株価チャート
株価
4/19
- 前日 (4/18)
- 497
- 始値
- 497
- 高値
- 502
- 安値
- 493
- 終値 +0.6%
- 500
- 出来高 -17.91%
- 5,500
乖離率
- 株価(5日)
移動平均値 - -0.2%
501 - 株価(25日)
移動平均値 - -0.2%
501 - 出来高(5日)
移動平均値 - +41.03%
3,900
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 497 | 502 | 493 | 500 | +0.6% | 5,500 | 24億2000万 | -0.2% | 8.99 | 0.47 |
04/18 | 501 | 502 | 492 | 497 | -0.6% | 6,700 | 24億548万 | -0.8% | 8.94 | 0.47 |
04/17 | 505 | 505 | 499 | 500 | -0.4% | 3,800 | 24億2000万 | -0.2% | 8.99 | 0.47 |
04/16 | 504 | 506 | 502 | 502 | -0.79% | 3,300 | 24億2968万 | +0.2% | 9.03 | 0.47 |
04/15 | 506 | 506 | 506 | 506 | 0% | 200 | 24億4904万 | +1% | 9.1 | 0.48 |
04/12 | 510 | 510 | 499 | 506 | -0.98% | 3,500 | 24億4904万 | +1% | 9.1 | 0.48 |
04/11 | 496 | 511 | 496 | 511 | +3.23% | 5,400 | 24億7324万 | +2% | 9.19 | 0.48 |
04/10 | 499 | 499 | 495 | 495 | -1% | 2,000 | 23億9580万 | -1.2% | 8.9 | 0.47 |
04/09 | 495 | 500 | 495 | 500 | +1.01% | 1,500 | 24億2000万 | 0% | 8.99 | 0.47 |
04/08 | 497 | 497 | 495 | 495 | +1.02% | 300 | 23億9580万 | -1% | 8.9 | 0.47 |
04/05 | 495 | 496 | 490 | 490 | -1.01% | 800 | 23億7160万 | -1.8% | 8.81 | 0.46 |
04/04 | 498 | 499 | 495 | 495 | -0.4% | 2,500 | 23億9580万 | -0.8% | 8.9 | 0.47 |
04/03 | 498 | 498 | 488 | 497 | -0.8% | 3,000 | 24億548万 | -0.2% | 8.94 | 0.47 |
04/02 | 499 | 501 | 495 | 501 | 0% | 1,400 | 24億2484万 | +0.8% | 9.01 | 0.47 |
04/01 | 508 | 508 | 494 | 501 | -1.18% | 3,200 | 24億2484万 | +1.01% | 9.01 | 0.47 |
03/29 | 508 | 508 | 504 | 507 | +1.2% | 1,100 | 24億5388万 | +2.42% | 9.12 | 0.48 |
03/28 | 498 | 501 | 498 | 501 | -0.2% | 400 | 24億2484万 | +1.62% | 9.01 | 0.47 |
03/27 | 507 | 507 | 501 | 502 | -1.18% | 3,400 | 24億2968万 | +2.24% | 9.03 | 0.47 |
03/26 | 502 | 508 | 501 | 508 | +0.99% | 2,100 | 24億5872万 | +3.89% | 9.14 | 0.48 |
03/25 | 501 | 508 | 500 | 503 | -0.2% | 4,500 | 24億3452万 | +3.29% | 9.05 | 0.47 |
03/22 | 511 | 511 | 503 | 504 | -0.2% | 2,400 | 24億3936万 | +3.92% | 9.07 | 0.47 |
03/21 | 505 | 511 | 502 | 505 | 0% | 2,000 | 24億4420万 | +4.34% | 9.08 | 0.47 |
03/19 | 501 | 505 | 498 | 505 | +0.8% | 8,000 | 24億4420万 | +4.77% | 9.08 | 0.47 |
03/18 | 503 | 503 | 500 | 501 | +0.2% | 2,500 | 24億2484万 | +4.16% | 9.01 | 0.47 |
03/15 | 500 | 500 | 499 | 500 | +0.2% | 1,000 | 24億2000万 | +3.95% | 8.99 | 0.47 |
03/14 | 500 | 500 | 494 | 499 | -0.2% | 1,100 | 24億1516万 | +3.74% | 8.98 | 0.47 |
03/13 | 500 | 514 | 499 | 500 | 0% | 12,900 | 24億2000万 | +3.95% | 8.99 | 0.47 |
03/12 | 494 | 500 | 493 | 500 | +1.42% | 6,300 | 24億2000万 | +4.17% | 8.99 | 0.47 |
03/11 | 497 | 511 | 492 | 493 | -1.99% | 3,200 | 23億8612万 | +3.14% | 8.87 | 0.46 |
03/08 | 502 | 509 | 498 | 503 | -0.2% | 3,100 | 24億3452万 | +5.45% | 9.05 | 0.47 |
03/07 | 499 | 548 | 499 | 504 | 0% | 31,600 | 24億3936万 | +6.11% | 9.07 | 0.47 |
03/06 | 495 | 504 | 492 | 504 | +2.23% | 6,700 | 24億3936万 | +6.33% | 9.07 | 0.47 |
03/05 | 490 | 494 | 488 | 493 | +1.23% | 4,400 | 23億8612万 | +4.45% | 8.87 | 0.46 |
03/04 | 497 | 497 | 485 | 487 | +0.62% | 7,200 | 23億5708万 | +3.4% | 8.76 | 0.46 |
03/01 | 476 | 486 | 476 | 484 | +2.11% | 4,600 | 23億4256万 | +2.98% | 8.71 | 0.46 |
02/29 | 475 | 477 | 472 | 474 | -0.21% | 2,700 | 22億9416万 | +1.28% | 8.53 | 0.45 |
02/28 | 473 | 475 | 470 | 475 | +0.42% | 2,700 | 22億9900万 | +1.71% | 8.54 | 0.45 |
02/27 | 470 | 477 | 469 | 473 | -0.63% | 8,200 | 22億8932万 | +1.5% | 8.51 | 0.44 |
02/26 | 476 | 476 | 470 | 476 | +1.49% | 5,100 | 23億384万 | +2.37% | 8.56 | 0.45 |
02/22 | 462 | 469 | 461 | 469 | +1.52% | 5,900 | 22億6996万 | +1.08% | 8.44 | 0.44 |
02/21 | 454 | 462 | 454 | 462 | +1.76% | 7,200 | 22億3608万 | -0.22% | 8.31 | 0.43 |
02/20 | 453 | 456 | 452 | 454 | +0.44% | 9,400 | 21億9736万 | -1.73% | 8.17 | 0.43 |
02/19 | 459 | 459 | 450 | 452 | -1.53% | 12,000 | 21億8768万 | -2.16% | 8.13 | 0.43 |
02/16 | 456 | 461 | 454 | 459 | +0.66% | 4,200 | 22億2156万 | -0.43% | 8.26 | 0.43 |
02/15 | 466 | 466 | 455 | 456 | -1.94% | 4,400 | 22億704万 | -1.08% | 8.2 | 0.43 |
02/14 | 468 | 469 | 465 | 465 | -1.69% | 4,200 | 22億5060万 | +1.09% | 8.36 | 0.44 |
02/13 | 474 | 478 | 466 | 473 | 0% | 12,700 | 22億8932万 | +3.05% | 8.51 | 0.44 |
02/09 | 495 | 495 | 473 | 473 | -5.4% | 8,500 | 22億8932万 | +3.28% | 8.51 | 0.44 |
02/08 | 505 | 511 | 485 | 500 | 0% | 11,300 | 24億2000万 | +9.65% | 8.99 | 0.47 |
02/07 | 492 | 503 | 492 | 500 | +1.63% | 6,800 | 24億2000万 | +10.38% | 8.99 | 0.47 |
02/06 | 474 | 498 | 474 | 492 | +4.02% | 15,100 | 23億8128万 | +9.09% | 8.85 | 0.46 |
02/05 | 472 | 477 | 472 | 473 | +1.07% | 5,700 | 22億8932万 | +5.58% | 8.51 | 0.44 |
02/02 | 462 | 470 | 460 | 468 | +1.52% | 11,200 | 22億6512万 | +4.93% | 8.42 | 0.44 |
02/01 | 461 | 463 | 461 | 461 | +0.22% | 1,400 | 22億3124万 | +3.6% | 8.29 | 0.43 |
01/31 | 459 | 461 | 459 | 460 | +0.22% | 800 | 22億2640万 | +3.84% | 8.27 | 0.43 |
01/30 | 464 | 466 | 455 | 459 | -1.08% | 3,900 | 22億2156万 | +3.61% | 8.26 | 0.43 |
01/29 | 463 | 465 | 461 | 464 | 0% | 11,100 | 22億4576万 | +4.98% | 8.35 | 0.44 |
01/26 | 455 | 464 | 455 | 464 | +1.98% | 5,000 | 22億4576万 | +5.22% | 8.35 | 0.44 |
01/25 | 447 | 455 | 444 | 455 | +2.02% | 16,000 | 22億220万 | +3.64% | 8.18 | 0.43 |
01/24 | 449 | 449 | 444 | 446 | -0.67% | 3,200 | 21億5864万 | +1.83% | 8.02 | 0.42 |
01/23 | 450 | 450 | 446 | 449 | -0.22% | 2,300 | 21億7316万 | +2.51% | 8.08 | 0.42 |
01/22 | 446 | 451 | 446 | 450 | +0.9% | 3,000 | 21億7800万 | +2.97% | 8.09 | 0.42 |
01/19 | 448 | 448 | 446 | 446 | -0.45% | 1,900 | 21億5864万 | +2.29% | 8.02 | 0.42 |
01/18 | 447 | 452 | 447 | 448 | +0.45% | 3,100 | 21億6832万 | +2.75% | 8.06 | 0.42 |
01/17 | 446 | 448 | 445 | 446 | 0% | 1,600 | 21億5864万 | +2.53% | 8.02 | 0.42 |
01/16 | 442 | 446 | 442 | 446 | 0% | 4,700 | 21億5864万 | +2.76% | 8.02 | 0.42 |
01/15 | 438 | 451 | 438 | 446 | +2.06% | 5,700 | 21億5864万 | +2.76% | 8.02 | 0.42 |
01/12 | 442 | 442 | 435 | 437 | -1.13% | 3,000 | 21億1508万 | +0.92% | 7.86 | 0.41 |
01/11 | 438 | 444 | 438 | 442 | +0.45% | 2,700 | 21億3928万 | +1.84% | 7.95 | 0.42 |
01/10 | 440 | 443 | 438 | 440 | +0.23% | 1,600 | 21億2960万 | +1.62% | 7.91 | 0.41 |
01/09 | 437 | 442 | 436 | 439 | +0.92% | 3,600 | 21億2476万 | +1.39% | 7.9 | 0.41 |
01/05 | 439 | 439 | 434 | 435 | -0.46% | 2,400 | 21億540万 | +0.46% | 7.82 | 0.41 |
01/04 | 435 | 440 | 431 | 437 | +1.39% | 3,900 | 21億1508万 | +0.92% | 7.86 | 0.41 |
2023 | ||||||||||
12/29 | 431 | 432 | 427 | 431 | 0% | 7,400 | 20億8604万 | -0.69% | 7.75 | 0.41 |
12/28 | 436 | 437 | 423 | 431 | -0.46% | 12,200 | 20億8604万 | -0.69% | 7.75 | 0.41 |
12/27 | 429 | 437 | 428 | 433 | +0.93% | 9,400 | 20億9572万 | -0.23% | 7.79 | 0.41 |
12/26 | 424 | 429 | 422 | 429 | +1.42% | 5,200 | 20億7636万 | -1.38% | 7.72 | 0.4 |
12/25 | 435 | 443 | 420 | 423 | -0.94% | 21,300 | 20億4732万 | -2.76% | 7.61 | 0.4 |
12/22 | 463 | 494 | 427 | 427 | -4.47% | 64,000 | 20億6668万 | -1.84% | 7.68 | 0.4 |
12/21 | 436 | 515 | 436 | 447 | +2.76% | 183,200 | 21億6348万 | +2.76% | 8.04 | 0.42 |
12/20 | 436 | 436 | 430 | 435 | -0.23% | 900 | 21億540万 | +0.23% | 7.82 | 0.41 |
12/19 | 433 | 436 | 430 | 436 | +1.16% | 11,900 | 21億1024万 | +0.23% | 7.84 | 0.41 |
12/18 | 431 | 431 | 430 | 431 | +0.23% | 500 | 20億8604万 | -0.92% | 7.75 | 0.41 |
12/15 | 430 | 430 | 430 | 430 | +0.23% | 100 | 20億8120万 | -1.15% | 7.73 | 0.4 |
12/14 | 432 | 432 | 429 | 429 | -0.69% | 500 | 20億7636万 | -1.38% | 7.72 | 0.4 |
12/13 | 437 | 437 | 432 | 432 | -0.69% | 2,600 | 20億9088万 | -0.69% | 7.77 | 0.41 |
12/12 | 431 | 435 | 431 | 435 | +0.93% | 500 | 21億540万 | 0% | 7.82 | 0.41 |
12/11 | 431 | 433 | 429 | 431 | +0.94% | 800 | 20億8604万 | -0.69% | 7.75 | 0.41 |
12/08 | 422 | 429 | 421 | 427 | -0.47% | 2,400 | 20億6668万 | -1.84% | 7.68 | 0.4 |
12/07 | 436 | 437 | 429 | 429 | -1.61% | 1,200 | 20億7636万 | -1.38% | 7.72 | 0.4 |
12/06 | 439 | 439 | 435 | 436 | +0.93% | 700 | 21億1024万 | +0.23% | 7.84 | 0.41 |
12/05 | 443 | 443 | 432 | 432 | -2.26% | 3,300 | 20億9088万 | -0.69% | 7.77 | 0.41 |
12/04 | 440 | 442 | 438 | 442 | +0.45% | 800 | 21億3928万 | +1.38% | 7.95 | 0.42 |
12/01 | 435 | 440 | 434 | 440 | +0.23% | 2,100 | 21億2960万 | +0.92% | 7.91 | 0.41 |
11/30 | 435 | 439 | 435 | 439 | +0.46% | 800 | 21億2476万 | +0.92% | 7.9 | 0.41 |
11/29 | 438 | 438 | 437 | 437 | 0% | 400 | 21億1508万 | +0.46% | 7.86 | 0.41 |
11/28 | 442 | 442 | 435 | 437 | -1.13% | 1,200 | 21億1508万 | +0.69% | 7.86 | 0.41 |
11/27 | 444 | 444 | 438 | 442 | -0.45% | 6,100 | 21億3928万 | +1.84% | 7.95 | 0.42 |
11/24 | 438 | 445 | 438 | 444 | +1.6% | 3,200 | 21億4896万 | +2.54% | 7.99 | 0.42 |
11/22 | 438 | 438 | 437 | 437 | -0.23% | 400 | 21億1508万 | +0.92% | 7.86 | 0.41 |
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 | 378 4/13 | 220 1/22 | 16,000 5/14 | - | - | +7.78% 11/6 | -17.64% 1/22 |
2009年 3月期 | 246 8/27 | 130 1/19 12/26 | 9,000 10/7 | - | - | +18.84% 7/6 | -33.87% 10/9 |
2010年 3月期 | 214 7/30 | 143 4/1 | 11,000 7/6 | - | - | +19.96% 7/30 | -6.15% 5/25 |
2011年 3月期 | 225 3/10 3/8 | 181 7/5 | 13,000 12/10 | 10億8675万 | 8億7423万 | +8.74% 3/8 | -11.59% 3/15 |
2012年 3月期 | 234 3/21 | 185 5/12 | 22,000 2/27 | 11億3022万 | 8億9355万 | +9.18% 7/27 | -7.64% 5/31 |
2013年 3月期 | 283 3/26 | 195 5/31 | 11,000 11/29 11/2 | 13億6689万 | 9億4185万 | +12.04% 11/26 | -4.83% 9/11 |
2014年 3月期 | 330 2/18 | 235 6/26 | 29,000 12/24 | 15億9390万 | 11億3505万 | +9.94% 11/18 | -14.03% 6/26 |
2015年 3月期 | 440 8/28 | 286 5/9 | 173,000 8/28 | 21億2520万 | 13億8138万 | +23.64% 8/27 | -6.76% 10/2 |
2016年 3月期 | 365 4/27 | 282 2/26 | 58,000 9/15 | 17億6295万 | 13億6488万 | +9.86% 4/27 | -10.26% 2/12 |
2017年 3月期 | 430 2/28 | 286 6/24 | 101,500 2/28 | 20億8120万 | 13億8424万 | +9.74% 2/28 | -8.82% 4/7 |
2018年 3月期 | 608 10/25 | 330 4/14 | 46,700 8/16 | 29億4272万 | 15億9720万 | +12.83% 5/29 | -12.72% 2/9 |
2019年 3月期 | 638 5/21 | 416 12/25 | 68,200 5/21 | 30億8792万 | 20億1344万 | +14.83% 1/28 | -8.84% 2/12 |
2020年 3月期 | 534 7/30 7/29 | 290 3/23 | 46,500 7/29 | 25億8456万 | 14億360万 | +26.19% 7/29 | -26.86% 3/13 |
2021年 3月期 | 512 3/18 | 304 4/3 | 101,100 3/18 | 24億7808万 | 14億7136万 | +17.02% 5/26 | -10.88% 8/14 |
2022年 3月期 | 456 7/19 | 390 3/31 | 15,000 10/19 | 22億704万 | 18億8760万 | +4.71% 6/25 | -4.43% 4/11 |
2023年 3月期 | 396 4/5 | 330 10/6 10/3 | 65,400 7/27 | 19億1664万 | 15億9720万 | +6.03% 11/10 | -4.65% 7/27 |
最新 | 500 2024/4/19 | 5,500 | 24億2000万 | -0.2% 501 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 29%(1.29倍)
- 2005/12/30 vs 2004/12/30
- 36%(1.36倍)
- 2006/12/27 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/27 vs 2006/12/27
- -29%(0.71倍)
- 2008/12/29 vs 2007/12/27
- -43%(0.57倍)
- 2009/12/29 vs 2008/12/29
- 32%(1.32倍)
- 2010/12/27 vs 2009/12/29
- 6%(1.06倍)
- 2011/12/27 vs 2010/12/27
- -1%(0.99倍)
- 2012/12/27 vs 2011/12/27
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/27
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 59%(1.59倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/28 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/28
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/04/19 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
130円(2009/01/19) - 285%(3.85倍)
500円(4/19)