株価チャート
株価
3/22
- 前日 (3/21)
- 846
- 始値
- 845
- 高値
- 846
- 安値
- 845
- 終値 -0.12%
- 845
- 出来高 +80.15%
- 96,200
乖離率
- 株価(5日)
移動平均値 - +0.24%
843 - 株価(25日)
移動平均値 - -0.12%
846 - 出来高(5日)
移動平均値 - -37.08%
152,900
2023/10/24~2024/03/22
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 | ||||||||||
03/22 | 845 | 846 | 845 | 845 | -0.12% | 96,200 | 415億3536万 | -0.12% | 17.24 | 0.48 |
03/21 | 841 | 849 | 841 | 846 | +0.48% | 53,400 | 415億8452万 | 0% | 17.26 | 0.48 |
03/19 | 842 | 845 | 842 | 842 | -0.36% | 21,900 | 413億8790万 | -0.47% | 17.17 | 0.48 |
03/18 | 840 | 845 | 840 | 845 | +0.72% | 247,900 | 415億3536万 | -0.12% | 17.24 | 0.48 |
03/15 | 842 | 843 | 839 | 839 | -0.71% | 345,100 | 412億4044万 | -0.83% | 17.11 | 0.48 |
03/14 | 842 | 845 | 841 | 845 | +0.6% | 41,500 | 415億3536万 | -0.24% | 17.24 | 0.48 |
03/13 | 842 | 844 | 840 | 840 | -0.24% | 336,100 | 412億8959万 | -0.83% | 17.13 | 0.48 |
03/12 | 844 | 845 | 841 | 842 | -0.24% | 206,600 | 413億8790万 | -0.59% | 17.17 | 0.48 |
03/11 | 845 | 845 | 844 | 844 | -0.12% | 93,300 | 414億8621万 | -0.35% | 17.21 | 0.48 |
03/08 | 845 | 846 | 845 | 845 | -0.12% | 132,200 | 415億3536万 | -0.24% | 17.24 | 0.48 |
03/07 | 846 | 847 | 843 | 846 | -0.24% | 167,800 | 415億8452万 | -0.12% | 17.26 | 0.48 |
03/06 | 846 | 849 | 846 | 848 | +0.24% | 40,600 | 416億8283万 | +0.12% | 17.3 | 0.48 |
03/05 | 845 | 848 | 845 | 846 | +0.36% | 95,900 | 415億8452万 | -0.12% | 17.26 | 0.48 |
03/04 | 847 | 848 | 841 | 843 | -0.47% | 197,400 | 414億3705万 | -0.47% | 17.19 | 0.48 |
03/01 | 846 | 849 | 846 | 847 | +0.12% | 80,800 | 416億3367万 | -0.12% | 17.28 | 0.48 |
02/29 | 846 | 848 | 846 | 846 | 0% | 13,200 | 415億8452万 | -0.24% | 17.26 | 0.48 |
02/28 | 847 | 850 | 846 | 846 | 0% | 96,600 | 415億8452万 | -0.24% | 17.26 | 0.48 |
02/27 | 848 | 850 | 846 | 846 | -0.35% | 121,800 | 415億8452万 | -0.24% | 17.26 | 0.48 |
02/26 | 848 | 851 | 847 | 849 | +0.12% | 63,400 | 417億3198万 | +0.12% | 17.32 | 0.48 |
02/22 | 848 | 849 | 847 | 848 | 0% | 9,500 | 416億8283万 | 0% | 17.3 | 0.48 |
02/21 | 848 | 849 | 848 | 848 | 0% | 9,700 | 416億8283万 | 0% | 17.3 | 0.48 |
02/20 | 852 | 852 | 848 | 848 | -0.24% | 11,900 | 416億8283万 | 0% | 17.3 | 0.48 |
02/19 | 850 | 853 | 848 | 850 | -0.12% | 25,800 | 417億8113万 | +0.24% | 17.34 | 0.48 |
02/16 | 847 | 851 | 847 | 851 | +0.24% | 84,300 | 418億3029万 | +0.35% | 17.36 | 0.48 |
02/15 | 848 | 852 | 847 | 849 | +0.12% | 116,900 | 417億3198万 | +0.24% | 17.32 | 0.48 |
02/14 | 849 | 850 | 848 | 848 | -0.24% | 15,500 | 416億8283万 | +0.12% | 17.3 | 0.48 |
02/13 | 848 | 850 | 847 | 850 | +0.12% | 32,800 | 417億8113万 | +0.24% | 17.34 | 0.48 |
02/09 | 846 | 849 | 845 | 849 | +0.24% | 256,400 | 417億3198万 | +0.12% | 17.32 | 0.48 |
02/08 | 848 | 848 | 846 | 847 | -0.24% | 20,200 | 416億3367万 | -0.24% | 17.28 | 0.48 |
02/07 | 846 | 850 | 846 | 849 | +0.35% | 56,000 | 417億3198万 | 0% | 17.32 | 0.48 |
02/06 | 847 | 849 | 846 | 846 | 0% | 98,500 | 415億8452万 | -0.47% | 17.26 | 0.48 |
02/05 | 847 | 850 | 846 | 846 | 0% | 99,000 | 415億8452万 | -0.47% | 17.26 | 0.48 |
02/02 | 848 | 848 | 846 | 846 | -0.12% | 170,400 | 415億8452万 | -0.59% | 17.26 | 0.48 |
02/01 | 848 | 849 | 847 | 847 | 0% | 39,600 | 416億3367万 | -0.59% | 17.28 | 0.48 |
01/31 | 847 | 849 | 847 | 847 | 0% | 52,000 | 416億3367万 | -0.59% | 17.28 | 0.48 |
01/30 | 848 | 849 | 847 | 847 | 0% | 48,500 | 416億3367万 | -0.59% | 17.28 | 0.48 |
01/29 | 848 | 857 | 847 | 847 | 0% | 238,700 | 416億3367万 | -0.47% | 17.28 | 0.48 |
01/26 | 849 | 849 | 847 | 847 | -0.35% | 97,800 | 416億3367万 | -0.47% | 17.28 | 0.48 |
01/25 | 849 | 850 | 848 | 850 | -0.12% | 41,500 | 417億8113万 | -0.12% | 17.34 | 0.48 |
01/24 | 849 | 851 | 848 | 851 | +0.47% | 185,800 | 418億3029万 | +0.12% | 17.36 | 0.48 |
01/23 | 850 | 857 | 847 | 847 | -0.35% | 313,800 | 416億3367万 | -0.35% | 17.28 | 0.48 |
01/22 | 850 | 853 | 848 | 850 | +0.24% | 622,200 | 417億8113万 | +0.12% | 17.34 | 0.48 |
01/19 | 849 | 852 | 848 | 848 | -0.12% | 632,100 | 416億8283万 | -0.12% | 17.3 | 0.48 |
01/18 | 849 | 852 | 849 | 849 | +0.12% | 577,400 | 417億3198万 | +0.12% | 17.32 | 0.48 |
01/17 | 846 | 849 | 845 | 848 | +0.36% | 1,783,600 | 416億8283万 | 0% | 17.3 | 0.48 |
01/16 | 842 | 851 | 842 | 845 | +0.12% | 235,600 | 415億3536万 | -0.24% | 17.24 | 0.48 |
01/15 | 843 | 848 | 842 | 844 | +0.36% | 271,800 | 414億8621万 | -0.35% | 17.21 | 0.48 |
01/12 | 848 | 849 | 841 | 841 | -0.47% | 344,300 | 413億3875万 | -0.71% | 17.15 | 0.48 |
01/11 | 856 | 857 | 844 | 845 | -0.59% | 455,700 | 415億3536万 | -0.12% | 17.24 | 0.48 |
01/10 | 859 | 860 | 846 | 850 | -1.62% | 282,600 | 417億8113万 | +0.47% | 17.34 | 0.48 |
01/09 | 858 | 864 | 856 | 864 | +0.7% | 145,800 | 424億6929万 | +2.25% | 17.62 | 0.49 |
01/05 | 864 | 867 | 856 | 858 | -0.69% | 169,900 | 421億7437万 | +1.78% | 17.5 | 0.49 |
01/04 | 861 | 868 | 857 | 864 | +0.47% | 144,200 | 424億6929万 | +2.61% | 17.62 | 0.49 |
2023 | ||||||||||
12/29 | 860 | 862 | 858 | 860 | +0.23% | 105,200 | 422億7268万 | +2.26% | 17.54 | 0.49 |
12/28 | 858 | 866 | 858 | 858 | +0.47% | 219,800 | 421億7437万 | +2.14% | 17.5 | 0.49 |
12/27 | 876 | 876 | 854 | 854 | -2.06% | 430,900 | 419億7775万 | +1.79% | 17.42 | 0.48 |
12/26 | 867 | 884 | 860 | 872 | +0.93% | 265,700 | 428億6253万 | +4.06% | 17.79 | 0.49 |
12/25 | 840 | 880 | 840 | 864 | +2.73% | 1,298,400 | 424億6929万 | +3.35% | 17.62 | 0.49 |
12/22 | 842 | 843 | 827 | 841 | -0.47% | 731,700 | 413億3875万 | +0.72% | 17.15 | 0.48 |
12/21 | 840 | 847 | 837 | 845 | +0.6% | 1,132,300 | 415億3536万 | +1.32% | 17.24 | 0.48 |
12/20 | 840 | 845 | 839 | 840 | -0.59% | 850,400 | 412億8959万 | +0.84% | 17.13 | 0.48 |
12/19 | 839 | 865 | 839 | 845 | +0.96% | 821,400 | 415億3536万 | +1.56% | 17.24 | 0.48 |
12/18 | 834 | 839 | 831 | 837 | +0.24% | 1,092,700 | 411億4213万 | +0.72% | 17.07 | 0.47 |
12/15 | 835 | 836 | 834 | 835 | 0% | 752,500 | 410億4382万 | +1.09% | 17.03 | 0.47 |
12/14 | 835 | 838 | 832 | 835 | -0.24% | 1,201,500 | 410億4382万 | +1.83% | 17.03 | 0.47 |
12/13 | 835 | 839 | 826 | 837 | +0.24% | 952,500 | 411億4213万 | +2.95% | 17.07 | 0.47 |
12/12 | 844 | 844 | 831 | 835 | -1.07% | 657,000 | 410億4382万 | +3.34% | 17.03 | 0.47 |
12/11 | 838 | 844 | 836 | 844 | +0.72% | 596,500 | 414億8621万 | +5.24% | 17.21 | 0.48 |
12/08 | 835 | 842 | 817 | 838 | +0.96% | 1,321,000 | 411億9128万 | +5.28% | 17.09 | 0.48 |
12/07 | 837 | 839 | 828 | 830 | -1.19% | 281,500 | 407億9805万 | +5.2% | 16.93 | 0.47 |
12/06 | 838 | 842 | 828 | 840 | -0.47% | 773,200 | 412億8959万 | +7.28% | 17.13 | 0.48 |
12/05 | 825 | 847 | 817 | 844 | +2.18% | 1,391,300 | 414億8621万 | +8.9% | 17.21 | 0.48 |
12/04 | 827 | 829 | 825 | 826 | +0.12% | 396,400 | 406億143万 | +7.69% | 16.85 | 0.47 |
12/01 | 828 | 830 | 824 | 825 | 0% | 343,100 | 405億5228万 | +8.7% | 16.83 | 0.47 |
11/30 | 825 | 830 | 821 | 825 | 0% | 312,400 | 405億5228万 | +9.85% | 16.83 | 0.47 |
11/29 | 835 | 835 | 824 | 825 | -1.43% | 406,500 | 405億5228万 | +11.04% | 16.83 | 0.47 |
11/28 | 832 | 840 | 832 | 837 | +0.6% | 212,100 | 411億4213万 | +13.88% | 17.07 | 0.47 |
11/27 | 828 | 833 | 826 | 832 | +0.48% | 545,100 | 408億9636万 | +14.44% | 16.97 | 0.47 |
11/24 | 831 | 838 | 826 | 828 | -1.55% | 392,600 | 406億9974万 | +15.16% | 16.89 | 0.47 |
11/22 | 826 | 841 | 824 | 841 | +1.45% | 492,500 | 413億3875万 | +18.12% | 17.15 | 0.48 |
11/21 | 823 | 831 | 822 | 829 | +0.48% | 767,400 | 407億4889万 | +17.76% | 16.91 | 0.47 |
11/20 | 826 | 829 | 821 | 825 | -0.36% | 578,400 | 405億5228万 | +18.53% | 16.83 | 0.47 |
11/17 | 824 | 829 | 820 | 828 | +0.36% | 573,600 | 406億9974万 | +20% | 16.89 | 0.47 |
11/16 | 817 | 831 | 817 | 825 | +1.35% | 978,600 | 405億5228万 | +20.61% | 16.83 | 0.47 |
11/15 | 814 | 816 | 812 | 814 | -0.25% | 780,800 | 400億1158万 | +20.06% | 16.6 | 0.46 |
11/14 | 828 | 828 | 814 | 816 | -1.57% | 780,800 | 401億989万 | +21.43% | 16.64 | 0.46 |
11/13 | 812 | 829 | 810 | 829 | +18.43% | 2,663,000 | 407億4889万 | +24.66% | 16.91 | 0.47 |
11/10 | 686 | 704 | 675 | 700 | +2.19% | 303,800 | 344億799万 | +6.38% | 14.28 | 0.4 |
11/09 | 673 | 685 | 669 | 685 | +1.63% | 67,700 | 336億7068万 | +4.58% | 13.97 | 0.39 |
11/08 | 687 | 693 | 673 | 674 | -2.74% | 161,300 | 331億2998万 | +3.06% | 13.75 | 0.38 |
11/07 | 697 | 697 | 687 | 693 | +0.29% | 63,600 | 340億6391万 | +5.96% | 14.14 | 0.39 |
11/06 | 693 | 694 | 684 | 691 | -0.29% | 76,200 | 339億6560万 | +5.66% | 14.09 | 0.39 |
11/02 | 679 | 693 | 676 | 693 | +2.06% | 98,200 | 340億6391万 | +5.96% | 14.14 | 0.39 |
11/01 | 672 | 682 | 668 | 679 | +1.8% | 84,900 | 333億7575万 | +3.82% | 13.85 | 0.39 |
10/31 | 649 | 667 | 644 | 667 | +2.77% | 78,300 | 327億8590万 | +1.99% | 13.6 | 0.38 |
10/30 | 638 | 651 | 637 | 649 | +1.41% | 86,300 | 319億112万 | -0.76% | 13.24 | 0.37 |
10/27 | 624 | 641 | 624 | 640 | +2.89% | 55,100 | 314億5874万 | -2.29% | 13.05 | 0.36 |
10/26 | 631 | 632 | 622 | 622 | -2.35% | 48,600 | 305億7396万 | -5.33% | 12.69 | 0.35 |
10/25 | 628 | 637 | 626 | 637 | +2.41% | 47,100 | 313億1127万 | -3.19% | 12.99 | 0.36 |
10/24 | 619 | 626 | 603 | 622 | +0.16% | 101,600 | 305億7396万 | -5.47% | 12.69 | 0.35 |
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 | |
2014年 3月期 | 590 12/12 | 403 3/24 | 512,000 12/12 | - | 198億917万 | +7.12% 1/21 | -12.25% 12/19 |
2015年 3月期 | 575 12/8 | 344 5/20 | 193,500 12/4 | 282億6371万 | 169億907万 | +12.4% 6/16 | -12.39% 5/20 |
2016年 3月期 | 560 5/14 5/13 | 252 2/12 | 396,500 5/15 | 275億2639万 | 123億8687万 | +7.36% 10/27 | -18.42% 2/12 |
2017年 3月期 | 748 3/6 | 257 4/11 4/8 | 843,100 5/11 | 367億6740万 | 126億3265万 | +22.89% 11/7 | -13.8% 4/13 |
2018年 3月期 | 1,127 2/1 | 535 4/13 | 513,800 11/7 | 553億9687万 | 262億9754万 | +16.83% 1/4 | -12.86% 11/15 |
2019年 3月期 | 987 5/16 | 529 12/25 | 108,300 6/22 | 485億1527万 | 260億261万 | +11.39% 5/15 | -19.11% 12/25 |
2020年 3月期 | 768 12/25 | 374 3/23 | 379,600 12/18 | 377億5048万 | 183億8370万 | +18.79% 11/13 | -25.56% 3/13 |
2021年 3月期 | 640 3/29 | 370 4/6 | 413,300 5/28 | 314億5874万 | 181億8708万 | +17.72% 3/30 | -7.16% 1/22 |
2022年 3月期 | 800 5/28 | 472 3/9 | 759,600 5/26 | 393億2342万 | 232億82万 | +29.79% 5/27 | -18.7% 8/20 |
2023年 3月期 | 568 3/13 3/10 | 489 4/13 4/12 | 124,400 5/16 | 279億1963万 | 240億3644万 | +6.63% 2/10 | -4.19% 9/30 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- -34%(0.66倍)
- 2016/12/30 vs 2015/12/30
- 28%(1.28倍)
- 2017/12/29 vs 2016/12/30
- 114%(2.14倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- 41%(1.41倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 72%(1.72倍)