株価チャート
株価
3/18
- 前日 (3/15)
- 543
- 始値
- 545
- 高値
- 548
- 安値
- 544
- 終値 +0.74%
- 547
- 出来高 +13.45%
- 31,200
乖離率
- 株価(5日)
移動平均値 - +0.92%
542 - 株価(25日)
移動平均値 - +2.05%
536 - 出来高(5日)
移動平均値 - +20.65%
25,860
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 | 545 | 548 | 544 | 547 | +0.74% | 31,200 | 157億5047万 | +2.05% | 8.83 | 0.58 |
03/15 | 544 | 545 | 542 | 543 | -0.18% | 27,500 | 156億3530万 | +1.5% | 8.76 | 0.58 |
03/14 | 541 | 545 | 539 | 544 | +1.12% | 23,300 | 156億6409万 | +1.68% | 8.78 | 0.58 |
03/13 | 541 | 542 | 536 | 538 | -0.19% | 20,400 | 154億9133万 | +0.56% | 8.68 | 0.57 |
03/12 | 535 | 539 | 532 | 539 | +0.37% | 26,900 | 155億2012万 | +0.75% | 8.7 | 0.57 |
03/11 | 543 | 543 | 531 | 537 | -1.1% | 56,300 | 154億6253万 | +0.19% | 8.67 | 0.57 |
03/08 | 536 | 544 | 536 | 543 | +1.12% | 52,000 | 156億3530万 | +1.31% | 8.76 | 0.58 |
03/07 | 539 | 542 | 537 | 537 | -0.19% | 24,400 | 154億6253万 | +0.19% | 8.67 | 0.57 |
03/06 | 533 | 540 | 533 | 538 | +0.94% | 37,700 | 154億9133万 | +0.37% | 8.68 | 0.57 |
03/05 | 532 | 535 | 531 | 533 | +0.19% | 27,600 | 153億4735万 | -0.74% | 8.6 | 0.57 |
03/04 | 537 | 537 | 532 | 532 | -0.93% | 33,100 | 153億1856万 | -0.93% | 8.59 | 0.57 |
03/01 | 536 | 539 | 534 | 537 | +0.19% | 21,300 | 154億6253万 | -0.19% | 8.67 | 0.57 |
02/29 | 542 | 543 | 536 | 536 | -0.56% | 56,000 | 154億3374万 | -0.37% | 8.65 | 0.57 |
02/28 | 535 | 540 | 534 | 539 | +1.51% | 61,600 | 155億2012万 | 0% | 8.7 | 0.57 |
02/27 | 531 | 535 | 531 | 531 | 0% | 33,300 | 152億8977万 | -1.48% | 8.57 | 0.56 |
02/26 | 532 | 533 | 530 | 531 | -0.19% | 32,800 | 152億8977万 | -1.67% | 8.57 | 0.56 |
02/22 | 534 | 535 | 529 | 532 | -0.37% | 53,200 | 153億1856万 | -1.66% | 8.59 | 0.57 |
02/21 | 535 | 537 | 531 | 534 | +0.19% | 24,900 | 153億7615万 | -1.48% | 8.62 | 0.57 |
02/20 | 535 | 538 | 532 | 533 | -0.19% | 31,000 | 153億4735万 | -1.66% | 8.6 | 0.57 |
02/19 | 531 | 535 | 531 | 534 | +0.19% | 20,900 | 153億7615万 | -1.84% | 8.62 | 0.57 |
02/16 | 523 | 533 | 523 | 533 | +1.72% | 32,700 | 153億4735万 | -2.2% | 8.6 | 0.57 |
02/15 | 534 | 534 | 523 | 524 | -1.32% | 44,800 | 150億8821万 | -4.03% | 8.46 | 0.56 |
02/14 | 534 | 534 | 528 | 531 | -0.56% | 52,900 | 152億8977万 | -2.93% | 8.57 | 0.56 |
02/13 | 535 | 538 | 531 | 534 | -0.19% | 33,200 | 153億7615万 | -2.55% | 8.62 | 0.57 |
02/09 | 535 | 539 | 535 | 535 | -0.74% | 28,200 | 154億494万 | -2.55% | 8.63 | 0.57 |
02/08 | 540 | 540 | 533 | 539 | -0.19% | 45,000 | 155億2012万 | -2% | 8.7 | 0.57 |
02/07 | 538 | 540 | 535 | 540 | +0.19% | 52,400 | 155億4891万 | -1.82% | 8.72 | 0.57 |
02/06 | 542 | 542 | 539 | 539 | -0.74% | 63,800 | 155億2012万 | -2.18% | 8.7 | 0.57 |
02/05 | 546 | 546 | 542 | 543 | -0.37% | 44,100 | 156億3530万 | -1.45% | 8.76 | 0.58 |
02/02 | 545 | 546 | 541 | 545 | 0% | 31,900 | 156億9289万 | -0.91% | 8.8 | 0.58 |
02/01 | 546 | 547 | 544 | 545 | -0.55% | 26,200 | 156億9289万 | -0.73% | 8.8 | 0.58 |
01/31 | 543 | 548 | 542 | 548 | +0.55% | 40,300 | 157億7927万 | -0.18% | 8.84 | 0.58 |
01/30 | 546 | 548 | 544 | 545 | 0% | 40,000 | 156億9289万 | -0.55% | 8.8 | 0.58 |
01/29 | 543 | 546 | 540 | 545 | +0.55% | 36,800 | 156億9289万 | -0.55% | 8.8 | 0.58 |
01/26 | 548 | 548 | 541 | 542 | -0.91% | 41,100 | 156億650万 | -1.09% | 8.75 | 0.58 |
01/25 | 546 | 548 | 543 | 547 | -0.18% | 45,400 | 157億5047万 | -0.18% | 8.83 | 0.58 |
01/24 | 551 | 553 | 547 | 548 | -0.36% | 30,300 | 157億7927万 | +0.18% | 8.84 | 0.58 |
01/23 | 553 | 554 | 550 | 550 | -0.36% | 21,500 | 158億3686万 | +0.55% | 8.88 | 0.58 |
01/22 | 551 | 554 | 550 | 552 | +0.91% | 22,000 | 158億9445万 | +1.1% | 8.91 | 0.59 |
01/19 | 552 | 554 | 545 | 547 | -0.91% | 55,900 | 157億5047万 | +0.18% | 8.83 | 0.58 |
01/18 | 554 | 555 | 552 | 552 | -0.36% | 21,600 | 158億9445万 | +1.1% | 8.91 | 0.59 |
01/17 | 555 | 561 | 554 | 554 | -0.18% | 24,700 | 159億5203万 | +1.65% | 8.94 | 0.59 |
01/16 | 562 | 564 | 555 | 555 | -1.25% | 30,200 | 159億8083万 | +1.83% | 8.96 | 0.59 |
01/15 | 560 | 564 | 560 | 562 | +0.36% | 23,200 | 161億8239万 | +3.12% | 9.07 | 0.6 |
01/12 | 563 | 563 | 553 | 560 | 0% | 45,100 | 161億2480万 | +2.94% | 9.04 | 0.6 |
01/11 | 565 | 566 | 560 | 560 | -0.36% | 38,200 | 161億2480万 | +3.13% | 9.04 | 0.6 |
01/10 | 564 | 566 | 561 | 562 | 0% | 62,500 | 161億8239万 | +3.69% | 9.07 | 0.6 |
01/09 | 560 | 565 | 558 | 562 | +1.08% | 49,000 | 161億8239万 | +3.88% | 9.07 | 0.6 |
01/05 | 555 | 559 | 553 | 556 | +0.91% | 51,900 | 160億962万 | +2.96% | 8.97 | 0.59 |
01/04 | 552 | 553 | 543 | 551 | +0.18% | 35,800 | 158億6565万 | +2.23% | 8.89 | 0.59 |
2023 | ||||||||||
12/29 | 555 | 555 | 545 | 550 | +0.36% | 120,900 | 158億3686万 | +2.23% | 8.88 | 0.58 |
12/28 | 549 | 549 | 540 | 548 | +2.05% | 68,100 | 157億7927万 | +1.86% | 8.84 | 0.58 |
12/27 | 530 | 537 | 530 | 537 | +1.7% | 50,000 | 154億6253万 | 0% | 8.67 | 0.57 |
12/26 | 531 | 533 | 528 | 528 | -0.38% | 39,300 | 152億338万 | -1.68% | 8.52 | 0.56 |
12/25 | 535 | 535 | 530 | 530 | -0.56% | 27,700 | 152億6097万 | -1.3% | 8.55 | 0.56 |
12/22 | 534 | 540 | 533 | 533 | -0.19% | 23,400 | 153億4735万 | -0.74% | 8.6 | 0.57 |
12/21 | 539 | 539 | 534 | 534 | -1.11% | 14,400 | 153億7615万 | -0.37% | 8.62 | 0.57 |
12/20 | 537 | 540 | 536 | 540 | +0.56% | 22,700 | 155億4891万 | +0.75% | 8.72 | 0.57 |
12/19 | 532 | 537 | 532 | 537 | +0.56% | 16,700 | 154億6253万 | +0.37% | 8.67 | 0.57 |
12/18 | 535 | 535 | 530 | 534 | -0.19% | 25,200 | 153億7615万 | 0% | 8.62 | 0.57 |
12/15 | 538 | 538 | 534 | 535 | 0% | 17,900 | 154億494万 | +0.38% | 8.63 | 0.57 |
12/14 | 541 | 541 | 534 | 535 | -0.93% | 20,900 | 154億494万 | +0.56% | 8.63 | 0.57 |
12/13 | 542 | 543 | 538 | 540 | -0.37% | 23,100 | 155億4891万 | +1.69% | 8.72 | 0.57 |
12/12 | 543 | 545 | 542 | 542 | 0% | 12,700 | 156億650万 | +2.07% | 8.75 | 0.58 |
12/11 | 539 | 544 | 539 | 542 | +0.74% | 24,100 | 156億650万 | +2.26% | 8.75 | 0.58 |
12/08 | 547 | 550 | 536 | 538 | -1.82% | 58,600 | 154億9133万 | +1.7% | 8.68 | 0.57 |
12/07 | 547 | 551 | 546 | 548 | -0.36% | 22,700 | 157億7927万 | +3.79% | 8.84 | 0.58 |
12/06 | 545 | 552 | 545 | 550 | +0.92% | 33,900 | 158億3686万 | +4.36% | 8.88 | 0.58 |
12/05 | 550 | 551 | 545 | 545 | -0.91% | 31,300 | 156億9289万 | +3.81% | 8.8 | 0.58 |
12/04 | 542 | 550 | 539 | 550 | +2.8% | 76,000 | 158億3686万 | +4.96% | 8.88 | 0.58 |
12/01 | 530 | 536 | 530 | 535 | +1.33% | 27,600 | 154億494万 | +2.29% | 8.63 | 0.57 |
11/30 | 531 | 532 | 524 | 528 | -1.31% | 54,300 | 152億338万 | +1.15% | 8.52 | 0.56 |
11/29 | 539 | 539 | 532 | 535 | -0.19% | 28,900 | 154億494万 | +2.69% | 8.63 | 0.57 |
11/28 | 535 | 537 | 532 | 536 | +1.13% | 34,100 | 154億3374万 | +3.08% | 8.65 | 0.57 |
11/27 | 542 | 542 | 525 | 530 | -2.03% | 59,200 | 152億6097万 | +2.32% | 8.55 | 0.56 |
11/24 | 535 | 542 | 535 | 541 | +1.5% | 80,000 | 155億7771万 | +4.44% | 8.73 | 0.58 |
11/22 | 529 | 534 | 529 | 533 | +0.76% | 41,500 | 153億4735万 | +3.09% | 8.6 | 0.57 |
11/21 | 530 | 530 | 526 | 529 | +0.76% | 29,700 | 152億3218万 | +2.52% | 8.54 | 0.56 |
11/20 | 526 | 532 | 525 | 525 | +0.19% | 53,000 | 151億1700万 | +1.94% | 8.47 | 0.56 |
11/17 | 519 | 524 | 518 | 524 | +1.35% | 35,600 | 150億8821万 | +1.95% | 8.46 | 0.56 |
11/16 | 518 | 521 | 517 | 517 | -0.58% | 25,200 | 148億8664万 | +0.58% | 8.34 | 0.55 |
11/15 | 519 | 520 | 518 | 520 | +0.39% | 21,100 | 149億7303万 | +1.17% | 8.39 | 0.55 |
11/14 | 517 | 519 | 516 | 518 | +0.19% | 22,400 | 149億1544万 | +0.78% | 8.36 | 0.55 |
11/13 | 516 | 518 | 514 | 517 | +0.19% | 18,900 | 148億8664万 | +0.58% | 8.34 | 0.55 |
11/10 | 515 | 516 | 512 | 516 | 0% | 14,000 | 148億5785万 | +0.39% | 8.33 | 0.55 |
11/09 | 508 | 518 | 508 | 516 | +0.98% | 27,800 | 148億5785万 | +0.58% | 8.33 | 0.55 |
11/08 | 515 | 515 | 508 | 511 | -1.16% | 25,200 | 147億1388万 | -0.39% | 8.25 | 0.54 |
11/07 | 520 | 522 | 515 | 517 | -0.39% | 32,600 | 148億8664万 | +0.78% | 8.34 | 0.55 |
11/06 | 523 | 524 | 517 | 519 | 0% | 42,900 | 149億4423万 | +1.17% | 8.38 | 0.55 |
11/02 | 523 | 523 | 516 | 519 | -0.76% | 20,900 | 149億4423万 | +0.97% | 8.38 | 0.55 |
11/01 | 518 | 523 | 516 | 523 | +1.36% | 53,700 | 150億5941万 | +1.55% | 8.44 | 0.56 |
10/31 | 515 | 516 | 509 | 516 | +0.98% | 40,600 | 148億5785万 | +0.19% | 8.33 | 0.55 |
10/30 | 518 | 518 | 510 | 511 | -0.97% | 31,900 | 147億1388万 | -0.97% | 8.25 | 0.54 |
10/27 | 515 | 516 | 512 | 516 | +0.58% | 28,100 | 148億5785万 | -0.19% | 8.33 | 0.55 |
10/26 | 513 | 516 | 510 | 513 | +0.39% | 21,600 | 147億7147万 | -0.77% | 8.28 | 0.55 |
10/25 | 505 | 513 | 505 | 511 | +0.99% | 27,700 | 147億1388万 | -1.35% | 8.25 | 0.54 |
10/24 | 506 | 506 | 496 | 506 | +0.2% | 61,000 | 145億6991万 | -2.32% | 8.17 | 0.54 |
10/23 | 507 | 509 | 505 | 505 | -0.79% | 29,200 | 145億4111万 | -2.7% | 8.15 | 0.54 |
10/20 | 508 | 511 | 507 | 509 | 0% | 10,400 | 146億5629万 | -2.3% | 8.21 | 0.54 |
10/19 | 511 | 515 | 508 | 509 | -0.78% | 32,800 | 146億5629万 | -2.49% | 8.21 | 0.54 |
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 | 520 260 4/2 | 290 145 1/22 | 190,500 381,000 4/10 | - | - | +9.57% 2/27 | -18.66% 1/22 |
2009年 3月期 | 470 235 7/31 | 252 126 10/10 | 3,626,000 7,252,000 6/27 | - | - | +11.76% 7/31 | -20.48% 10/8 |
2010年 3月期 | 486 243 7/2 | 326 163 11/25 | 594,000 1,188,000 5/28 | - | - | +13.5% 5/28 | -10.03% 11/25 |
2011年 3月期 | 412 206 4/1 | 250 125 3/15 | 89,500 179,000 6/28 | 126億8712万 | 76億9850万 | +6.99% 11/29 | -15.41% 3/15 |
2012年 3月期 | 472 236 7/28 236 6/29 | 304 152 6/20 152 6/7 | 27,196,000 54,392,000 6/28 | 145億3476万 | 93億6137万 | +38.13% 6/27 | -8.25% 9/26 |
2013年 3月期 | 418 209 3/21 | 310 155 6/5 | 181,000 362,000 1/25 | 128億7189万 | 95億4614万 | +10.66% 6/29 | -8.99% 6/4 |
2014年 3月期 | 448 224 9/25 224 9/24 他2件 | 362 181 6/7 | 204,500 409,000 4/12 | 137億9571万 | 111億4742万 | +7.77% 9/24 | -8.37% 6/7 |
2015年 3月期 | 464 232 3/24 | 380 190 10/17 | 103,500 207,000 6/27 | 142億8855万 | 117億183万 | +5.36% 2/18 | -7.32% 10/17 |
2016年 3月期 | 716 358 8/27 | 438 219 5/18 219 5/8 他2件 | 373,500 747,000 7/29 | 213億3271万 | 134億8790万 | +25.5% 8/26 | -14.14% 1/21 |
2017年 3月期 | 618 309 5/11 | 448 224 11/9 | 277,000 554,000 7/25 | 184億1287万 | 128億9984万 | +10.93% 7/29 | -13.66% 6/24 |
2018年 3月期 | 765 12/29 | 510 255 4/17 255 4/13 | 379,000 758,000 6/19 | 220億2763万 | 146億8509万 | +14.24% 6/20 | -16.41% 2/15 |
2019年 3月期 | 744 6/15 | 478 12/25 | 137,800 12/28 | 214億2295万 | 137億6367万 | +8.26% 6/7 | -14.08% 12/25 |
2020年 3月期 | 644 2/10 | 429 3/17 | 215,000 11/5 | 185億4352万 | 123億5275万 | +12.45% 11/11 | -19.54% 3/13 |
2021年 3月期 | 700 9/28 | 488 4/3 | 208,800 7/15 | 201億5600万 | 140億5161万 | +14.85% 5/29 | -7.81% 11/4 |
2022年 3月期 | 622 4/12 4/6 | 480 3/7 12/1 | 198,400 3/1 | 179億1005万 | 138億2126万 | +4.95% 9/14 | -9.81% 12/1 |
2023年 3月期 | 533 10/24 | 470 1/16 1/10 | 250,600 10/28 | 153億4735万 | 135億3331万 | +3.91% 10/20 | -4.62% 11/15 11/14 |
最新 | 547 2024/3/18 | 31,200 | 157億5047万 | +2.05% 536 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 56%(1.56倍)
- 1985/12/28 vs 1984/12/28
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/28 vs 1986/12/27
- 19%(1.19倍)
- 1988/12/28 vs 1987/12/28
- 34%(1.34倍)
- 1989/12/29 vs 1988/12/28
- 17%(1.17倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/30 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/29 vs 1992/12/30
- 19%(1.19倍)
- 1994/12/30 vs 1993/12/29
- 50%(1.5倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- -33%(0.67倍)
- 1997/12/30 vs 1996/12/30
- -40%(0.6倍)
- 1998/12/30 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/30 vs 1998/12/30
- 16%(1.16倍)
- 2000/12/29 vs 1999/12/30
- -28%(0.72倍)
- 2001/12/28 vs 2000/12/29
- -18%(0.82倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/30
- 117%(2.17倍)
- 2005/12/30 vs 2004/12/30
- 0%(1倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -2%(0.98倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 45%(1.45倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 40%(1.4倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/03/18 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
250円(2011/03/15) - 119%(2.19倍)
547円(3/18)