 | 95 | 92 | 95 | +3.26% | 306,300 | 41億8487万 | +3.26% | 6.25 | 0.85 |
02/19 | 91 | 93 | 90 | 92 | +1.1% | 151,300 | 40億5271万 | 0% | 6.05 | 0.82 |
02/16 | 89 | 92 | 88 | 91 | +1.11% | 167,700 | 40億866万 | -1.09% | 5.98 | 0.81 |
02/15 | 89 | 90 | 88 | 90 | +1.12% | 185,700 | 39億6461万 | -2.17% | 5.92 | 0.8 |
02/14 | 92 | 92 | 87 | 89 | -3.26% | 346,000 | 39億2056万 | -3.26% | 5.85 | 0.79 |
02/13 | 96 | 96 | 91 | 92 | -4.17% | 499,800 | 40億5271万 | 0% | 6.05 | 0.82 |
02/09 | 96 | 98 | 95 | 96 | -1.03% | 465,300 | 42億2892万 | +4.35% | 6.31 | 0.85 |
02/08 | 94 | 97 | 94 | 97 | +2.11% | 88,700 | 42億7297万 | +5.43% | 6.38 | 0.86 |
02/07 | 95 | 95 | 93 | 95 | -1.04% | 72,200 | 41億8487万 | +3.26% | 6.25 | 0.85 |
02/06 | 94 | 96 | 92 | 96 | +2.13% | 276,800 | 42億2892万 | +5.49% | 6.31 | 0.85 |
02/05 | 95 | 95 | 93 | 94 | 0% | 53,100 | 41億4081万 | +3.3% | 6.18 | 0.84 |
02/02 | 96 | 98 | 93 | 94 | -2.08% | 375,100 | 41億4081万 | +3.3% | 6.18 | 0.84 |
02/01 | 91 | 96 | 91 | 96 | +3.23% | 405,400 | 42億2892万 | +6.67% | 6.31 | 0.85 |
01/31 | 92 | 93 | 91 | 93 | +2.2% | 55,200 | 40億9676万 | +3.33% | 6.11 | 0.83 |
01/30 | 91 | 92 | 91 | 91 | -1.09% | 67,900 | 40億866万 | +1.11% | 5.98 | 0.81 |
01/29 | 90 | 93 | 90 | 92 | +2.22% | 140,600 | 40億5271万 | +2.22% | 6.05 | 0.82 |
01/26 | 91 | 91 | 90 | 90 | 0% | 10,300 | 39億6461万 | 0% | 5.92 | 0.8 |
01/25 | 91 | 91 | 90 | 90 | -1.1% | 7,100 | 39億6461万 | 0% | 5.92 | 0.8 |
01/24 | 90 | 91 | 90 | 91 | 0% | 85,100 | 40億866万 | +1.11% | 5.98 | 0.81 |
01/23 | 90 | 92 | 90 | 91 | +1.11% | 50,600 | 40億866万 | +1.11% | 5.98 | 0.81 |
01/22 | 90 | 91 | 90 | 90 | -1.1% | 27,600 | 39億6461万 | 0% | 5.92 | 0.8 |
01/19 | 90 | 91 | 89 | 91 | +1.11% | 126,500 | 40億866万 | +1.11% | 5.98 | 0.81 |
01/18 | 90 | 91 | 90 | 90 | -1.1% | 19,000 | 39億6461万 | 0% | 5.92 | 0.8 |
01/17 | 91 | 92 | 90 | 91 | 0% | 55,300 | 40億866万 | +1.11% | 5.98 | 0.81 |
01/16 | 92 | 93 | 91 | 91 | -1.09% | 49,000 | 40億866万 | +1.11% | 5.98 | 0.81 |
01/15 | 92 | 92 | 91 | 92 | +2.22% | 73,100 | 40億5271万 | +2.22% | 6.05 | 0.82 |
01/12 | 91 | 91 | 90 | 90 | 0% | 78,300 | 39億6461万 | 0% | 5.92 | 0.8 |
01/11 | 91 | 92 | 90 | 90 | -1.1% | 77,000 | 39億6461万 | 0% | 5.92 | 0.8 |
01/10 | 90 | 91 | 90 | 91 | 0% | 50,700 | 40億866万 | +1.11% | 5.98 | 0.81 |
01/09 | 91 | 91 | 89 | 91 | +1.11% | 136,800 | 40億866万 | +1.11% | 5.98 | 0.81 |
01/05 | 91 | 92 | 90 | 90 | -1.1% | 75,300 | 39億6461万 | 0% | 5.92 | 0.8 |
01/04 | 89 | 92 | 88 | 91 | +1.11% | 200,100 | 40億866万 | +1.11% | 5.98 | 0.81 |
2023 | ||||||||||
12/29 | 90 | 90 | 89 | 90 | 0% | 58,700 | 39億6461万 | 0% | 5.92 | 0.8 |
12/28 | 87 | 90 | 87 | 90 | +2.27% | 174,600 | 39億6461万 | -1.1% | 5.92 | 0.8 |
12/27 | 87 | 88 | 86 | 88 | +2.33% | 132,100 | 38億7651万 | -3.3% | 5.79 | 0.78 |
12/26 | 88 | 88 | 86 | 86 | 0% | 141,600 | 37億8840万 | -5.49% | 5.65 | 0.76 |
12/25 | 87 | 88 | 86 | 86 | -2.27% | 289,300 | 37億8840万 | -6.52% | 5.65 | 0.76 |
12/22 | 90 | 90 | 86 | 88 | -2.22% | 297,500 | 38億7651万 | -4.35% | 5.79 | 0.78 |
12/21 | 90 | 90 | 89 | 90 | -1.1% | 98,600 | 39億6461万 | -2.17% | 5.92 | 0.8 |
12/20 | 92 | 92 | 90 | 91 | -1.09% | 100,000 | 40億866万 | -2.15% | 5.98 | 0.81 |
12/19 | 91 | 92 | 90 | 92 | 0% | 174,400 | 40億5271万 | -1.08% | 6.05 | 0.82 |
12/18 | 89 | 93 | 88 | 92 | +3.37% | 236,400 | 40億5271万 | -1.08% | 6.05 | 0.82 |
12/15 | 86 | 89 | 86 | 89 | +3.49% | 78,400 | 39億2056万 | -5.32% | 5.85 | 0.79 |
12/14 | 87 | 88 | 86 | 86 | -2.27% | 215,700 | 37億8840万 | -8.51% | 5.65 | 0.76 |
12/13 | 88 | 89 | 87 | 88 | 0% | 147,100 | 38億7651万 | -7.37% | 5.79 | 0.78 |
12/12 | 89 | 89 | 87 | 88 | -1.12% | 113,000 | 38億7651万 | -7.37% | 5.79 | 0.78 |
12/11 | 89 | 89 | 88 | 89 | 0% | 252,700 | 39億2056万 | -7.29% | 5.85 | 0.79 |
12/08 | 90 | 91 | 89 | 89 | -3.26% | 83,800 | 39億2056万 | -7.29% | 5.85 | 0.79 |
12/07 | 92 | 92 | 90 | 92 | 0% | 32,600 | 40億5271万 | -4.17% | 6.05 | 0.82 |
12/06 | 89 | 92 | 89 | 92 | +2.22% | 201,900 | 40億5271万 | -4.17% | 6.05 | 0.82 |
12/05 | 92 | 92 | 88 | 90 | -2.17% | 439,600 | 39億6461万 | -7.22% | 5.92 | 0.8 |
12/04 | 93 | 93 | 92 | 92 | -1.08% | 64,500 | 40億5271万 | -5.15% | 6.05 | 0.82 |
12/01 | 94 | 94 | 93 | 93 | -1.06% | 51,900 | 40億9676万 | -4.12% | 6.11 | 0.83 |
11/30 | 94 | 94 | 93 | 94 | 0% | 118,100 | 41億4081万 | -3.09% | 6.18 | 0.84 |
11/29 | 95 | 95 | 94 | 94 | -1.05% | 91,500 | 41億4081万 | -3.09% | 6.18 | 0.84 |
11/28 | 94 | 95 | 94 | 95 | 0% | 172,400 | 41億8487万 | -3.06% | 6.25 | 0.85 |
11/27 | 96 | 97 | 95 | 95 | -1.04% | 89,100 | 41億8487万 | -3.06% | 6.25 | 0.85 |
11/24 | 97 | 97 | 96 | 96 | -1.03% | 35,800 | 42億2892万 | -2.04% | 6.31 | 0.85 |
11/22 | 96 | 97 | 95 | 97 | +2.11% | 55,900 | 42億7297万 | -1.02% | 6.38 | 0.86 |
11/21 | 95 | 97 | 95 | 95 | -1.04% | 120,800 | 41億8487万 | -3.06% | 6.25 | 0.85 |
11/20 | 94 | 97 | 94 | 96 | +1.05% | 122,500 | 42億2892万 | -2.04% | 6.31 | 0.85 |
11/17 | 96 | 96 | 94 | 95 | -1.04% | 223,400 | 41億8487万 | -3.06% | 6.25 | 0.85 |
11/16 | 97 | 97 | 96 | 96 | -1.03% | 118,400 | 42億2892万 | -2.04% | 6.31 | 0.85 |
11/15 | 99 | 99 | 96 | 97 | -3.96% | 325,700 | 42億7297万 | -2.02% | 6.38 | 0.86 |
11/14 | 101 | 102 | 99 | 101 | +1% | 93,300 | 44億4917万 | +2.02% | 6.64 | 0.9 |
11/13 | 100 | 101 | 100 | 100 | -0.99% | 145,000 | 44億512万 | +1.01% | 6.57 | 0.89 |
11/10 | 101 | 102 | 101 | 101 | 0% | 35,900 | 44億4917万 | +3.06% | 6.64 | 0.9 |
11/09 | 100 | 102 | 100 | 101 | -0.98% | 94,900 | 44億4917万 | +3.06% | 6.64 | 0.9 |
11/08 | 99 | 103 | 99 | 102 | +4.08% | 259,600 | 44億9322万 | +4.08% | 6.71 | 0.91 |
11/07 | 98 | 99 | 98 | 98 | 0% | 20,200 | 43億1702万 | 0% | 6.44 | 0.87 |
11/06 | 98 | 99 | 98 | 98 | 0% | 75,600 | 43億1702万 | 0% | 6.44 | 0.87 |
11/02 | 97 | 98 | 97 | 98 | +1.03% | 29,800 | 43億1702万 | 0% | 6.44 | 0.87 |
11/01 | 96 | 98 | 96 | 97 | +1.04% | 94,500 | 42億7297万 | -1.02% | 6.38 | 0.86 |
10/31 | 96 | 97 | 96 | 96 | 0% | 20,200 | 42億2892万 | -2.04% | 6.31 | 0.85 |
10/30 | 97 | 97 | 96 | 96 | -2.04% | 59,000 | 42億2892万 | -2.04% | 6.31 | 0.85 |
10/27 | 97 | 98 | 96 | 98 | +1.03% | 88,400 | 43億1702万 | 0% | 6.44 | 0.87 |
10/26 | 97 | 98 | 96 | 97 | -1.02% | 70,200 | 42億7297万 | -1.02% | 6.38 | 0.86 |
10/25 | 99 | 99 | 98 | 98 | -1.01% | 42,900 | 43億1702万 | -1.01% | 6.44 | 0.87 |
10/24 | 97 | 99 | 96 | 99 | +3.13% | 78,600 | 43億6107万 | 0% | 6.51 | 0.88 |
10/23 | 98 | 98 | 96 | 96 | -3.03% | 56,600 | 42億2892万 | -3.03% | 6.31 | 0.85 |
10/20 | 99 | 99 | 97 | 99 | 0% | 55,100 | 43億6107万 | 0% | 6.51 | 0.88 |
10/19 | 98 | 99 | 97 | 99 | -1% | 131,900 | 43億6107万 | 0% | 6.51 | 0.88 |
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 | 255 1/7 | 81 3/13 | 6,093,000 3/14 | - | - | +48.05% 1/7 | -45.29% 3/13 |
2009年 3月期 | 133 6/24 | 29 10/10 | 7,711,700 6/24 | - | - | +63.49% 6/23 | -41.51% 10/10 |
2010年 3月期 | 88 6/2 | 32 3/2 3/1 | 9,048,200 6/1 | - | - | +66.67% 6/1 | -30.77% 7/13 |
2011年 3月期 | 47 3/25 4/16 | 20 3/17 3/16 他3件 | 6,581,200 3/25 | 13億9369万 | 5億9306万 | +84.85% 4/13 | -42.86% 3/15 |
2012年 3月期 | 119 2/9 2/8 | 28 10/6 | 11,274,900 1/26 | 35億2870万 | 8億3028万 | +77.59% 2/3 | -22.09% 3/1 |
2013年 3月期 | 105 2/8 2/7 | 43 6/5 6/4 | 7,902,300 11/6 | 31億1356万 | 12億7507万 | +60.66% 11/6 | -23.44% 5/15 |
2014年 3月期 | 154 4/25 | 73 4/2 | 32,492,100 1/15 | 45億6656万 | 21億6466万 | +48.04% 1/15 | -26.17% 6/7 |
2015年 3月期 | 237 1/21 | 86 5/21 | 36,485,600 1/21 | 72億7906万 | 26億4134万 | +117.31% 1/20 | -13.29% 2/19 |
2016年 3月期 | 142 5/27 | 50 2/12 | 8,093,300 5/27 | 43億6129万 | 15億3566万 | +16.67% 3/16 | -23.85% 8/25 |
2017年 3月期 | 86 4/11 | 56 6/24 | 15,616,300 4/11 | 26億4134万 | 17億1994万 | +10.45% 12/9 | -9.38% 6/17 6/16 |
2018年 3月期 | 298 2/22 2/14 | 62 4/13 | 33,471,800 1/18 | 91億5257万 | 19億422万 | +63.28% 1/15 | -18.58% 3/23 |
2019年 3月期 | 267 6/19 | 87 12/25 | 13,823,200 6/11 | 82億46万 | 26億7206万 | +30.77% 6/13 | -41.97% 8/17 |
2020年 3月期 | 142 5/20 | 61 3/13 | 3,826,200 10/17 | 43億6129万 | 20億9311万 | +13.89% 4/15 | -27.37% 2/28 |
2021年 3月期 | 142 1/13 | 67 4/6 4/3 | 14,647,100 12/8 | 48億7249万 | 22億9899万 | +33.33% 12/8 | -12.5% 7/31 |
2022年 3月期 | 155 6/22 6/21 他2件 | 77 3/9 3/8 他2件 | 5,889,000 6/18 | 58億7656万 | 29億1932万 | +34.78% 6/18 | -13.33% 2/24 |
2023年 3月期 | 141 7/7 | 83 5/17 5/13 他2件 | 8,161,300 7/7 | 53億4578万 | 31億4680万 | +29.29% 7/6 | -8.41% 2/15 |
最新 | 99 2024/3/18 | 160,700 | 43億6107万 | +4.21% 95 |
年間値上がり率
- 1989/12/28 vs 1988/12/07
- 150%(2.5倍)
- 1992/12/24 vs 1991/12/06
- -44%(0.56倍)
- 1993/12/30 vs 1992/12/24
- 7%(1.07倍)
- 1994/12/30 vs 1993/12/30
- 990%(10.9倍)
- 1995/12/29 vs 1994/12/30
- -33%(0.67倍)
- 1996/12/26 vs 1995/12/29
- -49%(0.51倍)
- 1997/12/30 vs 1996/12/26
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/30
- -72%(0.28倍)
- 1999/12/29 vs 1998/12/30
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/29
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- -55%(0.45倍)
- 2002/12/30 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/30
- -66%(0.34倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- -46%(0.54倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -78%(0.22倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- 39%(1.39倍)
- 2012/12/28 vs 2011/12/30
- 86%(1.86倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- -22%(0.78倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 82%(1.82倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- -18%(0.82倍)
- 2024/03/18 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
20円(2011/03/17) - 395%(4.95倍)
99円(3/18)