株価チャート
株価
4/24
- 前日 (4/23)
- 590
- 始値
- 581
- 高値
- 590
- 安値
- 581
- 終値 -0.85%
- 585
- 出来高 +139.09%
- 26,300
乖離率
- 株価(5日)
移動平均値 - +1.04%
579 - 株価(25日)
移動平均値 - +1.39%
577 - 出来高(5日)
移動平均値 - -27.87%
36,460
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 581 | 590 | 581 | 585 | -0.85% | 26,300 | 52億1235万 | +1.39% | 8.14 | 0.45 |
04/23 | 597 | 598 | 590 | 590 | -0.84% | 11,000 | 52億5690万 | +2.43% | 8.21 | 0.46 |
04/22 | 566 | 609 | 566 | 595 | +5.87% | 88,800 | 53億145万 | +3.3% | 8.28 | 0.46 |
04/19 | 565 | 566 | 554 | 562 | -0.53% | 49,900 | 50億742万 | -2.26% | 7.82 | 0.44 |
04/18 | 565 | 568 | 563 | 565 | +0.36% | 6,300 | 50億3415万 | -1.91% | 7.87 | 0.44 |
04/17 | 568 | 568 | 559 | 563 | -0.53% | 15,600 | 50億1633万 | -2.26% | 7.84 | 0.44 |
04/16 | 572 | 572 | 564 | 566 | -2.08% | 19,700 | 50億4306万 | -1.74% | 7.88 | 0.44 |
04/15 | 575 | 579 | 574 | 578 | +1.05% | 8,200 | 51億4998万 | +0.35% | 8.05 | 0.45 |
04/12 | 573 | 576 | 571 | 572 | +0.18% | 6,300 | 50億9652万 | -0.52% | 7.96 | 0.44 |
04/11 | 575 | 578 | 571 | 571 | -0.52% | 6,900 | 50億8761万 | -0.7% | 7.95 | 0.44 |
04/10 | 566 | 576 | 566 | 574 | +1.41% | 6,800 | 51億1434万 | 0% | 7.99 | 0.45 |
04/09 | 568 | 571 | 566 | 566 | -0.35% | 11,000 | 50億4306万 | -1.39% | 7.88 | 0.44 |
04/08 | 571 | 575 | 567 | 568 | +0.18% | 5,300 | 50億6088万 | -1.05% | 7.91 | 0.44 |
04/05 | 566 | 571 | 564 | 567 | -0.7% | 13,100 | 50億5197万 | -1.22% | 7.89 | 0.44 |
04/04 | 574 | 578 | 569 | 571 | -0.52% | 10,600 | 50億8761万 | -0.52% | 7.95 | 0.44 |
04/03 | 565 | 579 | 565 | 574 | +1.06% | 7,400 | 51億1434万 | 0% | 7.99 | 0.45 |
04/02 | 575 | 575 | 566 | 568 | -0.35% | 14,200 | 50億6088万 | -1.05% | 7.91 | 0.44 |
04/01 | 577 | 580 | 570 | 570 | -0.87% | 17,200 | 50億7870万 | -0.7% | 7.94 | 0.44 |
03/29 | 572 | 582 | 572 | 575 | +0.52% | 8,200 | 51億2325万 | +0.35% | 8 | 0.45 |
03/28 | 579 | 582 | 572 | 572 | -3.38% | 18,800 | 50億9652万 | -0.17% | 7.96 | 0.44 |
03/27 | 593 | 601 | 592 | 592 | -0.34% | 20,100 | 52億7472万 | +3.5% | 8.24 | 0.46 |
03/26 | 597 | 600 | 594 | 594 | -0.34% | 15,500 | 52億9254万 | +3.85% | 8.27 | 0.46 |
03/25 | 587 | 605 | 587 | 596 | +1.71% | 61,400 | 53億1036万 | +4.38% | 8.3 | 0.46 |
03/22 | 588 | 595 | 583 | 586 | -1.35% | 23,200 | 52億2126万 | +2.99% | 8.16 | 0.45 |
03/21 | 585 | 598 | 581 | 594 | +2.24% | 29,900 | 52億9254万 | +4.39% | 8.27 | 0.46 |
03/19 | 580 | 583 | 573 | 581 | 0% | 8,800 | 51億7671万 | +2.11% | 8.09 | 0.45 |
03/18 | 582 | 584 | 574 | 581 | +1.04% | 13,500 | 51億7671万 | +2.11% | 8.09 | 0.45 |
03/15 | 572 | 581 | 572 | 575 | -0.86% | 14,000 | 51億2325万 | +1.05% | 8 | 0.45 |
03/14 | 571 | 583 | 568 | 580 | +2.84% | 31,500 | 51億6780万 | +1.75% | 8.07 | 0.45 |
03/13 | 563 | 566 | 558 | 564 | +0.36% | 17,600 | 50億2524万 | -1.05% | 7.85 | 0.44 |
03/12 | 557 | 564 | 556 | 562 | +0.9% | 11,200 | 50億742万 | -1.75% | 7.82 | 0.44 |
03/11 | 565 | 566 | 556 | 557 | -1.94% | 39,000 | 49億6287万 | -2.79% | 7.75 | 0.43 |
03/08 | 563 | 570 | 562 | 568 | +0.89% | 16,100 | 50億6088万 | -1.05% | 7.91 | 0.44 |
03/07 | 563 | 565 | 561 | 563 | 0% | 12,900 | 50億1633万 | -1.92% | 7.84 | 0.44 |
03/06 | 564 | 568 | 563 | 563 | -0.35% | 12,500 | 50億1633万 | -1.75% | 7.84 | 0.44 |
03/05 | 559 | 568 | 558 | 565 | +1.62% | 19,000 | 50億3415万 | -1.4% | 7.87 | 0.44 |
03/04 | 564 | 564 | 556 | 556 | -1.42% | 23,300 | 49億5396万 | -2.8% | 7.74 | 0.43 |
03/01 | 571 | 571 | 562 | 564 | -0.88% | 13,100 | 50億2524万 | -1.4% | 7.85 | 0.44 |
02/29 | 574 | 576 | 567 | 569 | -0.87% | 12,000 | 50億6979万 | -0.52% | 7.92 | 0.44 |
02/28 | 567 | 582 | 567 | 574 | 0% | 21,900 | 51億1434万 | +0.53% | 7.99 | 0.45 |
02/27 | 569 | 577 | 566 | 574 | +1.77% | 30,200 | 51億1434万 | +0.7% | 7.99 | 0.45 |
02/26 | 577 | 577 | 563 | 564 | -0.53% | 22,000 | 50億2524万 | -1.05% | 7.85 | 0.44 |
02/22 | 561 | 568 | 561 | 567 | +1.98% | 14,800 | 50億5197万 | -0.35% | 7.89 | 0.44 |
02/21 | 570 | 570 | 556 | 556 | -1.94% | 23,000 | 49億5396万 | -2.11% | 7.74 | 0.43 |
02/20 | 577 | 580 | 567 | 567 | -1.73% | 20,200 | 50億5197万 | -0.18% | 7.89 | 0.44 |
02/19 | 565 | 577 | 564 | 577 | +2.12% | 19,000 | 51億4107万 | +1.58% | 8.03 | 0.45 |
02/16 | 559 | 569 | 557 | 565 | +2.36% | 41,600 | 50億3415万 | -0.35% | 7.87 | 0.44 |
02/15 | 577 | 577 | 551 | 552 | -6.76% | 139,100 | 49億1832万 | -2.65% | 7.68 | 0.43 |
02/14 | 597 | 600 | 587 | 592 | -0.5% | 70,200 | 52億7472万 | +4.23% | 8.24 | 0.46 |
02/13 | 591 | 597 | 585 | 595 | +2.06% | 27,000 | 53億145万 | +4.94% | 8.28 | 0.46 |
02/09 | 578 | 586 | 574 | 583 | 0% | 27,600 | 51億9453万 | +3.19% | 8.12 | 0.45 |
02/08 | 585 | 593 | 578 | 583 | -1.02% | 22,100 | 51億9453万 | +3.19% | 8.12 | 0.45 |
02/07 | 590 | 599 | 583 | 589 | -0.17% | 29,900 | 52億4799万 | +4.43% | 8.2 | 0.46 |
02/06 | 599 | 599 | 590 | 590 | -1.34% | 18,000 | 52億5690万 | +4.98% | 8.21 | 0.46 |
02/05 | 600 | 601 | 590 | 598 | -1.16% | 39,600 | 53億2818万 | +6.6% | 8.33 | 0.46 |
02/02 | 580 | 606 | 574 | 605 | +5.58% | 90,200 | 53億9055万 | +8.23% | 8.42 | 0.47 |
02/01 | 558 | 582 | 558 | 573 | +2.87% | 55,000 | 51億543万 | +2.87% | 7.98 | 0.44 |
01/31 | 551 | 561 | 551 | 557 | +1.64% | 21,200 | 49億6287万 | +0.18% | 7.75 | 0.43 |
01/30 | 566 | 566 | 548 | 548 | -2.66% | 76,500 | 48億8268万 | -1.44% | 7.63 | 0.42 |
01/29 | 551 | 563 | 551 | 563 | +2.36% | 9,500 | 50億1633万 | +1.08% | 7.84 | 0.44 |
01/26 | 554 | 556 | 548 | 550 | -0.36% | 16,800 | 49億50万 | -1.26% | 7.66 | 0.43 |
01/25 | 552 | 556 | 552 | 552 | 0% | 10,000 | 49億1832万 | -1.08% | 7.68 | 0.43 |
01/24 | 552 | 556 | 550 | 552 | +0.18% | 9,600 | 49億1832万 | -1.25% | 7.68 | 0.43 |
01/23 | 560 | 561 | 549 | 551 | -1.25% | 24,900 | 49億941万 | -1.61% | 7.67 | 0.43 |
01/22 | 553 | 562 | 553 | 558 | +0.72% | 13,200 | 49億7178万 | -0.71% | 7.77 | 0.43 |
01/19 | 552 | 556 | 548 | 554 | +0.54% | 11,000 | 49億3614万 | -1.6% | 7.71 | 0.43 |
01/18 | 547 | 553 | 547 | 551 | +0.92% | 4,700 | 49億941万 | -2.3% | 7.67 | 0.43 |
01/17 | 553 | 557 | 545 | 546 | -1.27% | 21,800 | 48億6486万 | -3.36% | 7.6 | 0.42 |
01/16 | 558 | 558 | 551 | 553 | -0.9% | 10,200 | 49億2723万 | -2.47% | 7.7 | 0.43 |
01/15 | 556 | 563 | 550 | 558 | +0.36% | 18,200 | 49億7178万 | -1.93% | 7.77 | 0.43 |
01/12 | 566 | 566 | 552 | 556 | -1.77% | 22,700 | 49億5396万 | -2.63% | 7.74 | 0.43 |
01/11 | 568 | 570 | 566 | 566 | -0.35% | 9,300 | 50億4306万 | -1.05% | 7.88 | 0.44 |
01/10 | 567 | 568 | 564 | 568 | +0.35% | 9,800 | 50億6088万 | -0.87% | 7.91 | 0.44 |
01/09 | 571 | 571 | 564 | 566 | 0% | 9,200 | 50億4306万 | -1.39% | 7.88 | 0.44 |
01/05 | 569 | 571 | 561 | 566 | 0% | 13,300 | 50億4306万 | -1.74% | 7.88 | 0.44 |
01/04 | 556 | 573 | 552 | 566 | +0.89% | 18,400 | 50億4306万 | -1.91% | 7.88 | 0.44 |
2023 | ||||||||||
12/29 | 555 | 563 | 555 | 561 | +1.81% | 12,500 | 49億9851万 | -2.94% | 7.81 | 0.43 |
12/28 | 549 | 555 | 549 | 551 | +0.18% | 16,300 | 49億941万 | -5% | 7.67 | 0.43 |
12/27 | 544 | 550 | 542 | 550 | +0.73% | 48,000 | 49億50万 | -5.5% | 7.66 | 0.43 |
12/26 | 549 | 551 | 543 | 546 | -1.8% | 33,800 | 48億6486万 | -6.35% | 7.6 | 0.42 |
12/25 | 558 | 558 | 551 | 556 | -0.36% | 14,400 | 49億5396万 | -4.96% | 7.74 | 0.43 |
12/22 | 555 | 562 | 555 | 558 | +0.72% | 10,700 | 49億7178万 | -4.78% | 7.77 | 0.43 |
12/21 | 561 | 561 | 550 | 554 | -2.81% | 27,800 | 49億3614万 | -5.62% | 7.71 | 0.43 |
12/20 | 563 | 575 | 563 | 570 | +0.18% | 29,000 | 50億7870万 | -3.23% | 7.94 | 0.44 |
12/19 | 567 | 573 | 566 | 569 | -0.18% | 20,000 | 50億6979万 | -3.4% | 7.92 | 0.44 |
12/18 | 575 | 575 | 563 | 570 | -1.38% | 23,500 | 50億7870万 | -3.39% | 7.94 | 0.44 |
12/15 | 584 | 584 | 576 | 578 | -0.52% | 11,700 | 51億4998万 | -2.03% | 8.05 | 0.45 |
12/14 | 594 | 594 | 575 | 581 | -1.53% | 19,000 | 51億7671万 | -1.53% | 8.09 | 0.45 |
12/13 | 578 | 590 | 578 | 590 | +0.85% | 10,400 | 52億5690万 | +0.17% | 8.21 | 0.46 |
12/12 | 599 | 599 | 585 | 585 | -1.52% | 7,500 | 52億1235万 | -0.51% | 8.14 | 0.45 |
12/11 | 584 | 595 | 582 | 594 | +2.95% | 14,100 | 52億9254万 | +1.02% | 8.27 | 0.46 |
12/08 | 593 | 595 | 577 | 577 | -3.51% | 29,500 | 51億4107万 | -1.7% | 8.03 | 0.45 |
12/07 | 601 | 601 | 596 | 598 | -0.5% | 4,700 | 53億2818万 | +1.87% | 8.33 | 0.46 |
12/06 | 591 | 602 | 591 | 601 | +2.04% | 13,800 | 53億5491万 | +2.74% | 8.37 | 0.47 |
12/05 | 594 | 596 | 589 | 589 | -0.84% | 20,400 | 52億4799万 | +1.03% | 8.2 | 0.46 |
12/04 | 603 | 603 | 593 | 594 | +0.17% | 38,600 | 52億9254万 | +2.06% | 8.27 | 0.46 |
12/01 | 598 | 600 | 592 | 593 | -1% | 20,900 | 52億8363万 | +2.24% | 8.26 | 0.46 |
11/30 | 598 | 602 | 587 | 599 | -0.17% | 14,400 | 53億3709万 | +3.63% | 8.34 | 0.46 |
11/29 | 603 | 605 | 599 | 600 | -0.5% | 11,800 | 53億4600万 | +4.35% | 8.35 | 0.47 |
11/28 | 596 | 608 | 596 | 603 | +1.52% | 11,700 | 53億7273万 | +5.24% | 8.39 | 0.47 |
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 | 1,590 159 6/8 | 650 65 1/16 | 529,300 5,293,000 7/10 | - | - | +27.81% 4/9 | -32.63% 1/16 |
2009年 3月期 | 1,470 147 6/25 | 500 50 10/9 | 1,235,900 12,359,000 4/9 | - | - | +19.01% 6/4 | -34.57% 10/8 |
2010年 3月期 | 1,670 167 9/14 | 750 75 4/28 75 4/1 | 2,350,100 23,501,000 8/31 | - | - | +36% 8/20 | -15.52% 10/1 |
2011年 3月期 | 1,260 126 4/12 | 500 50 3/15 | 3,438,400 34,384,000 3/31 | 112億2660万 | 44億5500万 | +13.97% 3/31 | -32.59% 3/15 |
2012年 3月期 | 920 92 4/20 92 4/1 | 550 55 11/25 | 915,800 9,158,000 4/1 | 81億9720万 | 49億50万 | +15.57% 2/23 | -12.62% 8/9 |
2013年 3月期 | 1,100 110 2/27 | 590 59 6/5 59 6/4 | 6,703,700 67,037,000 2/27 | 98億100万 | 52億5690万 | +21.26% 2/27 | -17.9% 5/16 |
2014年 3月期 | 1,160 116 5/22 | 730 73 3/24 73 3/20 | 2,654,800 26,548,000 5/22 | 103億3560万 | 65億430万 | +18.4% 5/22 | -15.78% 6/7 |
2015年 3月期 | 1,190 119 1/19 | 700 70 10/21 70 10/17 他2件 | 5,937,800 59,378,000 1/19 | 106億290万 | 62億3700万 | +39.83% 1/19 | -9.75% 10/16 |
2016年 3月期 | 1,950 195 7/22 | 800 80 2/12 | 9,908,900 99,089,000 6/30 | 173億7450万 | 71億2800万 | +50.81% 6/30 | -23.08% 1/21 |
2017年 3月期 | 1,060 106 4/25 | 800 80 6/24 | 305,000 3,050,000 9/8 | 94億4460万 | 71億2800万 | +7.18% 7/19 | -9.47% 6/16 |
2018年 3月期 | 1,020 1/26 | 764 4/17 | 464,200 1/26 | 90億8820万 | 68億724万 | +7.12% 10/11 | -8.15% 2/9 |
2019年 3月期 | 874 4/13 | 520 12/25 | 77,800 4/13 | 77億8734万 | 46億3320万 | +9.19% 4/15 | -17.91% 12/25 |
2020年 3月期 | 795 11/1 | 448 3/13 | 1,290,700 11/1 | 70億8345万 | 39億9168万 | +18.18% 10/31 | -24.93% 3/13 |
2021年 3月期 | 690 3/23 | 492 4/6 | 96,100 5/20 | 61億4790万 | 43億8372万 | +9.32% 5/19 | -5.55% 4/28 |
2022年 3月期 | 689 5/17 | 478 3/8 | 176,100 5/17 | 61億3899万 | 42億5898万 | +6.99% 9/17 | -8.25% 12/2 |
2023年 3月期 | 576 12/8 | 429 11/2 | 1,737,500 12/8 | 51億3216万 | 38億2239万 | +18.51% 11/8 | -7.81% 12/20 |
最新 | 585 2024/4/24 | 26,300 | 52億1235万 | +1.39% 577 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/27
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 27%(1.27倍)
- 1987/12/28 vs 1986/12/27
- 85%(1.85倍)
- 1988/12/28 vs 1987/12/28
- 9%(1.09倍)
- 1989/12/29 vs 1988/12/28
- 63%(1.63倍)
- 1990/12/28 vs 1989/12/29
- -54%(0.46倍)
- 1991/12/30 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/30
- -29%(0.71倍)
- 1993/12/29 vs 1992/12/30
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/29
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/30
- -75%(0.25倍)
- 1998/12/30 vs 1997/12/30
- 67%(1.67倍)
- 1999/12/30 vs 1998/12/30
- 20%(1.2倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- -49%(0.51倍)
- 2003/12/30 vs 2002/12/30
- 120%(2.2倍)
- 2004/12/30 vs 2003/12/30
- 66%(1.66倍)
- 2005/12/30 vs 2004/12/30
- 22%(1.22倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- 49%(1.49倍)
- 2010/12/30 vs 2009/12/30
- -29%(0.71倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 47%(1.47倍)
- 2016/12/30 vs 2015/12/30
- -26%(0.74倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/04/24 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
330円(2002/11/19) - 77%(1.77倍)
585円(4/24)