株価チャート
株価
3/18
- 前日 (3/15)
- 281
- 始値
- 280
- 高値
- 283
- 安値
- 280
- 終値 +0.71%
- 283
- 出来高 -33.75%
- 21,200
乖離率
- 株価(5日)
移動平均値 - +0.35%
282 - 株価(25日)
移動平均値 - +1.8%
278 - 出来高(5日)
移動平均値 - -41.89%
36,480
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 | 280 | 283 | 280 | 283 | +0.71% | 21,200 | 81億9722万 | +1.8% | 17.03 | 0.34 |
03/15 | 282 | 283 | 280 | 281 | -1.06% | 32,000 | 81億3929万 | +1.44% | 16.91 | 0.33 |
03/14 | 287 | 287 | 281 | 284 | +1.79% | 62,200 | 82億2618万 | +2.53% | 17.09 | 0.34 |
03/13 | 284 | 284 | 279 | 279 | -1.06% | 48,700 | 80億8136万 | +0.72% | 16.79 | 0.33 |
03/12 | 278 | 282 | 276 | 282 | +1.44% | 18,300 | 81億6825万 | +1.81% | 16.97 | 0.33 |
03/11 | 282 | 283 | 275 | 278 | -1.42% | 79,200 | 80億5239万 | +0.36% | 16.73 | 0.33 |
03/08 | 281 | 283 | 280 | 282 | +0.36% | 39,500 | 81億6825万 | +1.81% | 16.97 | 0.33 |
03/07 | 282 | 282 | 280 | 281 | -0.71% | 14,600 | 81億3929万 | +1.44% | 16.91 | 0.33 |
03/06 | 277 | 283 | 277 | 283 | +2.54% | 50,800 | 81億9722万 | +2.17% | 17.03 | 0.34 |
03/05 | 280 | 280 | 276 | 276 | -1.43% | 38,300 | 79億9446万 | 0% | 16.61 | 0.33 |
03/04 | 279 | 280 | 275 | 280 | +0.36% | 64,500 | 81億1032万 | +1.08% | 16.85 | 0.33 |
03/01 | 277 | 280 | 277 | 279 | +0.36% | 15,100 | 80億8136万 | +0.72% | 16.79 | 0.33 |
02/29 | 282 | 284 | 278 | 278 | -2.11% | 65,900 | 80億5239万 | +0.36% | 16.73 | 0.33 |
02/28 | 285 | 286 | 283 | 284 | 0% | 46,300 | 82億2618万 | +2.53% | 17.09 | 0.34 |
02/27 | 283 | 286 | 283 | 284 | +0.35% | 46,100 | 82億2618万 | +2.53% | 17.09 | 0.34 |
02/26 | 281 | 284 | 279 | 283 | +1.8% | 98,400 | 81億9722万 | +2.54% | 17.03 | 0.34 |
02/22 | 276 | 280 | 275 | 278 | 0% | 52,500 | 80億5239万 | +0.72% | 16.73 | 0.33 |
02/21 | 278 | 279 | 275 | 278 | -0.36% | 26,900 | 80億5239万 | +0.72% | 16.73 | 0.33 |
02/20 | 277 | 280 | 274 | 279 | +2.57% | 60,300 | 80億8136万 | +1.09% | 16.79 | 0.33 |
02/19 | 270 | 275 | 269 | 272 | +1.12% | 50,600 | 78億7860万 | -1.45% | 16.37 | 0.32 |
02/16 | 266 | 270 | 263 | 269 | +3.46% | 74,800 | 77億9170万 | -2.89% | 16.19 | 0.32 |
02/15 | 264 | 268 | 258 | 260 | -2.26% | 127,800 | 75億3101万 | -6.14% | 15.65 | 0.31 |
02/14 | 269 | 269 | 263 | 266 | -1.48% | 118,500 | 77億480万 | -4.32% | 16.01 | 0.32 |
02/13 | 271 | 275 | 267 | 270 | -0.37% | 77,700 | 78億2067万 | -3.23% | 16.25 | 0.32 |
02/09 | 276 | 276 | 271 | 271 | -1.81% | 73,400 | 78億4963万 | -2.87% | 16.31 | 0.32 |
02/08 | 276 | 280 | 275 | 276 | -1.43% | 101,700 | 79億9446万 | -1.08% | 16.61 | 0.33 |
02/07 | 283 | 284 | 278 | 280 | +0.36% | 81,300 | 81億1032万 | +0.72% | 16.85 | 0.33 |
02/06 | 280 | 282 | 278 | 279 | +0.36% | 51,900 | 80億8136万 | +0.72% | 16.79 | 0.33 |
02/05 | 278 | 279 | 276 | 278 | -0.71% | 51,400 | 80億5239万 | +0.36% | 16.73 | 0.33 |
02/02 | 277 | 280 | 276 | 280 | +1.08% | 23,600 | 81億1032万 | +1.45% | 16.85 | 0.33 |
02/01 | 278 | 280 | 277 | 277 | -0.36% | 37,000 | 80億2342万 | +0.73% | 16.67 | 0.33 |
01/31 | 278 | 279 | 275 | 278 | +1.09% | 35,100 | 80億5239万 | +1.09% | 16.73 | 0.33 |
01/30 | 281 | 282 | 275 | 275 | -1.79% | 143,300 | 79億6549万 | +0.36% | 16.55 | 0.33 |
01/29 | 281 | 281 | 278 | 280 | 0% | 32,700 | 81億1032万 | +2.19% | 16.85 | 0.33 |
01/26 | 279 | 281 | 278 | 280 | +0.36% | 27,100 | 81億1032万 | +2.56% | 16.85 | 0.33 |
01/25 | 279 | 281 | 279 | 279 | 0% | 26,100 | 80億8136万 | +2.2% | 16.79 | 0.33 |
01/24 | 282 | 282 | 279 | 279 | -0.71% | 27,400 | 80億8136万 | +2.57% | 16.79 | 0.33 |
01/23 | 280 | 283 | 280 | 281 | -0.71% | 29,500 | 81億3929万 | +3.31% | 16.91 | 0.33 |
01/22 | 282 | 285 | 281 | 283 | +1.07% | 56,500 | 81億9722万 | +4.43% | 17.03 | 0.34 |
01/19 | 276 | 280 | 275 | 280 | +0.72% | 47,700 | 81億1032万 | +3.7% | 16.85 | 0.33 |
01/18 | 280 | 280 | 277 | 278 | -1.07% | 31,100 | 80億5239万 | +2.96% | 16.73 | 0.33 |
01/17 | 280 | 284 | 280 | 281 | +0.36% | 38,600 | 81億3929万 | +4.46% | 16.91 | 0.33 |
01/16 | 280 | 282 | 278 | 280 | 0% | 45,300 | 81億1032万 | +4.48% | 16.85 | 0.33 |
01/15 | 281 | 283 | 279 | 280 | 0% | 40,800 | 81億1032万 | +4.87% | 16.85 | 0.33 |
01/12 | 280 | 282 | 273 | 280 | -0.71% | 58,900 | 81億1032万 | +5.26% | 16.85 | 0.33 |
01/11 | 280 | 282 | 279 | 282 | +0.71% | 31,000 | 81億6825万 | +6.42% | 16.97 | 0.33 |
01/10 | 287 | 287 | 280 | 280 | -0.36% | 63,100 | 81億1032万 | +6.06% | 16.85 | 0.33 |
01/09 | 279 | 289 | 279 | 281 | +2.55% | 106,200 | 81億3929万 | +6.44% | 16.91 | 0.33 |
01/05 | 270 | 277 | 270 | 274 | +2.62% | 113,600 | 79億3653万 | +4.18% | 16.49 | 0.32 |
01/04 | 268 | 271 | 266 | 267 | +1.14% | 76,900 | 77億3377万 | +1.91% | 16.07 | 0.32 |
2023 | ||||||||||
12/29 | 259 | 264 | 258 | 264 | +2.72% | 25,800 | 76億4687万 | +1.15% | 15.89 | 0.31 |
12/28 | 260 | 261 | 255 | 257 | -1.91% | 53,000 | 74億4412万 | -1.53% | 15.47 | 0.3 |
12/27 | 263 | 264 | 260 | 262 | -0.38% | 24,800 | 75億8894万 | +0.77% | 15.77 | 0.31 |
12/26 | 266 | 266 | 261 | 263 | -1.13% | 20,900 | 76億1791万 | +1.15% | 15.83 | 0.31 |
12/25 | 268 | 268 | 264 | 266 | 0% | 8,000 | 77億480万 | +2.7% | 16.01 | 0.32 |
12/22 | 264 | 266 | 263 | 266 | +1.14% | 22,800 | 77億480万 | +3.1% | 16.01 | 0.32 |
12/21 | 263 | 264 | 262 | 263 | -0.38% | 5,900 | 76億1791万 | +1.94% | 15.83 | 0.31 |
12/20 | 263 | 264 | 262 | 264 | -0.38% | 7,800 | 76億4687万 | +2.72% | 15.89 | 0.31 |
12/19 | 261 | 265 | 261 | 265 | +1.92% | 20,800 | 76億7584万 | +3.52% | 15.95 | 0.31 |
12/18 | 266 | 266 | 260 | 260 | -2.26% | 32,100 | 75億3101万 | +1.56% | 15.65 | 0.31 |
12/15 | 266 | 269 | 266 | 266 | 0% | 11,700 | 77億480万 | +4.31% | 16.01 | 0.32 |
12/14 | 272 | 272 | 264 | 266 | -0.37% | 40,400 | 77億480万 | +4.72% | 16.01 | 0.32 |
12/13 | 267 | 275 | 266 | 267 | 0% | 90,500 | 77億3377万 | +5.12% | 16.07 | 0.32 |
12/12 | 259 | 268 | 259 | 267 | +3.09% | 80,800 | 77億3377万 | +5.12% | 16.07 | 0.32 |
12/11 | 254 | 259 | 254 | 259 | +1.97% | 13,000 | 75億205万 | +2.37% | 15.59 | 0.31 |
12/08 | 258 | 259 | 254 | 254 | -2.31% | 41,600 | 73億5722万 | +0.4% | 15.29 | 0.3 |
12/07 | 259 | 262 | 258 | 260 | -0.76% | 14,400 | 75億3101万 | +3.17% | 15.65 | 0.31 |
12/06 | 260 | 262 | 258 | 262 | +1.55% | 18,600 | 75億8894万 | +3.97% | 15.77 | 0.31 |
12/05 | 262 | 262 | 258 | 258 | -0.39% | 33,900 | 74億7308万 | +2.79% | 15.53 | 0.31 |
12/04 | 259 | 259 | 258 | 259 | 0% | 9,900 | 75億205万 | +3.19% | 15.59 | 0.31 |
12/01 | 258 | 260 | 258 | 259 | -0.38% | 10,800 | 75億205万 | +3.6% | 15.59 | 0.31 |
11/30 | 260 | 260 | 258 | 260 | +0.78% | 19,800 | 75億3101万 | +4.42% | 15.65 | 0.31 |
11/29 | 260 | 260 | 258 | 258 | -0.39% | 20,900 | 74億7308万 | +4.03% | 15.53 | 0.31 |
11/28 | 249 | 259 | 249 | 259 | +4.02% | 64,800 | 75億205万 | +4.44% | 15.59 | 0.31 |
11/27 | 250 | 250 | 249 | 249 | +0.4% | 8,200 | 72億1239万 | +0.81% | 14.98 | 0.3 |
11/24 | 248 | 250 | 247 | 248 | 0% | 79,300 | 71億8343万 | +0.4% | 14.92 | 0.29 |
11/22 | 248 | 248 | 246 | 248 | 0% | 23,300 | 71億8343万 | +0.4% | 14.92 | 0.29 |
11/21 | 247 | 248 | 246 | 248 | +0.4% | 17,300 | 71億8343万 | +0.4% | 14.92 | 0.29 |
11/20 | 247 | 250 | 247 | 247 | 0% | 37,000 | 71億5446万 | +0.41% | 14.86 | 0.29 |
11/17 | 245 | 247 | 245 | 247 | +0.41% | 26,000 | 71億5446万 | +0.41% | 14.86 | 0.29 |
11/16 | 248 | 248 | 245 | 246 | -0.81% | 8,000 | 71億2550万 | 0% | 14.8 | 0.29 |
11/15 | 248 | 248 | 247 | 248 | 0% | 7,600 | 71億8343万 | +0.81% | 14.92 | 0.29 |
11/14 | 247 | 248 | 246 | 248 | +0.4% | 20,600 | 71億8343万 | +0.81% | 14.92 | 0.29 |
11/13 | 247 | 247 | 245 | 247 | +0.82% | 34,400 | 71億5446万 | +0.41% | 14.86 | 0.29 |
11/10 | 247 | 247 | 243 | 245 | -0.81% | 46,300 | 70億9653万 | -0.41% | 14.74 | 0.29 |
11/09 | 250 | 254 | 241 | 247 | -4.26% | 234,700 | 71億5446万 | +0.41% | 14.86 | 0.29 |
11/08 | 255 | 262 | 255 | 258 | 0% | 72,000 | 74億7308万 | +4.88% | 15.53 | 0.31 |
11/07 | 253 | 258 | 253 | 258 | +1.98% | 53,800 | 74億7308万 | +5.31% | 15.53 | 0.31 |
11/06 | 253 | 254 | 251 | 253 | +1.2% | 35,000 | 73億2825万 | +3.27% | 15.23 | 0.3 |
11/02 | 250 | 250 | 247 | 250 | +0.4% | 28,100 | 72億4136万 | +1.63% | 15.04 | 0.3 |
11/01 | 245 | 249 | 245 | 249 | +2.47% | 20,100 | 72億1239万 | +1.22% | 14.98 | 0.3 |
10/31 | 244 | 244 | 242 | 243 | 0% | 7,200 | 70億3860万 | -1.62% | 14.62 | 0.29 |
10/30 | 246 | 246 | 243 | 243 | -1.22% | 18,500 | 70億3860万 | -2.02% | 14.62 | 0.29 |
10/27 | 241 | 246 | 241 | 246 | +1.65% | 21,400 | 71億2550万 | -1.2% | 14.8 | 0.29 |
10/26 | 243 | 243 | 241 | 242 | -0.41% | 8,100 | 70億963万 | -3.2% | 14.56 | 0.29 |
10/25 | 242 | 243 | 242 | 243 | +0.41% | 5,700 | 70億3860万 | -3.19% | 14.62 | 0.29 |
10/24 | 242 | 242 | 239 | 242 | +0.41% | 21,300 | 70億963万 | -3.97% | 14.56 | 0.29 |
10/23 | 243 | 243 | 241 | 241 | -0.82% | 14,100 | 69億8067万 | -4.74% | 14.5 | 0.29 |
10/20 | 242 | 243 | 242 | 243 | 0% | 9,900 | 70億3860万 | -4.33% | 14.62 | 0.29 |
10/19 | 244 | 244 | 242 | 243 | -0.82% | 17,500 | 70億3860万 | -4.33% | 14.62 | 0.29 |
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 3月期 | 461 4/5 | 350 6/9 | 61,800 2/7 | - | - | +9.71% 8/31 | -10.62% 6/8 |
2008年 3月期 | 447 5/15 | 198 1/22 | 563,800 5/14 | - | - | +10.73% 5/15 | -27.37% 1/16 |
2009年 3月期 | 294 3/26 | 201 10/27 | 101,600 4/11 | - | - | +13.39% 11/5 | -17.28% 10/27 |
2010年 3月期 | 285 4/6 4/3 | 199 11/27 | 117,000 9/10 | - | - | +8.89% 3/23 | -10.71% 11/27 |
2011年 3月期 | 257 4/6 | 171 3/15 | 103,800 7/9 | 74億4412万 | 49億5309万 | +5.42% 12/6 | -20% 3/15 |
2012年 3月期 | 244 1/25 | 183 11/10 | 249,800 1/25 | 70億6756万 | 53億67万 | +17.1% 1/25 | -5.56% 8/12 |
2013年 3月期 | 343 3/15 | 177 7/25 | 2,755,200 3/14 | 99億3514万 | 51億2688万 | +42.2% 3/15 | -7.35% 5/17 |
2014年 3月期 | 338 5/22 | 210 6/27 6/26 | 2,513,000 5/22 | 97億9032万 | 60億8274万 | +26.69% 5/22 | -9.31% 2/4 |
2015年 3月期 | 268 1/5 7/30 | 221 4/14 | 88,000 10/30 | 77億6274万 | 64億136万 | +5.56% 7/28 7/25 | -7.2% 10/17 |
2016年 3月期 | 288 6/1 | 228 2/12 1/21 | 210,500 4/17 | 83億4204万 | 66億412万 | +5.62% 5/28 | -9.49% 1/21 |
2017年 3月期 | 263 3/27 | 222 6/27 | 339,400 7/25 | 76億1791万 | 64億3032万 | +5.14% 5/9 | -5.08% 6/16 |
2018年 3月期 | 407 1/18 | 245 4/13 | 349,800 5/8 | 117億8893万 | 70億9653万 | +14.5% 1/17 | -9.83% 2/6 |
2019年 3月期 | 370 6/19 | 250 12/25 | 55,300 2/12 | 107億1721万 | 72億4136万 | +5.92% 9/25 | -14.74% 12/25 |
2020年 3月期 | 390 1/22 | 191 3/13 | 225,200 1/22 | 112億9652万 | 55億3240万 | +18.03% 12/30 | -28.36% 3/13 |
2021年 3月期 | 353 3/17 | 204 8/3 | 3,883,700 3/17 | 102億2480万 | 59億895万 | +35.25% 3/17 | -7.21% 8/3 |
2022年 3月期 | 322 8/17 | 235 1/27 | 1,988,500 8/17 | 93億2687万 | 68億688万 | +8.36% 8/17 | -5.66% 11/30 |
2023年 3月期 | 249 4/5 4/4 | 210 10/28 10/13 他3件 | 194,800 9/8 | 72億1239万 | 60億8274万 | +6.38% 4/21 | -4.91% 10/3 9/30 |
最新 | 283 2024/3/18 | 21,200 | 81億9722万 | +1.8% 278 |
年間値上がり率
- 1984/12/28 vs 1983/12/23
- 21%(1.21倍)
- 1985/12/10 vs 1984/12/28
- 42%(1.42倍)
- 1986/12/27 vs 1985/12/10
- 62%(1.62倍)
- 1987/12/25 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/25
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 57%(1.57倍)
- 1990/12/28 vs 1989/12/29
- -23%(0.77倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/25 vs 1991/12/30
- -29%(0.71倍)
- 1993/12/30 vs 1992/12/25
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- 68%(1.68倍)
- 1998/12/30 vs 1997/12/30
- -60%(0.4倍)
- 1999/12/30 vs 1998/12/30
- -30%(0.7倍)
- 2000/12/29 vs 1999/12/30
- -32%(0.68倍)
- 2001/12/28 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 51%(1.51倍)
- 2004/12/30 vs 2003/12/30
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- 5%(1.05倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/30 vs 2008/12/30
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/03/18 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
153円(2002/12/19) - 85%(1.85倍)
283円(3/18)