株価チャート
株価
4/25
- 前日 (4/24)
- 512
- 始値
- 510
- 高値
- 510
- 安値
- 508
- 終値 -0.78%
- 508
- 出来高 +106.52%
- 9,500
乖離率
- 株価(5日)
移動平均値 - -0.39%
510 - 株価(25日)
移動平均値 - -1.74%
517 - 出来高(5日)
移動平均値 - +90.76%
4,980
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 510 | 510 | 508 | 508 | -0.78% | 9,500 | 108億4580万 | -1.74% | 27.39 | 0.57 |
04/24 | 510 | 512 | 509 | 512 | +0.39% | 4,600 | 109億3120万 | -1.35% | 27.61 | 0.57 |
04/23 | 508 | 512 | 508 | 510 | 0% | 3,700 | 108億8850万 | -1.92% | 27.5 | 0.57 |
04/22 | 509 | 514 | 508 | 510 | +0.2% | 5,200 | 108億8850万 | -1.92% | 27.5 | 0.57 |
04/19 | 511 | 514 | 508 | 509 | -0.2% | 1,900 | 108億6715万 | -2.49% | 27.44 | 0.57 |
04/18 | 509 | 513 | 507 | 510 | +0.2% | 2,600 | 108億8850万 | -2.49% | 27.5 | 0.57 |
04/17 | 512 | 515 | 508 | 509 | -0.39% | 3,700 | 108億6715万 | -2.86% | 27.44 | 0.57 |
04/16 | 516 | 516 | 509 | 511 | -0.78% | 4,200 | 109億985万 | -2.67% | 27.55 | 0.57 |
04/15 | 511 | 516 | 511 | 515 | +0.59% | 4,600 | 109億9525万 | -2.09% | 27.77 | 0.58 |
04/12 | 513 | 514 | 512 | 512 | -0.19% | 8,700 | 109億3120万 | -2.85% | 27.61 | 0.57 |
04/11 | 515 | 515 | 510 | 513 | -0.39% | 3,500 | 109億5255万 | -2.84% | 27.66 | 0.58 |
04/10 | 514 | 521 | 511 | 515 | +0.98% | 4,500 | 109億9525万 | -2.65% | 27.77 | 0.58 |
04/09 | 512 | 513 | 509 | 510 | -0.39% | 5,300 | 108億8850万 | -3.59% | 27.5 | 0.57 |
04/08 | 509 | 514 | 508 | 512 | +0.59% | 4,300 | 109億3120万 | -3.4% | 27.61 | 0.57 |
04/05 | 514 | 514 | 509 | 509 | -1.17% | 6,600 | 108億6715万 | -3.96% | 27.44 | 0.57 |
04/04 | 513 | 515 | 509 | 515 | 0% | 3,800 | 109億9525万 | -3.01% | 27.77 | 0.58 |
04/03 | 511 | 515 | 508 | 515 | 0% | 7,500 | 109億9525万 | -3.01% | 27.77 | 0.58 |
04/02 | 519 | 519 | 515 | 515 | -0.58% | 4,400 | 109億9525万 | -3.2% | 27.77 | 0.58 |
04/01 | 528 | 528 | 518 | 518 | -1.71% | 4,100 | 110億5930万 | -2.63% | 27.93 | 0.58 |
03/29 | 524 | 527 | 523 | 527 | +0.38% | 1,400 | 112億5145万 | -0.94% | 28.41 | 0.59 |
03/28 | 517 | 530 | 517 | 525 | -2.78% | 11,600 | 112億875万 | -1.32% | 28.31 | 0.59 |
03/27 | 547 | 547 | 539 | 540 | +0.19% | 10,300 | 115億2900万 | +1.5% | 29.12 | 0.61 |
03/26 | 537 | 541 | 533 | 539 | -0.19% | 15,800 | 115億765万 | +1.32% | 29.06 | 0.61 |
03/25 | 538 | 540 | 536 | 540 | +0.56% | 18,500 | 115億2900万 | +1.69% | 29.12 | 0.61 |
03/22 | 540 | 540 | 536 | 537 | +0.19% | 7,200 | 114億6495万 | +1.32% | 28.95 | 0.6 |
03/21 | 536 | 539 | 535 | 536 | 0% | 10,500 | 114億4360万 | +1.13% | 28.9 | 0.6 |
03/19 | 539 | 539 | 533 | 536 | +0.37% | 5,200 | 114億4360万 | +1.32% | 28.9 | 0.6 |
03/18 | 534 | 537 | 533 | 534 | -0.74% | 11,200 | 114億90万 | +0.95% | 28.79 | 0.6 |
03/15 | 534 | 540 | 534 | 538 | +0.75% | 2,200 | 114億8630万 | +1.89% | 29.01 | 0.6 |
03/14 | 537 | 540 | 531 | 534 | -0.37% | 8,600 | 114億90万 | +1.14% | 28.79 | 0.6 |
03/13 | 537 | 542 | 536 | 536 | 0% | 3,600 | 114億4360万 | +1.71% | 28.9 | 0.6 |
03/12 | 534 | 540 | 534 | 536 | +0.37% | 6,100 | 114億4360万 | +1.71% | 28.9 | 0.6 |
03/11 | 538 | 541 | 533 | 534 | -0.74% | 6,400 | 114億90万 | +1.33% | 28.79 | 0.6 |
03/08 | 540 | 542 | 538 | 538 | +0.37% | 3,600 | 114億8630万 | +2.28% | 29.01 | 0.6 |
03/07 | 540 | 540 | 531 | 536 | -0.56% | 7,200 | 114億4360万 | +2.1% | 28.9 | 0.6 |
03/06 | 530 | 539 | 528 | 539 | +1.89% | 8,400 | 115億765万 | +2.86% | 29.06 | 0.61 |
03/05 | 529 | 529 | 527 | 529 | 0% | 4,700 | 112億9415万 | +1.15% | 28.52 | 0.59 |
03/04 | 528 | 529 | 527 | 529 | +0.38% | 2,900 | 112億9415万 | +1.34% | 28.52 | 0.59 |
03/01 | 526 | 527 | 524 | 527 | +0.96% | 3,000 | 112億5145万 | +0.96% | 28.41 | 0.59 |
02/29 | 526 | 527 | 520 | 522 | -0.38% | 8,400 | 111億4470万 | +0.19% | 28.15 | 0.59 |
02/28 | 527 | 527 | 524 | 524 | -0.38% | 2,900 | 111億8740万 | +0.58% | 28.25 | 0.59 |
02/27 | 525 | 527 | 524 | 526 | +0.19% | 2,300 | 112億3010万 | +1.15% | 28.36 | 0.59 |
02/26 | 524 | 525 | 522 | 525 | +0.57% | 3,100 | 112億875万 | +0.96% | 28.31 | 0.59 |
02/22 | 527 | 527 | 522 | 522 | -0.19% | 9,200 | 111億4470万 | +0.58% | 28.15 | 0.59 |
02/21 | 523 | 524 | 521 | 523 | -0.57% | 6,100 | 111億6605万 | +0.77% | 28.2 | 0.59 |
02/20 | 528 | 528 | 523 | 526 | +0.19% | 3,500 | 112億3010万 | +1.35% | 28.36 | 0.59 |
02/19 | 525 | 528 | 524 | 525 | +0.19% | 4,300 | 112億875万 | +1.35% | 28.31 | 0.59 |
02/16 | 525 | 525 | 521 | 524 | +0.58% | 2,800 | 111億8740万 | +1.16% | 28.25 | 0.59 |
02/15 | 525 | 528 | 520 | 521 | -0.19% | 4,300 | 111億2335万 | +0.77% | 28.09 | 0.59 |
02/14 | 521 | 522 | 520 | 522 | +0.19% | 2,700 | 111億4470万 | +0.97% | 28.15 | 0.59 |
02/13 | 526 | 526 | 521 | 521 | -0.95% | 9,500 | 111億2335万 | +0.97% | 28.09 | 0.59 |
02/09 | 526 | 526 | 524 | 526 | 0% | 1,900 | 112億3010万 | +1.94% | 28.36 | 0.59 |
02/08 | 522 | 526 | 522 | 526 | +0.19% | 3,400 | 112億3010万 | +2.14% | 28.36 | 0.59 |
02/07 | 523 | 527 | 522 | 525 | 0% | 1,300 | 112億875万 | +2.14% | 28.31 | 0.59 |
02/06 | 523 | 526 | 522 | 525 | -0.19% | 4,900 | 112億875万 | +2.14% | 28.31 | 0.59 |
02/05 | 529 | 530 | 522 | 526 | +0.77% | 8,000 | 112億3010万 | +2.53% | 28.36 | 0.59 |
02/02 | 518 | 522 | 518 | 522 | +0.77% | 5,500 | 111億4470万 | +1.95% | 28.15 | 0.59 |
02/01 | 518 | 518 | 516 | 518 | +0.39% | 2,400 | 110億5930万 | +1.37% | 27.93 | 0.58 |
01/31 | 515 | 516 | 514 | 516 | +0.19% | 3,500 | 110億1660万 | +0.98% | 27.82 | 0.58 |
01/30 | 515 | 515 | 513 | 515 | +0.39% | 1,800 | 109億9525万 | +0.98% | 27.77 | 0.58 |
01/29 | 510 | 513 | 510 | 513 | +0.59% | 8,400 | 109億5255万 | +0.59% | 27.66 | 0.58 |
01/26 | 510 | 510 | 509 | 510 | -0.39% | 5,800 | 108億8850万 | 0% | 27.5 | 0.57 |
01/25 | 514 | 515 | 512 | 512 | -0.58% | 13,600 | 109億3120万 | +0.39% | 27.61 | 0.57 |
01/24 | 512 | 516 | 512 | 515 | +0.19% | 8,200 | 109億9525万 | +1.18% | 27.77 | 0.58 |
01/23 | 515 | 515 | 514 | 514 | +0.19% | 2,600 | 109億7390万 | +0.98% | 27.71 | 0.58 |
01/22 | 513 | 514 | 513 | 513 | +0.2% | 5,000 | 109億5255万 | +0.79% | 27.66 | 0.58 |
01/19 | 513 | 513 | 511 | 512 | +0.2% | 1,900 | 109億3120万 | +0.59% | 27.61 | 0.57 |
01/18 | 512 | 514 | 510 | 511 | -0.39% | 5,200 | 109億985万 | +0.59% | 27.55 | 0.57 |
01/17 | 514 | 514 | 512 | 513 | -0.19% | 2,200 | 109億5255万 | +0.98% | 27.66 | 0.58 |
01/16 | 513 | 514 | 512 | 514 | 0% | 3,100 | 109億7390万 | +1.18% | 27.71 | 0.58 |
01/15 | 513 | 514 | 512 | 514 | +0.19% | 7,000 | 109億7390万 | +1.18% | 27.71 | 0.58 |
01/12 | 512 | 513 | 512 | 513 | +0.2% | 3,300 | 109億5255万 | +0.98% | 27.66 | 0.58 |
01/11 | 512 | 513 | 511 | 512 | -0.19% | 3,000 | 109億3120万 | +0.99% | 27.61 | 0.57 |
01/10 | 509 | 513 | 509 | 513 | +0.79% | 2,500 | 109億5255万 | +1.18% | 27.66 | 0.58 |
01/09 | 512 | 513 | 507 | 509 | -0.59% | 12,100 | 108億6715万 | +0.39% | 27.44 | 0.57 |
01/05 | 512 | 512 | 509 | 512 | +0.39% | 10,200 | 109億3120万 | +0.99% | 27.61 | 0.57 |
01/04 | 504 | 512 | 503 | 510 | +1.19% | 10,600 | 108億8850万 | +0.59% | 27.5 | 0.57 |
2023 | ||||||||||
12/29 | 506 | 506 | 494 | 504 | -0.2% | 17,000 | 107億6040万 | -0.59% | 27.17 | 0.57 |
12/28 | 505 | 508 | 505 | 505 | +0.2% | 1,700 | 107億8175万 | -0.39% | 27.23 | 0.57 |
12/27 | 504 | 508 | 504 | 504 | +0.2% | 4,500 | 107億6040万 | -0.59% | 27.17 | 0.57 |
12/26 | 504 | 505 | 502 | 503 | +0.2% | 2,000 | 107億3905万 | -0.79% | 27.12 | 0.56 |
12/25 | 509 | 509 | 501 | 502 | -1.38% | 19,600 | 107億1770万 | -0.99% | 27.07 | 0.56 |
12/22 | 507 | 509 | 507 | 509 | +0.39% | 1,200 | 108億6715万 | +0.39% | 27.44 | 0.57 |
12/21 | 505 | 508 | 503 | 507 | 0% | 4,600 | 108億2445万 | 0% | 27.34 | 0.57 |
12/20 | 504 | 509 | 504 | 507 | +0.2% | 5,200 | 108億2445万 | 0% | 27.34 | 0.57 |
12/19 | 506 | 507 | 506 | 506 | +0.4% | 1,400 | 108億310万 | 0% | 27.28 | 0.57 |
12/18 | 504 | 506 | 504 | 504 | -0.2% | 900 | 107億6040万 | -0.4% | 27.17 | 0.57 |
12/15 | 507 | 507 | 502 | 505 | 0% | 4,000 | 107億8175万 | -0.2% | 27.23 | 0.57 |
12/14 | 508 | 508 | 504 | 505 | -0.79% | 3,000 | 107億8175万 | -0.2% | 27.23 | 0.57 |
12/13 | 511 | 512 | 507 | 509 | -0.39% | 1,700 | 108億6715万 | +0.59% | 27.44 | 0.57 |
12/12 | 509 | 511 | 509 | 511 | +0.39% | 8,600 | 109億985万 | +1.19% | 27.55 | 0.57 |
12/11 | 509 | 509 | 507 | 509 | +0.39% | 1,600 | 108億6715万 | +0.79% | 27.44 | 0.57 |
12/08 | 510 | 510 | 506 | 507 | -0.39% | 1,900 | 108億2445万 | +0.4% | 27.34 | 0.57 |
12/07 | 510 | 511 | 508 | 509 | 0% | 2,600 | 108億6715万 | +0.79% | 27.44 | 0.57 |
12/06 | 507 | 510 | 505 | 509 | +0.59% | 2,400 | 108億6715万 | +0.99% | 27.44 | 0.57 |
12/05 | 508 | 512 | 506 | 506 | -0.78% | 3,700 | 108億310万 | +0.4% | 27.28 | 0.57 |
12/04 | 510 | 510 | 507 | 510 | +0.2% | 3,800 | 108億8850万 | +1.19% | 27.5 | 0.57 |
12/01 | 513 | 513 | 506 | 509 | +0.2% | 16,800 | 108億6715万 | +0.99% | 27.44 | 0.57 |
11/30 | 507 | 509 | 506 | 508 | +0.2% | 2,700 | 108億4580万 | +0.99% | 27.39 | 0.57 |
11/29 | 507 | 507 | 505 | 507 | 0% | 3,000 | 108億2445万 | +0.8% | 27.34 | 0.57 |
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 | 374 4/27 | 210 1/22 1/17 | 65,000 12/12 | - | - | +11.66% 2/26 | -17.28% 1/16 |
2009年 3月期 | 360 1/9 | 200 10/9 | 69,000 7/14 | - | - | +30.61% 1/9 | -17.48% 10/9 |
2010年 3月期 | 341 5/11 | 245 4/28 | 40,000 7/13 | - | - | +14.93% 7/10 | -9.63% 9/9 |
2011年 3月期 | 294 3/25 | 241 5/21 | 68,000 7/12 | 62億7690万 | 51億4535万 | +9.72% 7/12 | -7.04% 5/21 |
2012年 3月期 | 350 7/12 | 220 12/16 | 72,000 7/12 | 74億7250万 | 46億9700万 | +18.53% 7/12 | -10.55% 8/31 |
2013年 3月期 | 340 8/24 8/23 | 250 4/17 | 32,000 8/15 | 72億5900万 | 53億3750万 | +18.04% 6/29 | -12.35% 10/16 |
2014年 3月期 | 334 8/12 | 272 12/25 | 47,000 8/13 | 71億3090万 | 58億720万 | +6.55% 6/11 | -5.79% 12/25 |
2015年 3月期 | 319 3/25 | 276 5/16 | 25,000 7/25 7/18 | 68億1065万 | 58億9260万 | +6.12% 3/25 | -2.88% 5/29 |
2016年 3月期 | 325 7/29 7/24 | 242 2/15 | 114,000 10/26 | 69億3875万 | 51億6670万 | +6.64% 7/24 | -8.77% 8/25 |
2017年 3月期 | 315 3/23 3/21 | 240 6/16 | 69,000 2/6 | 67億2525万 | 51億2400万 | +13.86% 5/15 | -5.6% 6/16 |
2018年 3月期 | 840 11/29 | 281 4/6 | 358,000 11/21 | 179億3400万 | 59億9935万 | +47.52% 11/29 | -11.79% 12/26 |
2019年 3月期 | 726 5/18 | 266 12/25 | 184,200 11/22 | 155億10万 | 56億7910万 | +25.09% 2/4 | -29.06% 11/19 |
2020年 3月期 | 627 7/23 | 370 3/13 | 129,600 5/14 | 133億8645万 | 78億9950万 | +21.03% 5/15 | -13.89% 3/13 |
2021年 3月期 | 551 4/16 | 423 11/30 | 70,900 8/13 | 117億6385万 | 90億3105万 | +6.25% 3/1 | -7.04% 7/2 |
2022年 3月期 | 553 3/29 | 481 5/13 | 48,200 8/13 | 118億655万 | 102億6935万 | +5.18% 7/16 | -5.36% 10/14 |
2023年 3月期 | 548 7/14 | 478 9/28 | 38,900 7/15 | 116億9980万 | 102億530万 | +6.62% 5/1 | -5.9% 8/5 |
最新 | 508 2024/4/25 | 9,500 | 108億4580万 | -1.74% 517 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 39%(1.39倍)
- 1985/12/28 vs 1984/12/28
- -1%(0.99倍)
- 1986/12/27 vs 1985/12/28
- -9%(0.91倍)
- 1987/12/28 vs 1986/12/27
- 20%(1.2倍)
- 1988/12/28 vs 1987/12/28
- 65%(1.65倍)
- 1989/12/27 vs 1988/12/28
- 35%(1.35倍)
- 1990/12/28 vs 1989/12/27
- -29%(0.71倍)
- 1991/12/25 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/25
- -10%(0.9倍)
- 1993/12/24 vs 1992/12/30
- -22%(0.78倍)
- 1994/12/27 vs 1993/12/24
- 12%(1.12倍)
- 1995/12/27 vs 1994/12/27
- -10%(0.9倍)
- 1996/12/25 vs 1995/12/27
- 0%(1倍)
- 1997/12/30 vs 1996/12/25
- -74%(0.26倍)
- 1998/12/22 vs 1997/12/30
- 41%(1.41倍)
- 1999/12/28 vs 1998/12/22
- -4%(0.96倍)
- 2000/12/28 vs 1999/12/28
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/28
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 39%(1.39倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 49%(1.49倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/29 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/29
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/29 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/29
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 4%(1.04倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/29 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/29
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 157%(2.57倍)
- 2018/12/28 vs 2017/12/29
- -54%(0.46倍)
- 2019/12/30 vs 2018/12/28
- 60%(1.6倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/04/25 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
135円(2002/12/20) - 276%(3.76倍)
508円(4/25)