株価チャート
株価
4/25
- 前日 (4/24)
- 600
- 始値
- 601
- 高値
- 616
- 安値
- 600
- 終値 +1%
- 606
- 出来高 -17.12%
- 9,200
乖離率
- 株価（5日）
移動平均値 - +2.89%
589 - 株価（25日）
移動平均値 - +3.41%
586 - 出来高（5日）
移動平均値 - -39.63%
15,240
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 | 601 | 616 | 600 | 606 | +1% | 9,200 | 27億9014万 | +3.41% | 10.33 | 1.49 |
| 04/24 | 585 | 605 | 585 | 600 | +3.27% | 11,100 | 27億6252万 | +2.74% | 10.23 | 1.48 |
| 04/23 | 582 | 582 | 559 | 581 | +0.87% | 20,400 | 26億7504万 | -0.34% | 9.91 | 1.43 |
| 04/22 | 586 | 586 | 567 | 576 | -0.86% | 7,700 | 26億4280万 | -0.86% | 9.82 | 1.42 |
| 04/19 | 618 | 618 | 568 | 581 | -6.29% | 27,800 | 26億6574万 | +0.35% | 9.91 | 1.43 |
| 04/18 | 595 | 621 | 595 | 620 | +4.03% | 4,600 | 28億4468万 | +7.45% | 10.57 | 1.53 |
| 04/17 | 635 | 635 | 593 | 596 | -3.09% | 19,600 | 27億3456万 | +4.01% | 10.16 | 1.47 |
| 04/16 | 614 | 688 | 610 | 615 | -0.32% | 177,800 | 28億2174万 | +7.89% | 10.49 | 1.51 |
| 04/15 | 600 | 622 | 600 | 617 | -0.48% | 21,300 | 28億3091万 | +9.2% | 10.52 | 1.52 |
| 04/12 | 618 | 630 | 610 | 620 | +0.32% | 31,000 | 28億4468万 | +10.52% | 10.57 | 1.53 |
| 04/11 | 582 | 623 | 582 | 618 | +4.75% | 32,700 | 28億3550万 | +10.95% | 10.54 | 1.52 |
| 04/10 | 590 | 595 | 576 | 590 | 0% | 14,500 | 27億703万 | +6.69% | 10.06 | 1.45 |
| 04/09 | 579 | 633 | 579 | 590 | +1.55% | 48,000 | 26億9818万 | +7.27% | 10.06 | 1.45 |
| 04/08 | 569 | 588 | 560 | 581 | +3.38% | 15,100 | 26億6574万 | +6.22% | 9.91 | 1.43 |
| 04/05 | 551 | 567 | 549 | 562 | +1.26% | 10,900 | 25億7856万 | +3.5% | 9.58 | 1.38 |
| 04/04 | 567 | 570 | 555 | 555 | -2.12% | 7,300 | 25億4645万 | +2.59% | 9.46 | 1.37 |
| 04/03 | 562 | 572 | 561 | 567 | +0.53% | 3,300 | 26億150万 | +5.39% | 9.67 | 1.4 |
| 04/02 | 569 | 586 | 563 | 564 | -0.53% | 13,800 | 25億8774万 | +5.42% | 9.62 | 1.39 |
| 04/01 | 586 | 590 | 567 | 567 | -2.58% | 4,500 | 26億150万 | +6.58% | 9.67 | 1.4 |
| 03/29 | 575 | 587 | 561 | 582 | +3.01% | 20,800 | 26億7033万 | +10.02% | 9.92 | 1.43 |
| 03/28 | 578 | 579 | 559 | 565 | -2.08% | 27,800 | 25億9233万 | +7.62% | 9.63 | 1.39 |
| 03/27 | 578 | 586 | 573 | 577 | +1.41% | 14,100 | 26億4739万 | +10.54% | 9.84 | 1.42 |
| 03/26 | 575 | 575 | 562 | 569 | -2.07% | 23,100 | 26億1068万 | +9.85% | 9.7 | 1.4 |
| 03/25 | 568 | 609 | 568 | 581 | +2.29% | 45,400 | 26億6574万 | +12.82% | 9.91 | 1.43 |
| 03/22 | 577 | 577 | 560 | 568 | +0.18% | 16,700 | 26億609万 | +11.15% | 9.69 | 1.4 |
| 03/21 | 560 | 580 | 546 | 567 | +0.53% | 61,000 | 25億9300万 | +11.83% | 9.67 | 1.4 |
| 03/19 | 532 | 564 | 526 | 564 | +6.42% | 23,500 | 25億7928万 | +11.02% | 9.62 | 1.39 |
| 03/18 | 537 | 537 | 525 | 530 | +1.34% | 5,700 | 24億2379万 | +4.33% | 9.04 | 1.3 |
| 03/15 | 531 | 534 | 518 | 523 | -2.06% | 17,000 | 23億9178万 | +2.35% | 8.92 | 1.29 |
| 03/14 | 527 | 552 | 519 | 534 | +2.1% | 55,600 | 24億4208万 | +3.69% | 9.11 | 1.31 |
| 03/13 | 510 | 526 | 509 | 523 | +2.55% | 17,000 | 23億9178万 | +0.77% | 8.92 | 1.29 |
| 03/12 | 511 | 515 | 502 | 510 | -0.39% | 5,300 | 23億3233万 | -2.67% | 8.7 | 1.26 |
| 03/11 | 515 | 524 | 501 | 512 | -0.58% | 23,600 | 23億4147万 | -3.21% | 8.73 | 1.26 |
| 03/08 | 513 | 518 | 506 | 515 | +1.18% | 6,100 | 23億5519万 | -3.38% | 8.78 | 1.27 |
| 03/07 | 525 | 525 | 509 | 509 | -3.05% | 9,200 | 23億2775万 | -5.39% | 8.68 | 1.25 |
| 03/06 | 516 | 526 | 510 | 525 | +1.35% | 18,600 | 24億93万 | -3.14% | 8.95 | 1.29 |
| 03/05 | 500 | 527 | 496 | 518 | +3.39% | 28,100 | 23億6891万 | -5.13% | 8.83 | 1.28 |
| 03/04 | 493 | 504 | 493 | 501 | +1.83% | 41,100 | 22億9117万 | -8.58% | 8.54 | 1.23 |
| 03/01 | 498 | 503 | 492 | 492 | -2.38% | 45,100 | 22億5001万 | -10.87% | 8.39 | 1.21 |
| 02/29 | 495 | 504 | 489 | 504 | +1.82% | 24,400 | 23億489万 | -9.35% | 8.59 | 1.24 |
| 02/28 | 490 | 504 | 486 | 495 | +2.7% | 77,000 | 22億6373万 | -11.61% | 8.44 | 1.22 |
| 02/27 | 485 | 490 | 480 | 482 | 0% | 28,500 | 22億428万 | -14.54% | 8.22 | 1.19 |
| 02/26 | 486 | 494 | 480 | 482 | -0.82% | 60,100 | 22億428万 | -15.14% | 8.22 | 1.19 |
| 02/22 | 487 | 487 | 475 | 486 | +0.83% | 34,900 | 22億2257万 | -15.03% | 8.29 | 1.2 |
| 02/21 | 490 | 490 | 477 | 482 | -1.63% | 28,400 | 22億428万 | -16.46% | 8.22 | 1.19 |
| 02/20 | 502 | 504 | 485 | 490 | -1.01% | 28,400 | 22億4086万 | -15.81% | 8.36 | 1.21 |
| 02/19 | 482 | 503 | 481 | 495 | -0.4% | 61,900 | 22億6373万 | -15.67% | 8.44 | 1.22 |
| 02/16 | 481 | 499 | 470 | 497 | +8.28% | 133,000 | 22億7288万 | -15.76% | 8.48 | 1.22 |
| 02/15 | 475 | 499 | 450 | 459 | -4.38% | 152,900 | 20億9909万 | -22.6% | 7.83 | 1.13 |
| 02/14 | 578 | 608 | 480 | 480 | -17.24% | 261,000 | 21億9513万 | -19.73% | 8.19 | 1.18 |
| 02/13 | 586 | 588 | 569 | 580 | -1.19% | 32,400 | 26億5245万 | -3.65% | 9.89 | 1.43 |
| 02/09 | 601 | 601 | 587 | 587 | -2.49% | 18,800 | 26億8446万 | -2.49% | 10.01 | 1.45 |
| 02/08 | 613 | 613 | 601 | 602 | -1.79% | 13,200 | 27億5306万 | +0.17% | 10.27 | 1.48 |
| 02/07 | 631 | 631 | 607 | 613 | -4.07% | 16,300 | 28億337万 | +2.17% | 10.45 | 1.51 |
| 02/06 | 651 | 653 | 632 | 639 | -0.93% | 15,500 | 29億2227万 | +6.86% | 10.9 | 1.57 |
| 02/05 | 640 | 646 | 632 | 645 | +2.38% | 15,500 | 29億4971万 | +8.59% | 11 | 1.59 |
| 02/02 | 634 | 634 | 620 | 630 | +1.45% | 16,400 | 28億8111万 | +6.78% | 10.74 | 1.55 |
| 02/01 | 624 | 624 | 618 | 621 | -0.48% | 4,700 | 28億3995万 | +5.97% | 10.59 | 1.53 |
| 01/31 | 618 | 624 | 605 | 624 | +1.13% | 15,400 | 28億5367万 | +6.85% | 10.64 | 1.54 |
| 01/30 | 626 | 626 | 608 | 617 | -1.12% | 32,600 | 28億2166万 | +6.38% | 10.52 | 1.52 |
| 01/29 | 587 | 645 | 587 | 624 | +6.85% | 79,600 | 28億5367万 | +8.15% | 10.64 | 1.54 |
| 01/26 | 584 | 589 | 581 | 584 | -1.02% | 10,100 | 26億7074万 | +1.74% | 9.96 | 1.44 |
| 01/25 | 594 | 594 | 585 | 590 | -0.67% | 5,500 | 26億9818万 | +3.15% | 10.06 | 1.45 |
| 01/24 | 599 | 604 | 591 | 594 | -0.67% | 6,200 | 27億1648万 | +4.39% | 10.13 | 1.46 |
| 01/23 | 588 | 603 | 580 | 598 | +1.7% | 14,700 | 27億3477万 | +5.47% | 10.2 | 1.47 |
| 01/22 | 583 | 602 | 574 | 588 | +0.17% | 33,500 | 26億8316万 | +4.07% | 10.03 | 1.45 |
| 01/19 | 584 | 593 | 584 | 587 | +0.51% | 6,800 | 26億7859万 | +4.26% | 10.01 | 1.45 |
| 01/18 | 620 | 620 | 584 | 584 | -4.26% | 15,300 | 26億6490万 | +4.1% | 9.96 | 1.44 |
| 01/17 | 613 | 618 | 601 | 610 | -2.09% | 20,700 | 27億8355万 | +9.12% | 10.4 | 1.5 |
| 01/16 | 596 | 639 | 594 | 623 | +4.71% | 69,900 | 28億4287万 | +12.05% | 10.62 | 1.53 |
| 01/15 | 580 | 595 | 573 | 595 | +2.41% | 12,800 | 27億1510万 | +7.4% | 10.15 | 1.47 |
| 01/12 | 581 | 581 | 568 | 581 | +1.22% | 18,200 | 26億5121万 | +5.25% | 9.91 | 1.43 |
| 01/11 | 586 | 586 | 574 | 574 | -1.2% | 11,200 | 26億1927万 | +4.17% | 9.79 | 1.41 |
| 01/10 | 589 | 589 | 579 | 581 | -0.68% | 24,900 | 26億5121万 | +5.44% | 9.91 | 1.43 |
| 01/09 | 575 | 587 | 568 | 585 | +2.99% | 27,300 | 26億6947万 | +6.17% | 9.98 | 1.44 |
| 01/05 | 562 | 572 | 559 | 568 | -0.35% | 33,900 | 25億9189万 | +3.09% | 9.69 | 1.4 |
| 01/04 | 568 | 575 | 551 | 570 | -0.7% | 29,700 | 26億102万 | +3.26% | 9.72 | 1.4 |
| 2023 | ||||||||||
| 12/29 | 564 | 574 | 564 | 574 | +1.77% | 91,200 | 26億1927万 | +3.8% | 9.79 | 1.4 |
| 12/28 | 543 | 565 | 541 | 564 | +3.49% | 29,100 | 25億7364万 | +1.81% | 9.62 | 1.38 |
| 12/27 | 531 | 545 | 531 | 545 | +1.87% | 43,000 | 24億8694万 | -1.8% | 9.29 | 1.33 |
| 12/26 | 535 | 543 | 535 | 535 | -0.19% | 25,000 | 24億4131万 | -3.95% | 9.12 | 1.31 |
| 12/25 | 555 | 558 | 536 | 536 | -3.77% | 51,200 | 24億4587万 | -4.29% | 9.14 | 1.31 |
| 12/22 | 536 | 561 | 536 | 557 | +3.92% | 59,900 | 25億4170万 | -0.89% | 9.5 | 1.36 |
| 12/21 | 546 | 546 | 535 | 536 | -2.19% | 34,600 | 24億4587万 | -4.96% | 9.14 | 1.31 |
| 12/20 | 550 | 561 | 548 | 548 | -0.18% | 26,500 | 25億63万 | -3.18% | 9.34 | 1.34 |
| 12/19 | 538 | 557 | 538 | 549 | +3.98% | 58,200 | 25億519万 | -3.68% | 9.36 | 1.34 |
| 12/18 | 522 | 531 | 522 | 528 | +0.19% | 33,900 | 24億936万 | -8.33% | 9 | 1.29 |
| 12/15 | 536 | 548 | 527 | 527 | -1.68% | 82,200 | 24億480万 | -9.61% | 8.99 | 1.29 |
| 12/14 | 544 | 550 | 535 | 536 | -1.83% | 31,200 | 24億4587万 | -9% | 9.14 | 1.31 |
| 12/13 | 539 | 549 | 537 | 546 | +2.44% | 26,600 | 24億9150万 | -8.08% | 9.31 | 1.33 |
| 12/12 | 543 | 545 | 533 | 533 | -2.74% | 30,500 | 24億3218万 | -11.02% | 9.09 | 1.3 |
| 12/11 | 535 | 550 | 535 | 548 | +2.81% | 39,400 | 25億63万 | -9.27% | 9.34 | 1.34 |
| 12/08 | 533 | 535 | 528 | 533 | -0.93% | 20,500 | 24億3218万 | -12.34% | 9.09 | 1.3 |
| 12/07 | 553 | 553 | 536 | 538 | -2.36% | 14,800 | 24億5500万 | -12.09% | 9.17 | 1.31 |
| 12/06 | 546 | 563 | 545 | 551 | +0.73% | 21,600 | 25億1432万 | -10.7% | 9.4 | 1.34 |
| 12/05 | 554 | 554 | 540 | 547 | -1.97% | 25,400 | 24億9607万 | -11.92% | 9.33 | 1.33 |
| 12/04 | 570 | 572 | 553 | 558 | -2.45% | 46,700 | 25億4626万 | -10.72% | 9.52 | 1.36 |
| 12/01 | 590 | 597 | 570 | 572 | -3.7% | 35,500 | 26億1015万 | -9.06% | 9.75 | 1.4 |
| 11/30 | 595 | 598 | 582 | 594 | +0.85% | 34,000 | 27億1054万 | -6.01% | 10.13 | 1.45 |
| 11/29 | 591 | 599 | 587 | 589 | -0.34% | 12,300 | 26億8772万 | -7.24% | 10.04 | 1.44 |
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 | |
| 2023年 6月期 | 2,970 9/28 | 1,023 5/16 | 7,765,300 9/28 | +21% 2/20 | -19.55% 1/4 |
| 最新 | 606 2024/4/25 | 9,200 | +3.41% 586 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -55%（0.45倍）
- 2024/04/25 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
522円（2023/12/18） - 16%（1.16倍）
606円（4/25）