株価チャート

株価

3/18

前日 (3/15)
584,000
始値
589,000
高値
589,000
安値
577,000
終値 -0.51%
581,000
出来高 -47.89%
5,208

乖離率

株価(5日)
移動平均値
+0.38%
578,800
株価(25日)
移動平均値
+0.24%
579,600
出来高(5日)
移動平均値
-8.82%
5,712

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PERPBR
2024
03/18589,000589,000577,000581,000-0.51%5,208-+0.24%--
03/15585,000592,000579,000584,000+0.17%9,994-+0.71%--
03/14574,000583,000571,000583,000+1.92%5,869-+0.51%--
03/13575,000575,000564,000572,000-0.35%4,854--1.47%--
03/12576,000578,000570,000574,000-0.35%2,634--1.29%--
03/11576,000577,000571,000576,0000%3,042--1.11%--
03/08566,000577,000565,000576,000+1.23%6,037--1.23%--
03/07574,000579,000566,000569,000-1.04%5,446--2.58%--
03/06594,000594,000575,000575,000-2.04%4,412--1.73%--
03/05592,000592,000580,000587,0000%5,160-+0.2%--
03/04584,000592,000584,000587,000+1.03%4,539-+0.15%--
03/01582,000587,000579,000581,000+0.69%4,330--0.9%--
02/29589,000589,000576,000577,000-1.87%10,607--1.7%--
02/28590,000590,000584,000588,000+0.34%6,641--0.03%--
02/27586,000590,000581,000586,0000%6,340--0.56%--
02/26582,000587,000580,000586,000+1.38%5,345--0.71%--
02/22569,000582,000564,000578,000-0.17%7,211--2.21%--
02/21583,000583,000571,000579,000+0.7%4,959--2.26%--
02/20582,000583,000572,000575,000-0.69%4,660--3.19%--
02/19571,000579,000569,000579,000+1.22%5,146--2.81%--
02/16576,000582,000568,000572,000-1.04%7,907--4.3%--
02/15579,000583,000575,000578,0000%4,544--3.6%--
02/14583,000584,000577,000578,000-1.2%4,423--3.8%--
02/13587,000589,000582,000585,000+0.17%3,694--2.86%--
02/09591,000593,000584,000584,000-0.68%4,745--3.24%--
02/08589,000593,000588,000588,0000%2,833--2.73%--
02/07597,000598,000588,000588,000-1.34%3,597--2.87%--
02/06594,000598,000591,000596,0000%3,777--1.69%--
02/05601,000605,000595,000596,000-0.33%3,975--1.82%--
02/02601,000601,000594,000598,000+0.67%3,431--1.61%--
02/01593,000599,000588,000594,000-0.5%6,726--2.35%--
01/31591,000601,000591,000597,000+0.17%4,203--2.02%--
01/30594,000598,000592,000596,000+0.51%2,854--2.28%--
01/29593,000597,000591,000593,000-0.17%3,390--2.86%--
01/26590,000597,000590,000594,000+0.51%2,442--2.82%--
01/25596,000596,000588,000591,000-1.34%4,824--3.43%--
01/24605,000607,000598,000599,000-1.32%4,311--2.3%--
01/23615,000615,000607,000607,000-1.3%3,195--1.11%--
01/22613,000615,000608,000615,000+0.99%3,930-+0.11%--
01/19613,000613,000608,000609,000+0.33%1,961--0.92%--
01/18614,000614,000606,000607,000-0.82%3,770--1.31%--
01/17615,000617,000611,000612,000-0.81%2,418--0.53%--
01/16621,000622,000615,000617,000-0.64%2,219-+0.29%--
01/15623,000627,000620,000621,000-0.96%3,603-+0.92%--
01/12621,000628,000620,000627,000+1.29%3,997-+1.94%--
01/11613,000619,000612,000619,000+1.48%2,238-+0.76%--
01/10612,000614,000608,000610,000-0.33%2,971--0.63%--
01/09609,000617,000609,000612,000-1.13%2,761--0.37%--
01/05613,000620,000609,000619,000+1.98%3,835-+0.79%--
01/04613,000613,000603,000607,000-0.65%2,621--1.1%--
2023
12/29612,000613,000606,000611,000+0.33%2,911--0.48%--
12/28610,000613,000606,000609,000-1.14%3,716--0.79%--
12/27619,000621,000615,000616,000+0.33%4,924-+0.35%--
12/26612,000616,000610,000614,000+0.33%2,302-+0.06%--
12/25615,000616,000611,000612,000-0.97%2,099--0.29%--
12/22613,000618,000609,000618,000+0.98%2,835-+0.68%--
12/21608,000613,000607,000612,000+0.33%2,091--0.28%--
12/20605,000614,000605,000610,000-0.49%3,596--0.66%--
12/19615,000615,000605,000613,0000%3,894--0.22%--
12/18618,000619,000609,000613,000-0.97%3,747--0.18%--
12/15615,000622,000615,000619,000+0.32%5,202-+0.83%--
12/14619,000622,000614,000617,000-0.32%2,502-+0.61%--
12/13624,000624,000617,000619,000-0.8%2,794-+0.97%--
12/12619,000625,000619,000624,000+0.81%2,653-+1.79%--
12/11614,000621,000613,000619,000+1.31%2,348-+1.06%--
12/08608,000614,000608,000611,000-0.16%4,590--0.18%--
12/07616,000617,000611,000612,000-1.29%3,088-+0.03%--
12/06614,000620,000611,000620,000+0.98%2,677-+1.37%--
12/05610,000614,000608,000614,000+0.99%2,406-+0.5%--
12/04605,000608,000602,000608,000+0.16%4,213--0.51%--
12/01619,000621,000605,000607,000-2.25%5,241--0.64%--
11/30609,000623,000606,000621,000+2.14%8,999-+1.68%--
11/29608,000612,000606,000608,000-0.33%3,498--0.28%--
11/28612,000613,000608,000610,000-0.33%2,821-+0.17%--
11/27608,000614,000608,000612,000+0.49%2,218-+0.65%--
11/24606,000612,000605,000609,000+0.16%2,306-+0.26%--
11/22612,000613,000606,000608,000-0.49%3,059-+0.2%--
11/21617,000617,000608,000611,000-0.97%4,620-+0.84%--
11/20616,000619,000612,000617,000+0.65%3,063-+2.02%--
11/17616,000618,000611,000613,000-0.49%2,857-+1.52%--
11/16624,000624,000612,000616,000-0.65%2,706-+2.15%--
11/15620,000624,000618,000620,000+0.32%4,576-+2.96%--
11/14610,000619,000606,000618,000+1.98%5,111-+2.84%--
11/13610,000615,000603,000606,000-0.33%3,469-+1.07%--
11/10607,000610,000605,000608,000+0.66%3,591-+1.5%--
11/09609,000611,000600,000604,000-1.31%4,036-+0.99%--
11/08617,000617,000610,000612,000-0.81%3,578-+2.41%--
11/07610,000618,000605,000617,000+0.82%6,194-+3.37%--
11/06612,000617,000609,000612,000+0.66%3,832-+2.61%--
11/02609,000612,000604,000608,000+0.5%4,135-+2.02%--
11/01611,000616,000603,000605,000-0.33%8,425-+1.53%--
10/31603,000609,000599,000607,000+0.66%6,619-+1.85%--
10/30612,000613,000599,000603,000-2.43%4,129-+1.19%--
10/27609,000620,000608,000618,000+2.49%7,625-+3.68%--
10/26601,000605,000595,000603,0000%4,113-+1.23%--
10/25594,000606,000591,000603,000+1.52%5,170-+1.15%--
10/24594,000598,000587,000594,000+0.68%5,158--0.44%--
10/23591,000596,000587,000590,000+0.51%4,728--1.22%--
10/20593,000594,000585,000587,000-1.51%3,286--1.84%--
10/19592,000602,000589,000596,000+0.51%4,310--0.43%--

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
2007年
12月期
1,010,000
2,020,000
5/7
615,000
1,230,000
8/17
19,710
9,855
6/8
--+15.34%
2/8
-19.12%
1/17
2008年
6月期
785,000
1,570,000
1/4
331,000
662,000
10/10
31,048
15,524
10/14
--+14.81%
11/4
-32.61%
10/10
2009年
6月期
503,500
1,007,000
1/8
338,000
676,000
11/27
13,632
6,816
1/23
--+14.8%
3/27
-17.5%
2/23
2010年
6月期
428,500
857,000
12/27
343,000
686,000
6/30
17,710
8,855
10/6
--+10.68%
10/6
-7.68%
5/25
2011年
6月期
436,500
873,000
2/2
307,000
614,000
12/30

614,000
12/29
17,816
8,908
1/27
--+5.96%
1/24
-12.83%
3/15
2012年
6月期
455,000
910,000
12/25
313,500
627,000
1/5
29,936
14,968
1/26
--+11.46%
2/29
-7.32%
5/24
2013年
6月期
752,500
1,505,000
4/5
441,000
882,000
1/9
29,344
14,672
1/24
9225億6500万-+20.25%
3/15
-17.17%
5/31
2014年
6月期
652,000
11/4
519,000
3/25
16,139
10/31
9206億2400万7320億4950万+10.1%
10/31
-7.61%
3/24
2015年
6月期
644,000
1/15
491,000
8/25
14,000
12/18
9093億2800万6932億9200万+13.58%
2/1
-9.34%
7/10
2016年
6月期
712,000
4/26
552,000
1/12
14,326
5/31
1兆53億7794億2400万+10.62%
2/25
-5.84%
6/24
2017年
6月期
657,000
1/6
532,000
11/14
14,096
11/30
9276億8400万7511億8400万+4.78%
1/17
-4.7%
7/12
2018年
6月期
729,000
12/10
544,000
2/15

2/14
18,856
11/30
1兆293億7681億2800万+5.99%
4/5
-5.18%
2/14
2019年
6月期
841,000
9/30
684,000
2/15
11,222
4/1
1兆1874億9658億800万+6.74%
1/30
-4.53%
11/13
2020年
6月期
896,000
2/21
522,000
10/29
117,326
10/27
1兆2651億8566億200万+8.41%
8/26
-31.88%
3/19
2021年
6月期
747,000
10/21
572,000
1/6
22,248
6/18
1兆2344億9452億3000万+8.7%
2/25
-6.88%
1/20
2022年
6月期
725,000
6/10
578,000
12/20
25,656
1/20
--+6.44%
3/29
-7.24%
12/20
2023年
6月期
632,000
9/6

7/27
539,000
5/26
11,556
5/31
--+5.83%
7/26
-4.08%
10/4
最新581,000
2024/3/18
5,2089601億250万+0.24%
579,600

年間値上がり率

2002/12/30 vs 2001/12/28
26%(1.26倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
14%(1.14倍)
2006/12/29 vs 2005/12/30
59%(1.59倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-38%(0.62倍)
2009/12/30 vs 2008/12/30
-28%(0.72倍)
2010/12/30 vs 2009/12/30
18%(1.18倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
42%(1.42倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
-15%(0.85倍)
2018/12/28 vs 2017/12/29
25%(1.25倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
-25%(0.75倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/03/18 vs 2023/12/29
-5%(0.95倍)
過去安値
235,500円(2002/01/25)
147%(2.47倍)
581,000円(3/18)