株価チャート
株価
4/15
- 前日 (4/12)
- 539
- 始値
- 539
- 高値
- 539
- 安値
- 525
- 終値 -0.93%
- 534
- 出来高 +67.77%
- 20,300
乖離率
- 株価（5日）
移動平均値 - -0.93%
539 - 株価（25日）
移動平均値 - -3.61%
554 - 出来高（5日）
移動平均値 - +102.59%
10,020
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 539 | 539 | 525 | 534 | -0.93% | 20,300 | 51億6997万 | -3.61% | 6.01 | 0.57 |
| 04/12 | 541 | 541 | 531 | 539 | -0.37% | 12,100 | 52億1838万 | -2.88% | 6.06 | 0.58 |
| 04/11 | 534 | 541 | 533 | 541 | +0.19% | 7,600 | 52億3774万 | -2.7% | 6.08 | 0.58 |
| 04/10 | 541 | 541 | 532 | 540 | +0.19% | 5,900 | 52億2806万 | -3.23% | 6.07 | 0.58 |
| 04/09 | 539 | 540 | 534 | 539 | 0% | 4,200 | 52億1838万 | -3.58% | 6.06 | 0.58 |
| 04/08 | 542 | 542 | 532 | 539 | +0.19% | 7,400 | 52億1838万 | -3.58% | 6.06 | 0.58 |
| 04/05 | 532 | 545 | 531 | 538 | +0.19% | 9,300 | 52億870万 | -3.93% | 6.05 | 0.58 |
| 04/04 | 537 | 544 | 536 | 537 | -0.37% | 4,300 | 51億9901万 | -4.28% | 6.04 | 0.58 |
| 04/03 | 534 | 539 | 533 | 539 | +0.19% | 4,000 | 52億1838万 | -4.09% | 6.06 | 0.58 |
| 04/02 | 560 | 560 | 534 | 538 | -4.27% | 19,000 | 52億870万 | -4.78% | 6.05 | 0.58 |
| 04/01 | 570 | 571 | 556 | 562 | -0.71% | 13,700 | 54億4105万 | -0.18% | 6.32 | 0.6 |
| 03/29 | 559 | 570 | 550 | 566 | +1.25% | 22,000 | 54億7978万 | +0.89% | 6.37 | 0.61 |
| 03/28 | 551 | 559 | 551 | 559 | -1.76% | 3,200 | 54億1201万 | 0% | 6.29 | 0.6 |
| 03/27 | 568 | 570 | 564 | 569 | +0.35% | 6,600 | 55億883万 | +2.34% | 6.4 | 0.61 |
| 03/26 | 566 | 568 | 561 | 567 | +0.18% | 10,000 | 54億8946万 | +2.53% | 6.38 | 0.61 |
| 03/25 | 567 | 571 | 565 | 566 | -0.35% | 9,400 | 54億7978万 | +2.91% | 6.37 | 0.61 |
| 03/22 | 578 | 578 | 568 | 568 | -1.39% | 13,300 | 54億9914万 | +3.84% | 6.39 | 0.61 |
| 03/21 | 580 | 584 | 573 | 576 | 0% | 16,100 | 55億7660万 | +5.88% | 6.48 | 0.62 |
| 03/19 | 566 | 578 | 560 | 576 | +0.88% | 25,000 | 55億7660万 | +6.47% | 6.48 | 0.62 |
| 03/18 | 571 | 577 | 563 | 571 | 0% | 23,200 | 55億2819万 | +6.13% | 6.42 | 0.61 |
| 03/15 | 568 | 580 | 566 | 571 | +0.35% | 16,100 | 55億2819万 | +6.53% | 6.42 | 0.61 |
| 03/14 | 563 | 569 | 561 | 569 | +0.71% | 9,800 | 55億883万 | +6.75% | 6.4 | 0.61 |
| 03/13 | 545 | 567 | 545 | 565 | +3.67% | 24,900 | 54億7010万 | +6.4% | 6.35 | 0.61 |
| 03/12 | 531 | 545 | 531 | 545 | +1.87% | 9,100 | 52億7647万 | +3.02% | 6.13 | 0.58 |
| 03/11 | 560 | 563 | 531 | 535 | -5.48% | 57,800 | 51億7965万 | +1.52% | 6.02 | 0.57 |
| 03/08 | 562 | 572 | 560 | 566 | -0.18% | 14,000 | 54億7978万 | +7.6% | 6.37 | 0.61 |
| 03/07 | 581 | 583 | 561 | 567 | -1.05% | 21,300 | 54億8946万 | +8.21% | 6.38 | 0.61 |
| 03/06 | 556 | 600 | 554 | 573 | +1.78% | 63,800 | 55億4755万 | +9.98% | 6.44 | 0.61 |
| 03/05 | 569 | 570 | 559 | 563 | +0.72% | 16,200 | 54億5074万 | +8.48% | 6.33 | 0.6 |
| 03/04 | 570 | 571 | 552 | 559 | -1.41% | 32,600 | 54億1201万 | +8.33% | 6.29 | 0.6 |
| 03/01 | 559 | 568 | 553 | 567 | +2.35% | 27,300 | 54億8946万 | +10.31% | 6.38 | 0.61 |
| 02/29 | 569 | 569 | 553 | 554 | -2.64% | 51,900 | 53億6360万 | +8.2% | 6.23 | 0.59 |
| 02/28 | 598 | 601 | 566 | 569 | -5.48% | 245,900 | 55億883万 | +11.57% | 6.4 | 0.61 |
| 02/27 | 602 | 602 | 602 | 602 | +19.92% | 56,100 | 58億2832万 | +18.27% | 6.77 | 0.64 |
| 02/26 | 509 | 509 | 495 | 502 | -1.38% | 15,300 | 48億6016万 | -0.79% | 5.65 | 0.54 |
| 02/22 | 493 | 509 | 490 | 509 | +2.62% | 20,400 | 49億2793万 | +0.39% | 5.72 | 0.55 |
| 02/21 | 494 | 497 | 492 | 496 | -0.2% | 3,500 | 48億207万 | -2.17% | 5.58 | 0.53 |
| 02/20 | 493 | 499 | 492 | 497 | +0.81% | 3,100 | 48億1175万 | -2.17% | 5.59 | 0.53 |
| 02/19 | 494 | 494 | 488 | 493 | -0.2% | 9,100 | 47億7302万 | -2.95% | 5.55 | 0.53 |
| 02/16 | 492 | 494 | 490 | 494 | +0.41% | 7,500 | 47億8271万 | -2.76% | 5.56 | 0.53 |
| 02/15 | 501 | 501 | 489 | 492 | -0.81% | 8,100 | 47億6334万 | -3.34% | 5.53 | 0.53 |
| 02/14 | 494 | 500 | 488 | 496 | -1.2% | 42,100 | 48億207万 | -2.75% | 5.58 | 0.53 |
| 02/13 | 495 | 505 | 491 | 502 | -0.59% | 26,900 | 48億6016万 | -1.57% | 5.65 | 0.54 |
| 02/09 | 508 | 508 | 503 | 505 | -0.59% | 18,000 | 48億8920万 | -0.79% | 5.68 | 0.54 |
| 02/08 | 505 | 508 | 497 | 508 | -0.2% | 10,900 | 49億1825万 | -0.2% | 5.71 | 0.54 |
| 02/07 | 508 | 509 | 499 | 509 | +0.2% | 9,200 | 49億2793万 | +0.2% | 5.72 | 0.55 |
| 02/06 | 505 | 508 | 501 | 508 | +0.4% | 6,200 | 49億1825万 | +0.2% | 5.71 | 0.54 |
| 02/05 | 505 | 509 | 501 | 506 | +0.4% | 23,800 | 48億9888万 | -0.2% | 5.69 | 0.54 |
| 02/02 | 510 | 511 | 504 | 504 | -0.98% | 31,600 | 48億7952万 | -0.4% | 5.67 | 0.54 |
| 02/01 | 509 | 513 | 507 | 509 | 0% | 13,900 | 49億2793万 | +0.79% | 5.72 | 0.55 |
| 01/31 | 510 | 513 | 505 | 509 | -0.2% | 3,500 | 49億2793万 | +0.99% | 5.72 | 0.55 |
| 01/30 | 505 | 510 | 505 | 510 | +0.79% | 13,500 | 49億3761万 | +1.59% | 5.74 | 0.55 |
| 01/29 | 506 | 506 | 501 | 506 | +0.4% | 5,600 | 48億9888万 | +1% | 5.69 | 0.54 |
| 01/26 | 500 | 504 | 500 | 504 | +0.4% | 1,700 | 48億7952万 | +0.8% | 5.67 | 0.54 |
| 01/25 | 509 | 509 | 499 | 502 | -1.38% | 24,000 | 48億6016万 | +0.8% | 5.65 | 0.54 |
| 01/24 | 518 | 518 | 501 | 509 | -2.3% | 29,700 | 49億2793万 | +2.41% | 5.72 | 0.55 |
| 01/23 | 523 | 523 | 518 | 521 | -0.76% | 7,200 | 50億4411万 | +5.04% | 5.86 | 0.56 |
| 01/22 | 526 | 526 | 520 | 525 | -0.19% | 4,700 | 50億8284万 | +6.49% | 5.9 | 0.56 |
| 01/19 | 525 | 526 | 520 | 526 | +0.19% | 7,200 | 50億9252万 | +7.13% | 5.92 | 0.56 |
| 01/18 | 524 | 525 | 519 | 525 | +0.57% | 9,800 | 50億8284万 | +7.36% | 5.9 | 0.56 |
| 01/17 | 517 | 524 | 516 | 522 | +0.97% | 17,200 | 50億5379万 | +7.19% | 5.87 | 0.56 |
| 01/16 | 509 | 517 | 509 | 517 | +1.57% | 14,900 | 50億538万 | +6.6% | 5.81 | 0.55 |
| 01/15 | 497 | 517 | 497 | 509 | +3.25% | 28,300 | 49億2793万 | +5.38% | 5.72 | 0.55 |
| 01/12 | 503 | 506 | 493 | 493 | -1.99% | 23,900 | 47億7302万 | +2.28% | 5.55 | 0.53 |
| 01/11 | 510 | 514 | 501 | 503 | -1.37% | 16,500 | 48億6984万 | +4.36% | 5.66 | 0.54 |
| 01/10 | 497 | 515 | 497 | 510 | +2.41% | 25,600 | 49億3761万 | +6.03% | 5.74 | 0.55 |
| 01/09 | 498 | 500 | 494 | 498 | +0.61% | 11,300 | 48億2143万 | +3.75% | 5.6 | 0.53 |
| 01/05 | 485 | 495 | 485 | 495 | +1.43% | 7,700 | 47億9239万 | +3.34% | 5.57 | 0.53 |
| 01/04 | 493 | 493 | 482 | 488 | -0.61% | 10,900 | 47億2462万 | +1.88% | 5.49 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 489 | 491 | 488 | 491 | +0.41% | 5,900 | 47億5366万 | +2.72% | 5.52 | 0.53 |
| 12/28 | 496 | 497 | 486 | 489 | -1.81% | 5,500 | 47億3430万 | +2.3% | 5.5 | 0.52 |
| 12/27 | 482 | 498 | 481 | 498 | +3.75% | 19,600 | 48億2143万 | +4.18% | 5.6 | 0.53 |
| 12/26 | 478 | 481 | 476 | 480 | 0% | 24,300 | 46億4716万 | +0.63% | 5.4 | 0.51 |
| 12/25 | 479 | 480 | 476 | 480 | 0% | 22,000 | 46億4716万 | +0.63% | 5.4 | 0.51 |
| 12/22 | 474 | 480 | 472 | 480 | +1.27% | 25,500 | 46億4716万 | +0.63% | 5.4 | 0.51 |
| 12/21 | 474 | 474 | 473 | 474 | -0.21% | 2,100 | 45億8907万 | -0.63% | 5.33 | 0.51 |
| 12/20 | 473 | 482 | 469 | 475 | 0% | 17,800 | 45億9876万 | -0.42% | 5.34 | 0.51 |
| 12/19 | 474 | 478 | 472 | 475 | 0% | 23,000 | 45億9876万 | -0.63% | 5.34 | 0.51 |
| 12/18 | 475 | 476 | 471 | 475 | 0% | 16,900 | 45億9876万 | -0.63% | 5.34 | 0.51 |
| 12/15 | 467 | 476 | 464 | 475 | +1.93% | 44,800 | 45億9876万 | -0.84% | 5.34 | 0.51 |
| 12/14 | 465 | 467 | 463 | 466 | -0.21% | 34,300 | 45億1162万 | -2.92% | 5.24 | 0.5 |
| 12/13 | 468 | 468 | 465 | 467 | -0.21% | 22,000 | 45億2130万 | -2.91% | 5.25 | 0.5 |
| 12/12 | 470 | 471 | 467 | 468 | -0.21% | 21,600 | 45億3098万 | -2.9% | 5.26 | 0.5 |
| 12/11 | 474 | 474 | 469 | 469 | -1.05% | 16,500 | 45億4067万 | -3.1% | 5.28 | 0.5 |
| 12/08 | 474 | 475 | 470 | 474 | -0.42% | 8,100 | 45億8907万 | -2.27% | 5.33 | 0.51 |
| 12/07 | 475 | 477 | 473 | 476 | -0.21% | 3,300 | 46億844万 | -2.06% | 5.35 | 0.51 |
| 12/06 | 474 | 478 | 472 | 477 | 0% | 6,900 | 46億1812万 | -1.85% | 5.37 | 0.51 |
| 12/05 | 480 | 481 | 464 | 477 | -0.63% | 21,400 | 46億1812万 | -2.05% | 5.37 | 0.51 |
| 12/04 | 484 | 484 | 480 | 480 | -0.83% | 3,200 | 46億4716万 | -1.64% | 5.4 | 0.51 |
| 12/01 | 488 | 488 | 484 | 484 | -0.82% | 4,500 | 46億8589万 | -0.82% | 5.44 | 0.52 |
| 11/30 | 482 | 489 | 482 | 488 | +1.67% | 16,400 | 47億2462万 | 0% | 5.49 | 0.52 |
| 11/29 | 479 | 480 | 479 | 480 | -0.21% | 3,500 | 46億4716万 | -1.64% | 5.4 | 0.51 |
| 11/28 | 481 | 481 | 479 | 481 | -0.21% | 4,100 | 46億5684万 | -1.43% | 5.41 | 0.52 |
| 11/27 | 481 | 482 | 480 | 482 | 0% | 2,200 | 46億6653万 | -1.23% | 5.42 | 0.52 |
| 11/24 | 480 | 482 | 473 | 482 | +0.42% | 15,400 | 46億6653万 | -1.23% | 5.42 | 0.52 |
| 11/22 | 480 | 481 | 478 | 480 | 0% | 3,500 | 46億4716万 | -1.84% | 5.4 | 0.51 |
| 11/21 | 480 | 482 | 479 | 480 | -0.21% | 8,400 | 46億4716万 | -1.84% | 5.4 | 0.51 |
| 11/20 | 482 | 483 | 480 | 481 | -0.62% | 4,300 | 46億5684万 | -1.64% | 5.41 | 0.52 |
| 11/17 | 482 | 486 | 478 | 484 | +1.26% | 16,000 | 46億8589万 | -1.22% | 5.44 | 0.52 |
| 11/16 | 480 | 482 | 476 | 478 | -0.83% | 8,400 | 46億2780万 | -2.65% | 5.38 | 0.51 |
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 | 1,308 4/11 | 600 3/18 | 82,000 5/16 | - | - | +9.08% 5/9 | -23.81% 1/22 |
| 2009年 3月期 | 720 4/2 | 26 2/10 2/9 | 1,555,400 2/17 | - | - | +55.17% 2/24 | -56.15% 10/10 |
| 2010年 3月期 | 363 9/15 | 55 4/8 | 784,100 5/11 | - | - | +134.52% 5/26 | -21.36% 7/13 |
| 2011年 3月期 | 670 2/10 | 128 8/19 | 574,100 2/15 | 51億9049万 | 9億9161万 | +52.85% 2/9 | -49.1% 3/15 |
| 2012年 3月期 | 375 4/7 | 150 9/26 | 675,500 2/20 | 29億512万 | 11億6205万 | +68.91% 2/20 | -29.09% 5/25 |
| 2013年 3月期 | 465 3/28 | 144 6/5 | 394,300 9/18 | 36億235万 | 11億1556万 | +37.23% 4/8 | -33.69% 5/15 |
| 2014年 3月期 | 577 4/9 | 253 6/27 | 285,800 4/8 | 44億7001万 | 19億5999万 | +13.74% 9/19 | -28.84% 6/26 |
| 2015年 3月期 | 337 9/22 | 215 10/17 | 448,900 9/22 | 26億1073万 | 16億6560万 | +20.36% 9/22 | -20.1% 5/19 |
| 2016年 3月期 | 299 8/7 | 131 2/12 | 1,667,100 8/7 | 23億1635万 | 10億1485万 | +11.32% 3/24 | -20.63% 1/21 |
| 2017年 3月期 | 444 5/19 | 157 4/5 | 3,365,900 5/19 | 34億3966万 | 12億1627万 | +104.94% 5/18 | -16.79% 6/24 |
| 2018年 3月期 | 440 3/5 | 241 4/17 4/14 他2件 | 859,100 1/25 | 34億868万 | 18億6702万 | +25.37% 1/24 | -9.4% 4/17 |
| 2019年 3月期 | 397 5/9 | 198 12/25 | 950,500 10/30 | 30億7555万 | 15億3390万 | +18.98% 4/25 | -20.21% 10/29 |
| 2020年 3月期 | 406 1/21 | 229 4/1 | 1,272,800 4/22 | 31億4528万 | 17億7406万 | +16.47% 4/20 | -29.74% 3/13 |
| 2021年 3月期 | 375 3/25 3/22 | 230 4/6 | 734,600 4/20 | 29億512万 | 17億8181万 | +11.04% 11/27 | -8.25% 12/23 |
| 2022年 3月期 | 473 7/6 | 304 10/5 | 1,368,900 7/6 | 36億6433万 | 29億4320万 | +23.88% 6/28 | -7.67% 8/20 |
| 2023年 3月期 | 765 6/28 | 368 4/1 | 1,169,900 6/29 | 74億642万 | 35億6282万 | +52.48% 6/28 | -17.67% 7/7 |
| 最新 | 534 2024/4/15 | 20,300 | 51億6997万 | -3.61% 554 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -91%（0.09倍）
- 2009/12/30 vs 2008/12/30
- 240%（3.4倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- 66%（1.66倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- 61%（1.61倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 84%（1.84倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/15 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
26円（2009/02/10） - 1954%（20.54倍）
534円（4/15）