株価チャート
株価
3/18
- 前日 (3/15)
- 1,296
- 始値
- 1,300
- 高値
- 1,306
- 安値
- 1,295
- 終値 +0.77%
- 1,306
- 出来高 +32.59%
- 148,100
乖離率
- 株価(5日)
移動平均値 - +0.46%
1,300 - 株価(25日)
移動平均値 - +0.08%
1,305 - 出来高(5日)
移動平均値 - +22.5%
120,900
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 | 1,300 | 1,306 | 1,295 | 1,306 | +0.77% | 148,100 | 596億3640万 | +0.08% | 26.86 | 1.07 |
03/15 | 1,303 | 1,303 | 1,296 | 1,296 | -0.46% | 111,700 | 591億7976万 | -0.99% | 26.66 | 1.06 |
03/14 | 1,301 | 1,306 | 1,292 | 1,302 | +0.62% | 75,000 | 594億5374万 | -0.84% | 26.78 | 1.06 |
03/13 | 1,305 | 1,306 | 1,291 | 1,294 | -0.77% | 113,600 | 590億8843万 | -1.82% | 26.62 | 1.06 |
03/12 | 1,287 | 1,304 | 1,272 | 1,304 | +1.32% | 156,100 | 595億4507万 | -1.44% | 26.82 | 1.06 |
03/11 | 1,300 | 1,304 | 1,277 | 1,287 | -1.23% | 166,800 | 587億6879万 | -3.01% | 26.47 | 1.05 |
03/08 | 1,280 | 1,308 | 1,278 | 1,303 | +1.24% | 186,600 | 594億9941万 | -2.25% | 26.8 | 1.06 |
03/07 | 1,295 | 1,295 | 1,277 | 1,287 | +0.16% | 137,500 | 587億6879万 | -3.74% | 26.47 | 1.05 |
03/06 | 1,289 | 1,300 | 1,282 | 1,285 | +0.08% | 190,900 | 586億7746万 | -4.25% | 26.43 | 1.05 |
03/05 | 1,286 | 1,291 | 1,279 | 1,284 | -0.16% | 173,400 | 586億3180万 | -4.68% | 26.41 | 1.05 |
03/04 | 1,295 | 1,297 | 1,280 | 1,286 | -0.85% | 189,900 | 587億2313万 | -4.88% | 26.45 | 1.05 |
03/01 | 1,303 | 1,310 | 1,292 | 1,297 | -0.46% | 175,300 | 592億2542万 | -4.42% | 26.68 | 1.06 |
02/29 | 1,309 | 1,314 | 1,287 | 1,303 | -0.69% | 213,300 | 594億9941万 | -4.26% | 26.8 | 1.06 |
02/28 | 1,326 | 1,334 | 1,311 | 1,312 | -1.5% | 155,000 | 599億1038万 | -3.88% | 26.99 | 1.07 |
02/27 | 1,326 | 1,342 | 1,324 | 1,332 | +0.08% | 201,200 | 608億2364万 | -2.7% | 27.4 | 1.09 |
02/26 | 1,305 | 1,336 | 1,304 | 1,331 | +2.31% | 240,400 | 607億7798万 | -2.99% | 27.38 | 1.09 |
02/22 | 1,302 | 1,302 | 1,288 | 1,301 | +0.62% | 183,200 | 594億808万 | -5.38% | 26.76 | 1.06 |
02/21 | 1,296 | 1,300 | 1,279 | 1,293 | -0.15% | 173,200 | 590億4277万 | -6.24% | 26.6 | 1.05 |
02/20 | 1,294 | 1,299 | 1,290 | 1,295 | +0.15% | 198,800 | 591億3410万 | -6.5% | 26.64 | 1.06 |
02/19 | 1,296 | 1,298 | 1,288 | 1,293 | 0% | 194,100 | 590億4277万 | -6.98% | 26.6 | 1.05 |
02/16 | 1,291 | 1,304 | 1,291 | 1,293 | +0.15% | 168,000 | 590億4277万 | -7.31% | 26.6 | 1.05 |
02/15 | 1,320 | 1,320 | 1,291 | 1,291 | -2.34% | 220,700 | 589億5144万 | -7.79% | 26.56 | 1.05 |
02/14 | 1,336 | 1,346 | 1,321 | 1,322 | -2.65% | 185,900 | 603億6701万 | -5.91% | 27.19 | 1.08 |
02/13 | 1,393 | 1,393 | 1,356 | 1,358 | -1.02% | 149,500 | 620億1089万 | -3.62% | 27.93 | 1.11 |
02/09 | 1,343 | 1,392 | 1,326 | 1,372 | -2.21% | 283,900 | 626億5018万 | -2.7% | 28.22 | 1.12 |
02/08 | 1,401 | 1,409 | 1,388 | 1,403 | -0.43% | 148,600 | 640億6575万 | -0.5% | 28.86 | 1.14 |
02/07 | 1,410 | 1,418 | 1,396 | 1,409 | +0.14% | 136,000 | 643億3973万 | +0.07% | 28.98 | 1.15 |
02/06 | 1,422 | 1,429 | 1,400 | 1,407 | -1.05% | 115,000 | 642億4840万 | 0% | 28.94 | 1.15 |
02/05 | 1,425 | 1,432 | 1,420 | 1,422 | +0.14% | 107,200 | 649億3335万 | +1.28% | 29.25 | 1.16 |
02/02 | 1,413 | 1,426 | 1,413 | 1,420 | 0% | 92,300 | 648億4202万 | +1.43% | 29.21 | 1.16 |
02/01 | 1,415 | 1,423 | 1,411 | 1,420 | +0.07% | 76,900 | 648億4202万 | +1.72% | 29.21 | 1.16 |
01/31 | 1,414 | 1,419 | 1,407 | 1,419 | +0.71% | 73,300 | 647億9636万 | +1.87% | 29.19 | 1.16 |
01/30 | 1,405 | 1,417 | 1,404 | 1,409 | +0.5% | 80,700 | 643億3973万 | +1.37% | 28.98 | 1.15 |
01/29 | 1,415 | 1,415 | 1,399 | 1,402 | -0.28% | 66,600 | 640億2008万 | +1.01% | 28.84 | 1.14 |
01/26 | 1,405 | 1,412 | 1,396 | 1,406 | -0.28% | 78,800 | 642億274万 | +1.44% | 28.92 | 1.15 |
01/25 | 1,404 | 1,414 | 1,394 | 1,410 | +0.71% | 90,900 | 643億8539万 | +1.95% | 29 | 1.15 |
01/24 | 1,400 | 1,410 | 1,390 | 1,400 | -0.71% | 91,200 | 639億2876万 | +1.45% | 28.8 | 1.14 |
01/23 | 1,411 | 1,419 | 1,401 | 1,410 | +0.21% | 82,600 | 643億8539万 | +2.32% | 29 | 1.15 |
01/22 | 1,406 | 1,408 | 1,398 | 1,407 | +0.21% | 83,800 | 642億4840万 | +2.33% | 28.94 | 1.15 |
01/19 | 1,409 | 1,415 | 1,395 | 1,404 | -0.28% | 88,100 | 641億1141万 | +2.18% | 28.88 | 1.15 |
01/18 | 1,412 | 1,416 | 1,406 | 1,408 | -0.42% | 67,700 | 642億9406万 | +2.55% | 28.96 | 1.15 |
01/17 | 1,442 | 1,446 | 1,414 | 1,414 | -0.77% | 128,400 | 645億6804万 | +3.14% | 29.09 | 1.15 |
01/16 | 1,411 | 1,446 | 1,411 | 1,425 | 0% | 129,900 | 650億7034万 | +3.94% | 29.31 | 1.16 |
01/15 | 1,411 | 1,427 | 1,406 | 1,425 | +0.99% | 91,500 | 650億7034万 | +3.94% | 29.31 | 1.16 |
01/12 | 1,417 | 1,420 | 1,402 | 1,411 | -0.35% | 63,200 | 644億3105万 | +2.92% | 29.02 | 1.15 |
01/11 | 1,438 | 1,438 | 1,413 | 1,416 | -0.84% | 89,200 | 646億5937万 | +3.28% | 29.13 | 1.16 |
01/10 | 1,415 | 1,433 | 1,413 | 1,428 | +1.13% | 137,400 | 652億733万 | +4.16% | 29.37 | 1.17 |
01/09 | 1,389 | 1,412 | 1,385 | 1,412 | +2.17% | 130,100 | 644億7672万 | +3.07% | 29.04 | 1.15 |
01/05 | 1,390 | 1,398 | 1,381 | 1,382 | +0.51% | 124,800 | 631億681万 | +0.95% | 28.43 | 1.13 |
01/04 | 1,361 | 1,376 | 1,343 | 1,375 | +0.51% | 142,300 | 627億8717万 | +0.51% | 28.28 | 1.12 |
2023 | ||||||||||
12/29 | 1,366 | 1,374 | 1,360 | 1,368 | +0.22% | 61,100 | 624億6753万 | +0.07% | 28.14 | 1.12 |
12/28 | 1,343 | 1,365 | 1,339 | 1,365 | +2.02% | 77,800 | 623億3054万 | -0.15% | 28.08 | 1.11 |
12/27 | 1,330 | 1,340 | 1,325 | 1,338 | +1.06% | 166,600 | 610億9762万 | -2.05% | 27.52 | 1.09 |
12/26 | 1,326 | 1,335 | 1,321 | 1,324 | -0.45% | 70,400 | 604億5834万 | -3.07% | 27.23 | 1.08 |
12/25 | 1,342 | 1,342 | 1,328 | 1,330 | -0.52% | 47,400 | 607億3232万 | -2.71% | 27.36 | 1.09 |
12/22 | 1,340 | 1,349 | 1,328 | 1,337 | -0.22% | 103,800 | 610億5196万 | -2.12% | 27.5 | 1.09 |
12/21 | 1,352 | 1,354 | 1,339 | 1,340 | -1.03% | 60,500 | 611億8895万 | -1.83% | 27.56 | 1.09 |
12/20 | 1,346 | 1,366 | 1,346 | 1,354 | +0.3% | 82,600 | 618億2824万 | -0.73% | 27.85 | 1.1 |
12/19 | 1,341 | 1,354 | 1,338 | 1,350 | +1.05% | 112,200 | 616億4559万 | -0.81% | 27.77 | 1.1 |
12/18 | 1,313 | 1,338 | 1,313 | 1,336 | -0.45% | 111,000 | 610億630万 | -1.69% | 27.48 | 1.09 |
12/15 | 1,337 | 1,343 | 1,325 | 1,342 | +0.15% | 90,300 | 612億8028万 | -1.25% | 27.6 | 1.09 |
12/14 | 1,355 | 1,361 | 1,328 | 1,340 | -1.11% | 89,200 | 611億8895万 | -1.54% | 27.56 | 1.09 |
12/13 | 1,356 | 1,364 | 1,347 | 1,355 | -0.44% | 103,600 | 618億7390万 | -0.59% | 27.87 | 1.11 |
12/12 | 1,390 | 1,390 | 1,352 | 1,361 | -1.45% | 183,200 | 621億4788万 | -0.29% | 28 | 1.11 |
12/11 | 1,393 | 1,393 | 1,372 | 1,381 | +0.66% | 101,200 | 630億6115万 | +1.02% | 28.41 | 1.13 |
12/08 | 1,407 | 1,417 | 1,366 | 1,372 | -3.24% | 142,400 | 626億5018万 | +0.29% | 28.22 | 1.12 |
12/07 | 1,427 | 1,432 | 1,417 | 1,418 | -0.63% | 70,800 | 647億5070万 | +3.65% | 29.17 | 1.16 |
12/06 | 1,404 | 1,430 | 1,404 | 1,427 | +1.42% | 131,500 | 651億6167万 | +4.39% | 29.35 | 1.16 |
12/05 | 1,419 | 1,441 | 1,403 | 1,407 | -1.47% | 141,000 | 642億4840万 | +3.23% | 28.94 | 1.15 |
12/04 | 1,404 | 1,429 | 1,398 | 1,428 | +1.64% | 126,300 | 652億733万 | +4.92% | 29.37 | 1.17 |
12/01 | 1,396 | 1,418 | 1,392 | 1,405 | +0.93% | 169,100 | 641億5707万 | +3.54% | 28.9 | 1.15 |
11/30 | 1,395 | 1,395 | 1,371 | 1,392 | 0% | 135,700 | 635億6345万 | +2.81% | 28.63 | 1.14 |
11/29 | 1,368 | 1,403 | 1,368 | 1,392 | +1.75% | 154,800 | 635億6345万 | +2.96% | 28.63 | 1.14 |
11/28 | 1,355 | 1,370 | 1,344 | 1,368 | +1.79% | 87,400 | 624億6753万 | +1.41% | 28.14 | 1.12 |
11/27 | 1,362 | 1,370 | 1,344 | 1,344 | -1.32% | 67,000 | 613億7160万 | -0.3% | 27.65 | 1.1 |
11/24 | 1,350 | 1,370 | 1,350 | 1,362 | +1.11% | 77,200 | 621億9355万 | +1.04% | 28.02 | 1.11 |
11/22 | 1,336 | 1,348 | 1,330 | 1,347 | +0.82% | 55,700 | 615億859万 | 0% | 27.71 | 1.1 |
11/21 | 1,340 | 1,343 | 1,328 | 1,336 | -0.37% | 104,300 | 610億630万 | -0.82% | 27.48 | 1.09 |
11/20 | 1,327 | 1,348 | 1,323 | 1,341 | +1.06% | 150,600 | 612億3461万 | -0.52% | 27.58 | 1.09 |
11/17 | 1,312 | 1,327 | 1,312 | 1,327 | +1.61% | 137,300 | 605億9533万 | -1.56% | 27.3 | 1.08 |
11/16 | 1,303 | 1,311 | 1,296 | 1,306 | +0.23% | 84,100 | 596億3640万 | -3.26% | 26.86 | 1.07 |
11/15 | 1,284 | 1,306 | 1,281 | 1,303 | +1.32% | 142,700 | 594億9941万 | -3.7% | 26.8 | 1.06 |
11/14 | 1,306 | 1,311 | 1,284 | 1,286 | -0.39% | 163,000 | 587億2313万 | -5.23% | 26.45 | 1.05 |
11/13 | 1,342 | 1,349 | 1,288 | 1,291 | -3.8% | 249,600 | 589億5144万 | -5.14% | 26.56 | 1.05 |
11/10 | 1,308 | 1,349 | 1,291 | 1,342 | -4.01% | 332,600 | 612億8028万 | -1.76% | 27.6 | 1.09 |
11/09 | 1,398 | 1,398 | 1,380 | 1,398 | +0.36% | 85,800 | 638億3743万 | +2.27% | 28.76 | 1.14 |
11/08 | 1,399 | 1,402 | 1,381 | 1,393 | -0.14% | 82,800 | 636億911万 | +1.83% | 28.65 | 1.14 |
11/07 | 1,407 | 1,411 | 1,389 | 1,395 | -0.71% | 93,500 | 637億44万 | +1.9% | 28.69 | 1.14 |
11/06 | 1,414 | 1,416 | 1,398 | 1,405 | +0.07% | 130,400 | 641億5707万 | +2.48% | 28.9 | 1.15 |
11/02 | 1,404 | 1,408 | 1,397 | 1,404 | +1.01% | 159,000 | 641億1141万 | +2.26% | 28.88 | 1.15 |
11/01 | 1,390 | 1,391 | 1,374 | 1,390 | +1.09% | 136,100 | 634億7212万 | +0.94% | 28.59 | 1.13 |
10/31 | 1,350 | 1,375 | 1,344 | 1,375 | +2.54% | 188,400 | 627億8717万 | -0.43% | 28.28 | 1.12 |
10/30 | 1,353 | 1,354 | 1,333 | 1,341 | -1.32% | 121,400 | 612億3461万 | -3.18% | 27.58 | 1.09 |
10/27 | 1,330 | 1,359 | 1,329 | 1,359 | +2.1% | 120,900 | 620億5656万 | -2.23% | 27.95 | 1.11 |
10/26 | 1,322 | 1,338 | 1,315 | 1,331 | +0.6% | 137,200 | 607億7798万 | -4.52% | 27.38 | 1.09 |
10/25 | 1,344 | 1,344 | 1,323 | 1,323 | -1.19% | 96,600 | 604億1267万 | -5.5% | 27.21 | 1.08 |
10/24 | 1,324 | 1,348 | 1,309 | 1,339 | +1.29% | 280,100 | 611億4329万 | -4.83% | 27.54 | 1.09 |
10/23 | 1,326 | 1,338 | 1,317 | 1,322 | -0.45% | 95,200 | 603億6701万 | -6.44% | 27.19 | 1.08 |
10/20 | 1,347 | 1,347 | 1,318 | 1,328 | -1.41% | 129,000 | 606億4099万 | -6.41% | 27.32 | 1.08 |
10/19 | 1,333 | 1,354 | 1,333 | 1,347 | -0.52% | 99,800 | 615億859万 | -5.54% | 27.71 | 1.1 |
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 | 1,910 4/11 | 1,032 3/17 | 3,184,400 5/21 | - | - | +16.77% 6/29 | -22.32% 5/21 |
2009年 3月期 | 1,349 7/30 | 566 10/10 | 1,069,700 10/1 | - | - | +20.32% 11/28 | -37.79% 10/8 |
2010年 3月期 | 932 4/2 | 707 11/25 | 521,300 3/29 | - | - | +8.59% 6/2 | -11.33% 11/25 |
2011年 3月期 | 1,290 9/2 | 791 4/1 | 1,763,700 5/17 | 595億4357万 | 365億1082万 | +26.71% 5/17 | -25.83% 3/15 |
2012年 3月期 | 1,109 5/31 | 822 11/18 11/17 | 313,600 3/28 | 511億8901万 | 379億4171万 | +11.72% 12/20 | -9.89% 9/14 |
2013年 3月期 | 2,756 2/4 | 868 5/10 | 2,569,300 1/25 | 1272億1092万 | 400億6497万 | +32.06% 1/28 | -6.72% 10/22 |
2014年 3月期 | 3,770 8/2 | 1,616 3/27 3/25 | 3,002,700 8/19 | 1740億1494万 | 727億2000万 | +13.84% 8/2 | -20.26% 8/16 |
2015年 3月期 | 2,078 2/5 | 1,450 10/17 | 2,125,000 8/8 | 935億1000万 | 652億5000万 | +11.74% 12/19 | -11.95% 10/17 |
2016年 3月期 | 2,514 5/26 | 1,133 1/21 | 1,635,300 10/30 | 1131億3000万 | 509億8500万 | +24.11% 5/22 | -22.55% 8/25 |
2017年 3月期 | 1,823 1/11 | 1,115 7/8 7/6 | 804,600 2/10 | 820億3500万 | 501億7500万 | +12.55% 12/7 | -10.95% 6/24 |
2018年 3月期 | 1,718 5/10 | 1,413 6/16 | 1,219,100 12/1 | 773億1000万 | 635億8500万 | +9.71% 12/11 | -9.14% 5/26 |
2019年 3月期 | 1,673 10/2 | 1,293 12/27 | 843,500 5/11 | 755億2172万 | 583億6795万 | +9.19% 5/15 | -12.29% 12/25 |
2020年 3月期 | 1,496 4/1 | 771 3/13 | 675,100 2/7 | 675億3168万 | 348億6739万 | +7.04% 11/8 | -26.8% 3/13 |
2021年 3月期 | 1,659 3/17 3/16 | 760 4/23 | 3,567,400 3/30 | 752億2486万 | 343億6993万 | +18.46% 2/10 | -11.9% 4/1 |
2022年 3月期 | 1,884 11/25 | 1,240 1/28 | 1,418,600 5/26 | 856億914万 | 563億4572万 | +12.66% 11/12 | -12.52% 1/7 |
2023年 3月期 | 1,800 2/8 | 1,051 5/25 | 1,042,400 5/13 | 820億584万 | 477億5754万 | +12.14% 7/22 | -18.98% 5/16 |
最新 | 1,306 2024/3/18 | 148,100 | 596億3640万 | +0.08% 1,305 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -64%(0.36倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/28
- -63%(0.37倍)
- 2003/12/30 vs 2002/12/30
- 36%(1.36倍)
- 2004/12/30 vs 2003/12/30
- -34%(0.66倍)
- 2005/12/30 vs 2004/12/30
- 135%(2.35倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- 61%(1.61倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- 77%(1.77倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- -19%(0.81倍)
- 2024/03/18 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
566円(2008/10/10) - 131%(2.31倍)
1,306円(3/18)