株価チャート
株価
4/18
- 前日 (4/17)
- 522
- 始値
- 516
- 高値
- 544
- 安値
- 516
- 終値 +2.87%
- 537
- 出来高 -33.6%
- 164,200
乖離率
- 株価(5日)
移動平均値 - 0%
537 - 株価(25日)
移動平均値 - +0.75%
533 - 出来高(5日)
移動平均値 - -55.33%
367,620
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 516 | 544 | 516 | 537 | +2.87% | 164,200 | 89億8282万 | +0.75% | - | 1.86 |
04/17 | 531 | 534 | 514 | 522 | -2.43% | 247,300 | 87億3191万 | -2.06% | - | 1.81 |
04/16 | 535 | 559 | 530 | 535 | -1.83% | 283,200 | 89億4937万 | +0.19% | - | 1.85 |
04/15 | 570 | 591 | 532 | 545 | +0.18% | 1,014,000 | 91億1665万 | +2.25% | - | 1.89 |
04/12 | 547 | 560 | 536 | 544 | -0.18% | 129,400 | 90億9992万 | +2.06% | - | 1.88 |
04/11 | 541 | 548 | 533 | 545 | -0.55% | 104,400 | 91億1665万 | +2.25% | - | 1.89 |
04/10 | 553 | 559 | 541 | 548 | -1.62% | 166,100 | 91億6683万 | +2.81% | - | 1.9 |
04/09 | 550 | 575 | 543 | 557 | +2.77% | 299,400 | 93億1738万 | +4.5% | - | 1.93 |
04/08 | 543 | 552 | 536 | 542 | 0% | 113,900 | 90億6646万 | +1.69% | - | 1.88 |
04/05 | 521 | 542 | 515 | 542 | +2.46% | 109,300 | 90億6646万 | +1.69% | - | 1.88 |
04/04 | 532 | 540 | 522 | 529 | +2.92% | 159,300 | 88億4900万 | -0.94% | - | 1.83 |
04/03 | 508 | 526 | 506 | 514 | -0.19% | 125,500 | 85億9808万 | -4.28% | - | 1.78 |
04/02 | 530 | 536 | 515 | 515 | -2.83% | 325,000 | 86億1481万 | -4.63% | - | 1.78 |
04/01 | 530 | 539 | 526 | 530 | 0% | 78,600 | 88億6573万 | -2.39% | - | 1.84 |
03/29 | 533 | 543 | 530 | 530 | -0.38% | 75,600 | 88億6573万 | -2.75% | - | 1.84 |
03/28 | 540 | 548 | 527 | 532 | +0.38% | 123,200 | 88億9918万 | -2.92% | - | 1.84 |
03/27 | 552 | 560 | 530 | 530 | -5.02% | 248,800 | 88億6573万 | -3.81% | - | 1.84 |
03/26 | 519 | 563 | 512 | 558 | +6.9% | 497,100 | 93億3411万 | +0.54% | - | 1.93 |
03/25 | 531 | 545 | 522 | 522 | -1.88% | 138,900 | 87億3191万 | -6.28% | - | 1.81 |
03/22 | 519 | 532 | 515 | 532 | +1.53% | 131,400 | 88億9918万 | -5.17% | - | 1.84 |
03/21 | 521 | 526 | 508 | 524 | +1.35% | 261,200 | 87億6536万 | -7.09% | - | 1.82 |
03/19 | 517 | 523 | 509 | 517 | -0.77% | 142,600 | 86億4827万 | -8.98% | - | 1.79 |
03/18 | 516 | 530 | 516 | 521 | +0.77% | 173,000 | 87億1518万 | -9.08% | - | 1.81 |
03/15 | 527 | 527 | 513 | 517 | -2.08% | 116,400 | 86億4827万 | -10.55% | - | 1.79 |
03/14 | 527 | 530 | 522 | 528 | -1.68% | 144,500 | 88億3227万 | -9.43% | - | 1.83 |
03/13 | 540 | 555 | 535 | 537 | -1.65% | 160,700 | 89億8282万 | -8.83% | - | 1.86 |
03/12 | 516 | 546 | 504 | 546 | +5.2% | 371,700 | 91億3337万 | -8.39% | - | 1.89 |
03/11 | 534 | 539 | 514 | 519 | -5.81% | 541,700 | 86億8172万 | -14.07% | - | 1.8 |
03/08 | 531 | 557 | 522 | 551 | +2.8% | 381,400 | 92億1701万 | -9.67% | - | 1.91 |
03/07 | 547 | 547 | 531 | 536 | -2.55% | 195,400 | 89億6610万 | -12.7% | - | 1.86 |
03/06 | 534 | 553 | 531 | 550 | +2.04% | 208,000 | 92億29万 | -11.15% | - | 1.91 |
03/05 | 550 | 555 | 531 | 539 | -3.41% | 288,700 | 90億1628万 | -13.9% | - | 1.87 |
03/04 | 549 | 568 | 546 | 558 | +0.9% | 196,900 | 93億3411万 | -11.29% | - | 1.93 |
03/01 | 565 | 571 | 552 | 553 | -2.12% | 218,000 | 92億5047万 | -12.5% | - | 1.92 |
02/29 | 585 | 587 | 565 | 565 | -4.4% | 351,700 | 94億5120万 | -11.16% | - | 1.96 |
02/28 | 599 | 607 | 591 | 591 | 0% | 275,400 | 98億8612万 | -7.8% | - | 2.05 |
02/27 | 593 | 599 | 587 | 591 | +0.51% | 159,600 | 98億8612万 | -8.37% | - | 2.05 |
02/26 | 582 | 599 | 571 | 588 | +1.2% | 394,600 | 98億3594万 | -9.4% | - | 2.04 |
02/22 | 610 | 610 | 581 | 581 | -3.97% | 546,500 | 97億1885万 | -11.16% | - | 2.01 |
02/21 | 613 | 618 | 604 | 605 | -1.63% | 237,100 | 100億9490万 | -8.75% | - | 2.1 |
02/20 | 623 | 635 | 609 | 615 | -1.91% | 404,300 | 102億6176万 | -9.02% | - | 2.13 |
02/19 | 615 | 632 | 611 | 627 | +0.8% | 260,100 | 104億6199万 | -9.78% | - | 2.17 |
02/16 | 624 | 630 | 601 | 622 | -0.32% | 481,000 | 103億7856万 | -14.21% | - | 2.16 |
02/15 | 601 | 656 | 601 | 624 | +3.14% | 884,500 | 104億1193万 | -17.13% | - | 2.16 |
02/14 | 613 | 616 | 598 | 605 | -2.42% | 506,200 | 100億9490万 | -22.63% | - | 2.1 |
02/13 | 634 | 648 | 617 | 620 | -2.05% | 494,000 | 103億4519万 | -23.55% | - | 2.15 |
02/09 | 631 | 636 | 620 | 633 | -0.94% | 485,700 | 105億6211万 | -24.46% | - | 2.19 |
02/08 | 662 | 672 | 637 | 639 | -3.77% | 796,700 | 106億6222万 | -26.3% | - | 2.21 |
02/07 | 675 | 693 | 651 | 664 | -0.15% | 1,394,900 | 110億7937万 | -25.73% | - | 2.3 |
02/06 | 701 | 715 | 663 | 665 | -5.94% | 2,099,400 | 110億9605万 | -27.87% | - | 2.3 |
02/05 | 742 | 796 | 704 | 707 | -4.46% | 4,689,300 | 117億9686万 | -25.5% | - | 2.45 |
02/02 | 673 | 763 | 672 | 740 | +8.5% | 5,616,900 | 123億4749万 | -23.87% | - | 2.56 |
02/01 | 634 | 703 | 625 | 682 | +5.9% | 5,217,000 | 113億7971万 | -31.32% | - | 2.36 |
01/31 | 666 | 684 | 632 | 644 | -4.87% | 1,836,700 | 107億4565万 | -36.55% | - | 2.23 |
01/30 | 608 | 687 | 594 | 677 | -5.05% | 8,134,900 | 112億9628万 | -34.9% | - | 2.35 |
01/29 | 623 | 713 | 622 | 713 | +16.31% | 5,297,800 | 118億9697万 | -32.93% | - | 2.47 |
01/26 | 623 | 630 | 609 | 613 | -3.77% | 921,600 | 102億2839万 | -43.5% | - | 2.12 |
01/25 | 648 | 650 | 623 | 637 | -3.19% | 1,305,800 | 106億2885万 | -42.56% | - | 2.21 |
01/24 | 690 | 690 | 647 | 658 | -4.36% | 1,733,300 | 109億7925万 | -41.98% | - | 2.28 |
01/23 | 679 | 697 | 666 | 688 | +1.47% | 1,440,300 | 114億7983万 | -40.54% | - | 2.38 |
01/22 | 711 | 715 | 665 | 678 | -3.42% | 1,670,100 | 113億632万 | -42.59% | - | 2.35 |
01/19 | 698 | 727 | 694 | 702 | -1.54% | 1,341,300 | 117億655万 | -41.74% | - | 2.43 |
01/18 | 739 | 753 | 694 | 713 | -10.76% | 2,701,700 | 118億8998万 | -41.94% | - | 2.47 |
01/17 | 832 | 852 | 795 | 799 | -14.73% | 3,230,000 | 133億2412万 | -36.03% | - | 2.77 |
01/16 | 1,099 | 1,161 | 830 | 937 | -13.4% | 4,449,900 | 156億2541万 | -26.28% | - | 3.25 |
01/15 | 1,378 | 1,399 | 1,082 | 1,082 | -21.71% | 361,700 | 180億4343万 | -15.93% | - | 3.75 |
01/12 | 1,335 | 1,398 | 1,335 | 1,382 | +3.52% | 164,800 | 230億4623万 | +6.64% | - | 4.79 |
01/11 | 1,348 | 1,348 | 1,308 | 1,335 | +0.75% | 109,600 | 222億6246万 | +3.17% | - | 4.63 |
01/10 | 1,333 | 1,339 | 1,311 | 1,325 | -0.45% | 47,500 | 220億9570万 | +2.47% | - | 4.59 |
01/09 | 1,321 | 1,346 | 1,309 | 1,331 | +1.53% | 73,800 | 221億9575万 | +2.86% | - | 4.61 |
01/05 | 1,350 | 1,360 | 1,308 | 1,311 | -2.24% | 84,400 | 218億6223万 | +1.16% | - | 4.54 |
01/04 | 1,335 | 1,356 | 1,313 | 1,341 | +0.45% | 68,700 | 223億6251万 | +3.15% | - | 4.65 |
2023 | ||||||||||
12/29 | 1,341 | 1,344 | 1,316 | 1,335 | -1.18% | 90,000 | 222億6246万 | +2.46% | - | 4.61 |
12/28 | 1,365 | 1,374 | 1,333 | 1,351 | +1.2% | 66,000 | 225億2927万 | +3.52% | - | 4.67 |
12/27 | 1,293 | 1,344 | 1,290 | 1,335 | +4.22% | 115,000 | 222億6246万 | +1.99% | - | 4.61 |
12/26 | 1,280 | 1,318 | 1,271 | 1,281 | +1.26% | 110,400 | 213億6195万 | -1.99% | - | 4.42 |
12/25 | 1,230 | 1,286 | 1,230 | 1,265 | +1.85% | 92,800 | 210億9514万 | -3.21% | - | 4.37 |
12/22 | 1,271 | 1,293 | 1,238 | 1,242 | -1.35% | 66,000 | 207億1159万 | -5.05% | - | 4.29 |
12/21 | 1,243 | 1,268 | 1,238 | 1,259 | -0.24% | 63,700 | 209億9508万 | -3.89% | - | 4.35 |
12/20 | 1,258 | 1,312 | 1,252 | 1,262 | -0.24% | 93,000 | 210億4511万 | -3.96% | - | 4.36 |
12/19 | 1,208 | 1,270 | 1,208 | 1,265 | +3.52% | 108,800 | 210億9514万 | -4.02% | - | 4.37 |
12/18 | 1,256 | 1,264 | 1,211 | 1,222 | -2.71% | 105,500 | 203億7807万 | -7.63% | - | 4.22 |
12/15 | 1,250 | 1,267 | 1,223 | 1,256 | +1.37% | 94,100 | 209億4505万 | -5.56% | - | 4.34 |
12/14 | 1,303 | 1,307 | 1,236 | 1,239 | -3.35% | 80,700 | 206億6156万 | -7.33% | - | 4.28 |
12/13 | 1,308 | 1,320 | 1,278 | 1,282 | +0.08% | 107,000 | 213億7863万 | -4.68% | - | 4.43 |
12/12 | 1,302 | 1,339 | 1,273 | 1,281 | +1.26% | 129,200 | 213億6195万 | -5.39% | - | 4.42 |
12/11 | 1,258 | 1,277 | 1,250 | 1,265 | +1.2% | 115,900 | 210億9514万 | -7.12% | - | 4.37 |
12/08 | 1,300 | 1,310 | 1,250 | 1,250 | -6.72% | 164,700 | 208億4500万 | -8.56% | - | 4.32 |
12/07 | 1,330 | 1,359 | 1,323 | 1,340 | +0.6% | 75,500 | 223億4584万 | -2.19% | - | 4.63 |
12/06 | 1,320 | 1,335 | 1,311 | 1,332 | +2.38% | 50,100 | 222億1243万 | -2.99% | - | 4.6 |
12/05 | 1,328 | 1,352 | 1,301 | 1,301 | -2.4% | 120,800 | 216億9547万 | -5.45% | - | 4.49 |
12/04 | 1,300 | 1,344 | 1,282 | 1,333 | +1.21% | 84,000 | 222億2910万 | -3.55% | - | 4.6 |
12/01 | 1,341 | 1,342 | 1,303 | 1,317 | -3.23% | 111,900 | 219億6229万 | -4.84% | - | 4.55 |
11/30 | 1,361 | 1,391 | 1,326 | 1,361 | -1.38% | 122,400 | 226億9603万 | -2.02% | - | 4.7 |
11/29 | 1,383 | 1,411 | 1,352 | 1,380 | -1.85% | 108,600 | 230億1288万 | -0.93% | - | 4.77 |
11/28 | 1,392 | 1,412 | 1,379 | 1,406 | +0.14% | 103,000 | 234億4645万 | +0.86% | - | 4.86 |
11/27 | 1,385 | 1,412 | 1,383 | 1,404 | +1.37% | 140,700 | 234億1310万 | +0.5% | - | 4.85 |
11/24 | 1,394 | 1,412 | 1,371 | 1,385 | -4.75% | 301,900 | 230億9626万 | -1% | - | 4.78 |
11/22 | 1,352 | 1,454 | 1,332 | 1,454 | +13.51% | 494,500 | 242億4690万 | +3.56% | - | 5.02 |
11/21 | 1,330 | 1,334 | 1,275 | 1,281 | -1.84% | 77,400 | 213億6195万 | -8.83% | - | 4.42 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2022年 6月期 | 2,500 12/29 | 688 6/20 | 3,933,900 12/24 | +27.93% 7/20 | -35.51% 2/24 |
2023年 6月期 | 2,017 12/12 | 792 7/4 | 17,208,300 12/8 | +35.82% 12/8 | -29.15% 12/26 |
最新 | 537 2024/4/18 | 164,200 | +0.75% 533 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -45%(0.55倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/04/18 vs 2023/12/29
- -60%(0.4倍)