株価チャート
株価
10/18
- 前日 (10/17)
- 583
- 始値
- 583
- 高値
- 584
- 安値
- 582
- 終値 -0.17%
- 582
- 出来高 -80%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.17%
583 - 株価（25日）
移動平均値 - -1.52%
591 - 出来高（5日）
移動平均値 - -82.14%
1,680
2024/05/24～2024/10/18
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 | ||||||||||
| 10/18 | 583 | 584 | 582 | 582 | -0.17% | 300 | 42億3434万 | -1.52% | 19.55 | 0.57 |
| 10/17 | 585 | 585 | 580 | 583 | -1.02% | 1,500 | 42億4161万 | -1.35% | 19.59 | 0.57 |
| 10/16 | 583 | 589 | 583 | 589 | +1.03% | 800 | 42億8526万 | -0.51% | 19.79 | 0.58 |
| 10/15 | 579 | 583 | 579 | 583 | +0.69% | 1,600 | 42億4161万 | -1.52% | 19.59 | 0.57 |
| 10/11 | 588 | 588 | 572 | 579 | -1.03% | 4,200 | 42億1251万 | -2.36% | 19.45 | 0.57 |
| 10/10 | 588 | 588 | 580 | 585 | -0.85% | 2,000 | 42億5616万 | -1.52% | 19.65 | 0.57 |
| 10/09 | 583 | 594 | 583 | 590 | +1.2% | 1,800 | 42億9254万 | -0.84% | 19.82 | 0.58 |
| 10/08 | 586 | 587 | 583 | 583 | -0.68% | 1,600 | 42億4161万 | -2.02% | 19.59 | 0.57 |
| 10/07 | 588 | 589 | 587 | 587 | -0.17% | 500 | 42億7071万 | -1.51% | 19.72 | 0.57 |
| 10/04 | 588 | 588 | 588 | 588 | +0.17% | 200 | 42億7799万 | -1.34% | 19.76 | 0.58 |
| 10/03 | 589 | 590 | 587 | 587 | 0% | 1,000 | 42億7071万 | -1.68% | 19.72 | 0.57 |
| 10/02 | 588 | 589 | 587 | 587 | 0% | 300 | 42億7071万 | -1.68% | 19.72 | 0.57 |
| 10/01 | 594 | 594 | 583 | 587 | -0.84% | 2,900 | 42億7071万 | -1.84% | 19.72 | 0.57 |
| 09/30 | 584 | 600 | 583 | 592 | -0.17% | 2,600 | 43億709万 | -1% | 19.89 | 0.58 |
| 09/27 | 594 | 594 | 586 | 593 | -0.5% | 4,700 | 43億1437万 | -1% | 19.92 | 0.58 |
| 09/26 | 599 | 599 | 588 | 596 | +0.17% | 9,300 | 43億3619万 | -0.5% | 20.02 | 0.58 |
| 09/25 | 590 | 596 | 588 | 595 | +0.85% | 9,400 | 43億2892万 | -0.67% | 19.99 | 0.58 |
| 09/24 | 598 | 598 | 590 | 590 | -1.34% | 11,200 | 42億9254万 | -1.5% | 19.82 | 0.58 |
| 09/20 | 598 | 600 | 597 | 598 | +0.17% | 1,500 | 43億5074万 | -0.33% | 20.09 | 0.59 |
| 09/19 | 597 | 600 | 597 | 597 | 0% | 1,800 | 43億4347万 | -0.5% | 20.06 | 0.58 |
| 09/18 | 599 | 601 | 597 | 597 | -0.17% | 2,800 | 43億4347万 | -0.5% | 20.06 | 0.58 |
| 09/17 | 601 | 601 | 598 | 598 | -0.5% | 800 | 43億5074万 | -0.33% | 20.09 | 0.59 |
| 09/13 | 600 | 601 | 598 | 601 | +0.17% | 2,200 | 43億7257万 | +0.33% | 20.19 | 0.59 |
| 09/12 | 600 | 600 | 598 | 600 | +0.5% | 600 | 43億6530万 | +0.17% | 20.16 | 0.59 |
| 09/11 | 600 | 600 | 596 | 597 | -0.33% | 1,500 | 43億4347万 | -0.5% | 20.06 | 0.58 |
| 09/10 | 604 | 604 | 598 | 599 | 0% | 1,800 | 43億5802万 | -0.66% | 20.12 | 0.59 |
| 09/09 | 603 | 603 | 599 | 599 | -0.17% | 1,000 | 43億5802万 | -0.5% | 20.12 | 0.59 |
| 09/06 | 600 | 600 | 600 | 600 | 0% | 200 | 43億6530万 | -0.17% | 20.16 | 0.59 |
| 09/05 | 600 | 600 | 599 | 600 | -0.17% | 600 | 43億6530万 | -0.33% | 20.16 | 0.59 |
| 09/04 | 600 | 601 | 600 | 601 | -0.17% | 1,300 | 43億7257万 | -0.17% | 20.19 | 0.59 |
| 09/03 | 605 | 605 | 599 | 602 | -0.17% | 4,100 | 43億7985万 | -0.17% | 20.23 | 0.59 |
| 09/02 | 605 | 605 | 603 | 603 | 0% | 1,100 | 43億8712万 | 0% | 20.26 | 0.59 |
| 08/30 | 603 | 603 | 603 | 603 | +0.17% | 1,200 | 43億8712万 | -0.17% | 20.26 | 0.59 |
| 08/29 | 602 | 603 | 598 | 602 | +0.33% | 4,300 | 43億7985万 | -0.33% | 20.23 | 0.59 |
| 08/28 | 603 | 603 | 600 | 600 | +0.17% | 700 | 43億6530万 | -0.66% | 20.16 | 0.59 |
| 08/27 | 600 | 600 | 597 | 599 | +0.17% | 4,000 | 43億5802万 | -0.83% | 20.12 | 0.59 |
| 08/26 | 601 | 604 | 597 | 598 | -0.66% | 3,600 | 43億5074万 | -1.16% | 20.09 | 0.59 |
| 08/23 | 603 | 603 | 601 | 602 | +1.18% | 500 | 43億7985万 | -0.5% | 20.23 | 0.59 |
| 08/22 | 600 | 601 | 595 | 595 | -0.83% | 3,800 | 43億2892万 | -1.65% | 19.99 | 0.58 |
| 08/21 | 598 | 600 | 598 | 600 | +0.33% | 3,800 | 43億6530万 | -0.99% | 20.16 | 0.59 |
| 08/20 | 600 | 600 | 595 | 598 | -0.33% | 1,800 | 43億5074万 | -1.32% | 20.09 | 0.59 |
| 08/19 | 599 | 600 | 598 | 600 | +0.17% | 3,000 | 43億6530万 | -0.99% | 20.16 | 0.59 |
| 08/16 | 600 | 600 | 598 | 599 | -0.17% | 3,000 | 43億5802万 | -1.32% | 20.12 | 0.59 |
| 08/15 | 600 | 600 | 595 | 600 | +0.5% | 2,700 | 43億6530万 | -1.15% | 20.16 | 0.59 |
| 08/14 | 599 | 599 | 595 | 597 | 0% | 700 | 43億4347万 | -1.65% | 20.06 | 0.58 |
| 08/13 | 598 | 598 | 592 | 597 | +1.19% | 1,200 | 43億4347万 | -1.81% | 20.06 | 0.58 |
| 08/09 | 606 | 606 | 587 | 590 | -2.32% | 6,600 | 42億9254万 | -2.96% | 19.82 | 0.58 |
| 08/08 | 607 | 609 | 601 | 604 | -0.49% | 3,000 | 43億9440万 | -0.66% | 20.29 | 0.59 |
| 08/07 | 597 | 614 | 574 | 607 | -9.54% | 24,100 | 44億1622万 | -0.16% | 20.39 | 0.59 |
| 08/06 | 575 | 671 | 575 | 671 | +17.51% | 10,800 | 48億8186万 | +10.36% | 22.54 | 0.66 |
| 08/05 | 590 | 601 | 571 | 571 | -4.52% | 7,500 | 41億5431万 | -5.62% | 19.18 | 0.56 |
| 08/02 | 601 | 601 | 591 | 598 | -0.83% | 7,700 | 43億5074万 | -1.48% | 20.09 | 0.59 |
| 08/01 | 620 | 625 | 603 | 603 | -2.43% | 6,000 | 43億8712万 | -0.66% | 20.26 | 0.59 |
| 07/31 | 617 | 630 | 607 | 618 | +0.32% | 36,500 | 44億9625万 | +1.64% | 20.76 | 0.6 |
| 07/30 | 608 | 616 | 608 | 616 | +1.48% | 300 | 44億8170万 | +1.48% | 20.7 | 0.6 |
| 07/29 | 618 | 618 | 605 | 607 | -0.98% | 9,200 | 44億1622万 | 0% | 20.39 | 0.59 |
| 07/26 | 610 | 614 | 610 | 613 | +0.66% | 1,500 | 44億5988万 | +0.99% | 20.6 | 0.6 |
| 07/25 | 609 | 614 | 606 | 609 | 0% | 500 | 44億3077万 | +0.33% | 20.46 | 0.6 |
| 07/24 | 609 | 610 | 604 | 609 | -0.16% | 2,900 | 44億3077万 | +0.33% | 20.46 | 0.6 |
| 07/23 | 610 | 616 | 610 | 610 | +0.33% | 2,500 | 44億3805万 | +0.49% | 20.49 | 0.6 |
| 07/22 | 608 | 610 | 608 | 608 | 0% | 1,300 | 44億2350万 | +0.16% | 20.43 | 0.59 |
| 07/19 | 609 | 609 | 607 | 608 | -0.16% | 1,100 | 44億2350万 | +0.33% | 20.43 | 0.59 |
| 07/18 | 606 | 609 | 606 | 609 | +0.5% | 400 | 44億3077万 | +0.5% | 20.46 | 0.6 |
| 07/17 | 608 | 608 | 606 | 606 | -0.33% | 500 | 44億895万 | 0% | 20.36 | 0.59 |
| 07/16 | 605 | 608 | 603 | 608 | +0.66% | 1,200 | 44億2350万 | +0.33% | 20.43 | 0.59 |
| 07/12 | 607 | 607 | 604 | 604 | -0.66% | 800 | 43億9440万 | -0.33% | 20.29 | 0.59 |
| 07/11 | 607 | 609 | 607 | 608 | +0.16% | 1,500 | 44億2350万 | +0.33% | 20.43 | 0.59 |
| 07/10 | 605 | 607 | 605 | 607 | +0.33% | 2,400 | 44億1622万 | +0.33% | 20.39 | 0.59 |
| 07/09 | 604 | 605 | 604 | 605 | +0.5% | 600 | 44億167万 | 0% | 20.33 | 0.59 |
| 07/08 | 603 | 605 | 602 | 602 | -0.33% | 1,700 | 43億7985万 | -0.5% | 20.23 | 0.59 |
| 07/05 | 602 | 604 | 602 | 604 | 0% | 1,400 | 43億9440万 | -0.33% | 20.29 | 0.59 |
| 07/04 | 604 | 605 | 602 | 604 | 0% | 2,600 | 43億9440万 | -0.33% | 20.29 | 0.59 |
| 07/03 | 603 | 605 | 602 | 604 | +0.33% | 700 | 43億9440万 | -0.33% | 20.29 | 0.59 |
| 07/02 | 601 | 605 | 601 | 602 | -0.17% | 2,100 | 43億7985万 | -0.66% | 20.23 | 0.59 |
| 07/01 | 602 | 604 | 602 | 603 | +0.33% | 800 | 43億8712万 | -0.5% | 20.26 | 0.59 |
| 06/28 | 601 | 606 | 600 | 601 | -0.99% | 10,400 | 43億7257万 | -0.83% | 20.19 | 0.59 |
| 06/27 | 601 | 610 | 600 | 607 | -1.94% | 18,400 | 44億1622万 | +0.17% | 20.39 | 0.59 |
| 06/26 | 612 | 619 | 609 | 619 | +1.64% | 3,000 | 45億353万 | +2.15% | 20.8 | 0.61 |
| 06/25 | 615 | 618 | 603 | 609 | -0.98% | 7,200 | 44億3077万 | +0.66% | 20.46 | 0.6 |
| 06/24 | 611 | 620 | 611 | 615 | +0.82% | 4,100 | 44億7443万 | +1.65% | 20.66 | 0.6 |
| 06/21 | 609 | 615 | 607 | 610 | +0.99% | 2,600 | 44億3805万 | +0.83% | 20.49 | 0.6 |
| 06/20 | 608 | 610 | 601 | 604 | -0.49% | 5,900 | 43億9440万 | -0.17% | 20.29 | 0.59 |
| 06/19 | 606 | 610 | 605 | 607 | +0.33% | 4,700 | 44億1622万 | +0.5% | 20.39 | 0.59 |
| 06/18 | 605 | 607 | 604 | 605 | +0.17% | 2,500 | 44億167万 | +0.17% | 20.33 | 0.59 |
| 06/17 | 604 | 604 | 603 | 604 | +0.17% | 700 | 43億9440万 | 0% | 20.29 | 0.59 |
| 06/14 | 603 | 604 | 603 | 603 | 0% | 1,800 | 43億8712万 | -0.17% | 20.26 | 0.59 |
| 06/13 | 604 | 604 | 603 | 603 | -0.17% | 300 | 43億8712万 | -0.17% | 20.26 | 0.59 |
| 06/12 | 603 | 604 | 603 | 604 | +0.17% | 2,000 | 43億9440万 | 0% | 20.29 | 0.59 |
| 06/11 | 603 | 604 | 603 | 603 | 0% | 600 | 43億8712万 | -0.17% | 20.26 | 0.59 |
| 06/10 | 605 | 605 | 603 | 603 | -0.33% | 500 | 43億8712万 | -0.17% | 20.26 | 0.59 |
| 06/06 | 604 | 605 | 604 | 605 | +0.17% | 300 | 44億167万 | +0.17% | 20.33 | 0.59 |
| 06/05 | 607 | 607 | 602 | 604 | 0% | 1,300 | 43億9440万 | 0% | 20.29 | 0.59 |
| 06/04 | 603 | 609 | 603 | 604 | -0.49% | 1,800 | 43億9440万 | 0% | 20.29 | 0.59 |
| 06/03 | 607 | 608 | 607 | 607 | +0.17% | 1,900 | 44億1622万 | +0.5% | 20.39 | 0.59 |
| 05/31 | 602 | 606 | 602 | 606 | +0.5% | 300 | 44億895万 | +0.33% | 20.36 | 0.59 |
| 05/30 | 603 | 603 | 602 | 603 | -0.33% | 1,000 | 43億8712万 | -0.17% | 20.26 | 0.59 |
| 05/29 | 605 | 605 | 603 | 605 | +0.17% | 600 | 44億167万 | +0.17% | 20.33 | 0.59 |
| 05/28 | 606 | 606 | 603 | 604 | -0.49% | 400 | 43億9440万 | 0% | 20.29 | 0.59 |
| 05/27 | 607 | 607 | 604 | 607 | 0% | 2,800 | 44億1622万 | +0.66% | 20.39 | 0.59 |
| 05/24 | 606 | 607 | 606 | 607 | +0.17% | 1,100 | 44億1622万 | +0.66% | 20.39 | 0.59 |
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 | |
| 2014年 3月期 | 999 3/20 | 513 3/27 | 8,830,200 3/20 | 69億9549万 | 35億9228万 | - | -9.5% 4/24 |
| 2015年 3月期 | 674 4/1 | 427 5/21 | 613,900 4/1 | 49億368万 | 31億663万 | +14.16% 6/18 | -20.54% 10/16 |
| 2016年 3月期 | 619 6/29 | 451 2/15 | 110,600 11/13 | 45億353万 | 32億8125万 | +14.09% 11/13 | -9.86% 8/25 |
| 2017年 3月期 | 548 3/28 | 445 6/24 | 113,700 5/27 | 39億8697万 | 32億3759万 | +5.93% 7/13 | -6.68% 10/6 |
| 2018年 3月期 | 915 1/31 | 500 4/7 4/6 | 439,200 10/25 | 66億5708万 | 36億3775万 | +17.85% 1/30 | -9.73% 2/6 |
| 2019年 3月期 | 865 5/9 | 489 12/26 12/25 | 222,800 5/9 | 62億9330万 | 35億5771万 | +6.41% 1/31 | -15.5% 12/25 |
| 2020年 3月期 | 663 6/12 | 364 3/13 | 370,900 6/12 | 48億2365万 | 26億4828万 | +16.01% 6/13 | -28.32% 3/13 |
| 2021年 3月期 | 639 7/31 | 433 4/6 4/3 | 27,700 6/17 | 46億4904万 | 31億5029万 | +11.79% 5/11 | -9.94% 11/2 |
| 2022年 3月期 | 768 8/19 | 506 5/13 5/12 | 445,100 8/19 | 55億8758万 | 36億8140万 | +16.15% 8/18 | -7.78% 10/4 |
| 2023年 3月期 | 606 7/29 | 539 6/10 | 20,400 6/27 | 44億895万 | 39億2149万 | +12.09% 5/8 | -5.72% 10/3 |
| 2024年 3月期 | 687 5/8 | 572 4/3 | 151,300 5/8 | 49億9826万 | 41億6158万 | +4.85% 5/10 | -5.57% 10/4 |
| 最新 | 582 2024/10/18 | 300 | 42億3434万 | -1.52% 591 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/29 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/29
- 8%（1.08倍）
- 2024/10/18 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
364円（2020/03/13） - 60%（1.6倍）
582円（10/18）