株価チャート
株価
4/18
- 前日 (4/17)
- 571
- 始値
- 563
- 高値
- 579
- 安値
- 557
- 終値 ±0%
- 571
- 出来高 -38.23%
- 171,900
乖離率
- 株価(5日)
移動平均値 - -2.89%
588 - 株価(25日)
移動平均値 - -1.04%
577 - 出来高(5日)
移動平均値 - -35.67%
267,200
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 | 563 | 579 | 557 | 571 | 0% | 171,900 | 82億5204万 | -1.04% | - | 1.09 |
04/17 | 608 | 613 | 571 | 571 | -6.24% | 278,300 | 82億5204万 | -0.7% | - | 1.09 |
04/16 | 610 | 628 | 597 | 609 | +0.16% | 426,300 | 88億121万 | +6.1% | - | 1.16 |
04/15 | 582 | 615 | 582 | 608 | +4.47% | 338,200 | 87億8676万 | +6.48% | - | 1.16 |
04/12 | 589 | 589 | 574 | 582 | -0.34% | 121,300 | 84億1101万 | +2.28% | - | 1.11 |
04/11 | 576 | 586 | 570 | 584 | +1.57% | 101,500 | 84億3992万 | +2.64% | - | 1.11 |
04/10 | 570 | 582 | 570 | 575 | +0.88% | 57,700 | 83億985万 | +1.23% | - | 1.1 |
04/09 | 566 | 579 | 559 | 570 | +0.88% | 101,300 | 82億3759万 | +0.18% | - | 1.09 |
04/08 | 555 | 568 | 552 | 565 | +3.1% | 115,600 | 81億6533万 | -0.88% | - | 1.08 |
04/05 | 539 | 550 | 534 | 548 | -0.36% | 157,200 | 79億1965万 | -4.03% | - | 1.04 |
04/04 | 574 | 574 | 550 | 550 | -1.96% | 168,800 | 79億4855万 | -3.85% | - | 1.05 |
04/03 | 566 | 576 | 560 | 561 | -1.75% | 118,400 | 81億752万 | -1.92% | - | 1.07 |
04/02 | 582 | 586 | 570 | 571 | -1.89% | 179,900 | 82億5204万 | -0.35% | - | 1.09 |
04/01 | 619 | 620 | 582 | 582 | -3.96% | 243,700 | 84億1101万 | +1.75% | - | 1.11 |
03/29 | 591 | 614 | 589 | 606 | +3.06% | 171,300 | 87億5786万 | +6.32% | - | 1.15 |
03/28 | 586 | 608 | 575 | 588 | +2.8% | 226,300 | 84億9772万 | +3.89% | - | 1.12 |
03/27 | 569 | 584 | 564 | 572 | +0.35% | 168,900 | 82億6649万 | +1.42% | - | 1.09 |
03/26 | 565 | 584 | 564 | 570 | -5.79% | 737,600 | 82億3759万 | +1.79% | - | 1.09 |
03/25 | 626 | 626 | 602 | 605 | -3.35% | 335,400 | 87億4341万 | +8.81% | - | 1.15 |
03/22 | 650 | 652 | 621 | 626 | -3.25% | 473,300 | 90億4690万 | +13.82% | - | 1.19 |
03/21 | 595 | 668 | 592 | 647 | +13.91% | 1,532,000 | 93億5039万 | +19.15% | - | 1.23 |
03/19 | 575 | 593 | 563 | 568 | +4.22% | 478,200 | 82億869万 | +6.17% | - | 1.08 |
03/18 | 527 | 553 | 526 | 545 | +5.42% | 200,600 | 78億7629万 | +2.64% | - | 1.04 |
03/15 | 519 | 522 | 510 | 517 | -1.15% | 92,500 | 74億7164万 | -2.08% | - | 0.98 |
03/14 | 533 | 540 | 519 | 523 | -2.24% | 124,200 | 75億5835万 | -0.57% | - | 1 |
03/13 | 552 | 555 | 535 | 535 | -1.47% | 68,300 | 77億3177万 | +2.1% | - | 1.02 |
03/12 | 545 | 548 | 526 | 543 | -0.37% | 106,500 | 78億4739万 | +4.22% | - | 1.03 |
03/11 | 545 | 559 | 540 | 545 | -2.5% | 181,800 | 78億7629万 | +5.21% | - | 1.04 |
03/08 | 558 | 567 | 553 | 559 | +0.18% | 102,400 | 80億7862万 | +8.54% | - | 1.06 |
03/07 | 580 | 582 | 556 | 558 | -3.63% | 195,600 | 80億6417万 | +9.2% | - | 1.06 |
03/06 | 580 | 590 | 568 | 579 | -1.03% | 185,400 | 83億6766万 | +14.2% | - | 1.1 |
03/05 | 590 | 591 | 567 | 585 | -2.34% | 295,500 | 84億5437万 | +16.3% | - | 1.11 |
03/04 | 611 | 625 | 592 | 599 | +0.84% | 473,800 | 86億5670万 | +20.28% | - | 1.14 |
03/01 | 581 | 596 | 574 | 594 | +2.95% | 290,400 | 85億8444万 | +20.73% | - | 1.13 |
02/29 | 563 | 579 | 554 | 577 | +3.59% | 245,800 | 83億3875万 | +18.48% | - | 1.1 |
02/28 | 559 | 570 | 555 | 557 | -0.89% | 162,200 | 80億4971万 | +15.56% | - | 1.06 |
02/27 | 557 | 570 | 552 | 562 | +1.26% | 253,200 | 81億2197万 | +17.57% | - | 1.07 |
02/26 | 536 | 564 | 536 | 555 | +5.51% | 408,100 | 80億2081万 | +17.34% | - | 1.06 |
02/22 | 538 | 538 | 512 | 526 | +0.96% | 289,700 | 76億170万 | +12.39% | - | 1 |
02/21 | 534 | 534 | 516 | 521 | -2.43% | 358,700 | 75億2945万 | +12.28% | - | 0.99 |
02/20 | 485 | 547 | 483 | 534 | +11.72% | 1,078,300 | 77億1732万 | +15.84% | - | 1.02 |
02/19 | 453 | 479 | 452 | 478 | +5.05% | 239,400 | 69億801万 | +4.37% | - | 0.91 |
02/16 | 455 | 463 | 452 | 455 | 0% | 74,800 | 65億7562万 | -0.44% | - | 0.87 |
02/15 | 469 | 474 | 450 | 455 | -2.15% | 110,100 | 65億7562万 | -0.44% | - | 0.87 |
02/14 | 437 | 466 | 436 | 465 | +5.44% | 202,900 | 67億2014万 | +1.75% | - | 0.89 |
02/13 | 466 | 468 | 441 | 441 | -5.77% | 266,500 | 63億7329万 | -3.29% | - | 0.84 |
02/09 | 468 | 473 | 464 | 468 | -0.21% | 48,300 | 67億6349万 | +2.41% | - | 0.89 |
02/08 | 477 | 481 | 467 | 469 | -1.68% | 92,400 | 67億7795万 | +2.85% | - | 0.89 |
02/07 | 466 | 477 | 466 | 477 | +2.36% | 93,500 | 68億9356万 | +4.84% | - | 0.91 |
02/06 | 461 | 472 | 460 | 466 | +0.43% | 98,900 | 67億3459万 | +2.64% | - | 0.89 |
02/05 | 461 | 465 | 455 | 464 | +0.87% | 63,300 | 67億569万 | +2.43% | - | 0.88 |
02/02 | 462 | 464 | 458 | 460 | +0.22% | 43,800 | 66億4788万 | +2% | - | 0.88 |
02/01 | 459 | 464 | 456 | 459 | -0.65% | 45,000 | 66億3343万 | +2.23% | - | 0.87 |
01/31 | 465 | 465 | 451 | 462 | -1.28% | 102,700 | 66億7678万 | +3.13% | - | 0.88 |
01/30 | 472 | 472 | 456 | 468 | -0.43% | 118,100 | 67億6349万 | +4.93% | - | 0.89 |
01/29 | 471 | 476 | 461 | 470 | +0.21% | 161,600 | 67億9240万 | +5.86% | - | 0.9 |
01/26 | 458 | 475 | 456 | 469 | +2.63% | 169,400 | 67億7795万 | +6.11% | - | 0.89 |
01/25 | 452 | 458 | 452 | 457 | +0.88% | 29,500 | 66億452万 | +3.63% | - | 0.87 |
01/24 | 455 | 462 | 452 | 453 | -0.22% | 49,500 | 65億4671万 | +2.95% | - | 0.86 |
01/23 | 452 | 461 | 451 | 454 | +0.89% | 120,400 | 65億6117万 | +3.65% | - | 0.86 |
01/22 | 448 | 451 | 446 | 450 | +2.04% | 112,100 | 65億336万 | +2.74% | - | 0.86 |
01/19 | 441 | 447 | 440 | 441 | +0.23% | 66,600 | 63億7329万 | +0.68% | - | 0.84 |
01/18 | 435 | 445 | 432 | 440 | +1.15% | 98,000 | 63億5884万 | +0.23% | - | 0.84 |
01/17 | 445 | 445 | 432 | 435 | -1.14% | 82,200 | 62億8658万 | -1.14% | - | 0.83 |
01/16 | 443 | 448 | 440 | 440 | -1.35% | 93,700 | 63億5884万 | -0.45% | - | 0.84 |
01/15 | 449 | 452 | 444 | 446 | -0.67% | 66,900 | 64億4555万 | +0.22% | - | 0.85 |
01/12 | 458 | 458 | 446 | 449 | -1.54% | 129,200 | 64億8891万 | +0.67% | - | 0.86 |
01/11 | 464 | 464 | 451 | 456 | 0% | 137,700 | 65億9007万 | +1.56% | - | 0.87 |
01/10 | 462 | 467 | 451 | 456 | -0.87% | 178,800 | 65億9007万 | +1.33% | - | 0.87 |
01/09 | 450 | 473 | 447 | 460 | +3.37% | 295,900 | 66億4788万 | +2% | - | 0.88 |
01/05 | 452 | 452 | 441 | 445 | -1.98% | 103,600 | 64億3110万 | -1.55% | - | 0.85 |
01/04 | 450 | 462 | 444 | 454 | +0.44% | 93,400 | 65億6117万 | +0.22% | - | 0.86 |
2023 | ||||||||||
12/29 | 452 | 459 | 446 | 452 | -0.88% | 108,200 | 65億3226万 | -0.66% | - | 0.86 |
12/28 | 427 | 457 | 426 | 456 | +6.79% | 150,700 | 65億9007万 | -0.22% | - | 0.87 |
12/27 | 407 | 427 | 407 | 427 | +4.91% | 274,800 | 61億7096万 | -6.77% | - | 0.81 |
12/26 | 415 | 418 | 402 | 407 | -2.63% | 303,200 | 58億8193万 | -11.52% | - | 0.78 |
12/25 | 428 | 429 | 416 | 418 | -1.42% | 118,900 | 60億4090万 | -9.91% | - | 0.8 |
12/22 | 427 | 428 | 417 | 424 | 0% | 104,200 | 61億2761万 | -9.21% | - | 0.81 |
12/21 | 426 | 428 | 415 | 424 | -1.17% | 158,200 | 61億2761万 | -9.79% | - | 0.81 |
12/20 | 421 | 435 | 421 | 429 | +2.39% | 136,100 | 61億9987万 | -9.49% | - | 0.82 |
12/19 | 420 | 427 | 416 | 419 | -0.95% | 120,000 | 60億5535万 | -11.97% | - | 0.8 |
12/18 | 423 | 428 | 418 | 423 | -1.63% | 104,200 | 61億1316万 | -11.69% | - | 0.81 |
12/15 | 419 | 432 | 419 | 430 | +2.38% | 146,400 | 62億1432万 | -10.79% | - | 0.82 |
12/14 | 442 | 449 | 420 | 420 | -4.76% | 189,700 | 60億6980万 | -13.4% | - | 0.8 |
12/13 | 452 | 455 | 441 | 441 | -2.65% | 180,400 | 63億7329万 | -9.63% | - | 0.84 |
12/12 | 475 | 475 | 452 | 453 | -3.41% | 173,500 | 65億4671万 | -7.74% | - | 0.86 |
12/11 | 479 | 483 | 466 | 469 | -1.26% | 110,500 | 67億7795万 | -4.87% | - | 0.89 |
12/08 | 479 | 481 | 468 | 475 | -1.86% | 153,700 | 68億6466万 | -3.85% | - | 0.9 |
12/07 | 491 | 491 | 475 | 484 | -2.62% | 155,500 | 69億9472万 | -2.22% | - | 0.92 |
12/06 | 491 | 502 | 491 | 497 | +1.43% | 77,600 | 71億8260万 | +0.61% | - | 0.95 |
12/05 | 504 | 509 | 490 | 490 | -2.97% | 137,100 | 70億8144万 | -0.61% | - | 0.93 |
12/04 | 481 | 505 | 481 | 505 | +5.21% | 157,400 | 72億9821万 | +2.43% | - | 0.96 |
12/01 | 493 | 493 | 480 | 480 | -3.03% | 65,100 | 69億3692万 | -2.44% | - | 0.91 |
11/30 | 484 | 495 | 480 | 495 | +2.91% | 163,700 | 71億5370万 | +0.41% | - | 0.94 |
11/29 | 476 | 485 | 473 | 481 | -0.62% | 174,800 | 69億5137万 | -2.43% | - | 0.92 |
11/28 | 491 | 493 | 479 | 484 | -2.02% | 150,800 | 69億9472万 | -1.83% | - | 0.92 |
11/27 | 502 | 507 | 493 | 494 | 0% | 122,700 | 71億3924万 | 0% | - | 0.94 |
11/24 | 485 | 499 | 485 | 494 | +3.56% | 240,700 | 71億3924万 | -0.2% | - | 0.94 |
11/22 | 481 | 483 | 471 | 477 | -2.45% | 164,100 | 68億9356万 | -3.83% | - | 0.91 |
11/21 | 502 | 503 | 481 | 489 | -1.81% | 218,200 | 70億6698万 | -1.61% | - | 0.93 |
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 | 727 7/25 | 180 1/18 1/16 | 272,300 7/25 | - | - | +22.16% 7/25 | -22.47% 11/21 |
2009年 3月期 | 285 5/20 | 67 3/17 | 72,900 5/20 | - | - | +29.89% 4/14 | -28.85% 10/9 |
2010年 3月期 | 280 7/7 7/6 | 76 4/1 | 413,500 1/29 | - | - | +59.35% 6/4 | -32.97% 11/24 |
2011年 3月期 | 274 2/22 | 80 3/15 | 4,377,200 3/9 | 29億3079万 | 8億5570万 | +53.76% 2/21 | -43.52% 3/15 |
2012年 3月期 | 178 4/19 | 92 11/17 | 2,075,100 10/12 | 19億394万 | 9億8406万 | +21.74% 2/21 | -14.63% 8/9 |
2013年 3月期 | 333 2/4 | 100 7/25 | 4,335,300 8/14 | 35億6187万 | 10億6963万 | +68.63% 8/17 | -19.17% 2/15 |
2014年 3月期 | 527 4/18 | 183 2/4 | 2,308,200 4/16 | 56億3696万 | 19億5742万 | +20.27% 9/19 | -31.71% 6/7 |
2015年 3月期 | 461 3/17 | 163 5/21 | 4,592,200 9/18 | 49億3100万 | 17億4350万 | +49.59% 9/8 | -19.56% 5/19 |
2016年 3月期 | 658 4/28 | 268 2/12 | 9,518,300 4/20 | 70億3817万 | 28億6661万 | +16.16% 3/7 | -25.93% 2/12 |
2017年 3月期 | 347 2/24 | 230 11/9 | 1,986,500 2/24 | 37億1162万 | 24億6015万 | +11.16% 3/6 | -14.7% 11/9 |
2018年 3月期 | 917 1/29 | 264 4/13 4/12 | 38,114,300 8/23 | 99億4204万 | 28億2382万 | +50.08% 8/23 | -14.33% 2/14 |
2019年 3月期 | 702 4/2 | 262 12/25 | 6,867,500 8/31 | 76億1102万 | 31億6546万 | +25.16% 8/30 | -27.47% 12/25 |
2020年 3月期 | 473 10/21 | 186 3/17 | 3,354,900 10/21 | 57億1474万 | 22億4723万 | +26.13% 10/23 | -34.55% 3/13 |
2021年 3月期 | 636 3/30 | 208 4/3 | 11,581,100 1/18 | 76億8410万 | 25億1303万 | +43.89% 5/25 | -9.77% 7/2 |
2022年 3月期 | 1,353 10/26 | 510 5/27 | 6,120,200 9/24 | 163億4683万 | 61億6177万 | +31.49% 9/7 | -14.97% 12/20 |
2023年 3月期 | 1,061 4/1 | 464 3/23 | 5,853,800 7/26 | 151億5311万 | 67億569万 | +24.05% 12/15 | -22.91% 5/25 |
最新 | 571 2024/4/18 | 171,900 | 82億5204万 | -1.04% 577 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 97%(1.97倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- -31%(0.69倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -66%(0.34倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- 49%(1.49倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 169%(2.69倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 47%(1.47倍)
- 2016/12/30 vs 2015/12/30
- -38%(0.62倍)
- 2017/12/29 vs 2016/12/30
- 176%(2.76倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 31%(1.31倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 155%(2.55倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- -32%(0.68倍)
- 2024/04/18 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
67円(2009/03/17) - 752%(8.52倍)
571円(4/18)