株価チャート
株価
4/24
- 前日 (4/23)
- 539
- 始値
- 539
- 高値
- 542
- 安値
- 537
- 終値 -0.19%
- 538
- 出来高 -23.08%
- 1,000
乖離率
- 株価（5日）
移動平均値 - +0.19%
537 - 株価（25日）
移動平均値 - -3.58%
558 - 出来高（5日）
移動平均値 - -68.35%
3,160
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 539 | 542 | 537 | 538 | -0.19% | 1,000 | 32億7695万 | -3.58% | 7.74 | 0.35 |
| 04/23 | 535 | 544 | 534 | 539 | +0.94% | 1,300 | 32億8304万 | -3.75% | 7.76 | 0.35 |
| 04/22 | 528 | 543 | 528 | 534 | 0% | 5,500 | 32億5259万 | -4.81% | 7.69 | 0.34 |
| 04/19 | 540 | 546 | 529 | 534 | -1.11% | 4,500 | 32億5259万 | -4.98% | 7.69 | 0.34 |
| 04/18 | 541 | 545 | 539 | 540 | -0.18% | 3,500 | 32億8914万 | -4.09% | 7.77 | 0.35 |
| 04/17 | 551 | 551 | 530 | 541 | -1.46% | 24,100 | 32億9523万 | -4.08% | 7.79 | 0.35 |
| 04/16 | 558 | 558 | 545 | 549 | -1.26% | 10,100 | 33億4395万 | -2.83% | 7.9 | 0.35 |
| 04/15 | 552 | 560 | 552 | 556 | 0% | 2,700 | 33億8659万 | -1.77% | 8 | 0.36 |
| 04/12 | 559 | 563 | 556 | 556 | -0.18% | 15,100 | 33億8659万 | -1.77% | 8 | 0.36 |
| 04/11 | 556 | 559 | 556 | 557 | +0.36% | 1,300 | 33億9268万 | -1.76% | 8.02 | 0.36 |
| 04/10 | 559 | 564 | 555 | 555 | -0.72% | 5,400 | 33億8050万 | -2.12% | 7.99 | 0.36 |
| 04/09 | 563 | 563 | 559 | 559 | 0% | 1,500 | 34億486万 | -1.58% | 8.04 | 0.36 |
| 04/08 | 557 | 564 | 556 | 559 | +0.54% | 3,300 | 34億486万 | -1.76% | 8.04 | 0.36 |
| 04/05 | 559 | 559 | 553 | 556 | -0.54% | 3,500 | 33億8659万 | -2.28% | 8 | 0.36 |
| 04/04 | 564 | 566 | 559 | 559 | -0.89% | 3,400 | 34億486万 | -1.93% | 8.04 | 0.36 |
| 04/03 | 559 | 564 | 558 | 564 | +0.53% | 2,200 | 34億3532万 | -1.05% | 8.12 | 0.36 |
| 04/02 | 565 | 569 | 558 | 561 | -0.88% | 5,700 | 34億1705万 | -1.75% | 8.07 | 0.36 |
| 04/01 | 571 | 573 | 566 | 566 | -0.18% | 3,900 | 34億4750万 | -1.05% | 8.15 | 0.36 |
| 03/29 | 565 | 569 | 565 | 567 | 0% | 1,100 | 34億5359万 | -0.87% | 8.16 | 0.36 |
| 03/28 | 568 | 568 | 549 | 567 | -3.24% | 9,800 | 34億5359万 | -0.87% | 8.16 | 0.36 |
| 03/27 | 585 | 594 | 585 | 586 | +0.34% | 12,500 | 35億6932万 | +2.45% | 8.43 | 0.38 |
| 03/26 | 580 | 584 | 577 | 584 | +0.52% | 5,400 | 35億5714万 | +2.28% | 8.4 | 0.37 |
| 03/25 | 575 | 587 | 575 | 581 | +1.04% | 31,900 | 35億3887万 | +1.93% | 8.36 | 0.37 |
| 03/22 | 573 | 577 | 572 | 575 | +0.17% | 5,100 | 35億232万 | +1.05% | 8.28 | 0.37 |
| 03/21 | 570 | 574 | 569 | 574 | +0.7% | 8,800 | 34億9623万 | +0.88% | 8.26 | 0.37 |
| 03/19 | 568 | 573 | 568 | 570 | +0.53% | 6,800 | 34億7187万 | +0.35% | 8.2 | 0.37 |
| 03/18 | 567 | 568 | 565 | 567 | 0% | 8,500 | 34億5359万 | -0.18% | 8.16 | 0.36 |
| 03/15 | 566 | 571 | 566 | 567 | +0.18% | 2,000 | 34億5359万 | -0.18% | 8.16 | 0.36 |
| 03/14 | 565 | 568 | 565 | 566 | +0.35% | 2,600 | 34億4750万 | -0.35% | 8.15 | 0.36 |
| 03/13 | 564 | 572 | 564 | 564 | +0.18% | 1,800 | 34億3532万 | -0.7% | 8.12 | 0.36 |
| 03/12 | 564 | 569 | 563 | 563 | 0% | 4,600 | 34億2923万 | -0.88% | 8.1 | 0.36 |
| 03/11 | 567 | 575 | 561 | 563 | -0.71% | 18,100 | 34億2923万 | -1.23% | 8.1 | 0.36 |
| 03/08 | 568 | 571 | 562 | 567 | 0% | 14,300 | 34億5359万 | -0.53% | 8.16 | 0.36 |
| 03/07 | 575 | 575 | 567 | 567 | -1.39% | 14,200 | 34億5359万 | -0.53% | 8.16 | 0.36 |
| 03/06 | 573 | 576 | 573 | 575 | 0% | 1,500 | 35億232万 | +0.88% | 8.28 | 0.37 |
| 03/05 | 574 | 576 | 572 | 575 | 0% | 3,800 | 35億232万 | +0.88% | 8.28 | 0.37 |
| 03/04 | 574 | 578 | 571 | 575 | +0.7% | 2,600 | 35億232万 | +1.05% | 8.28 | 0.37 |
| 03/01 | 575 | 580 | 571 | 571 | +0.35% | 7,500 | 34億7796万 | +0.35% | 8.22 | 0.37 |
| 02/29 | 580 | 580 | 569 | 569 | -1.39% | 13,900 | 34億6577万 | 0% | 8.19 | 0.37 |
| 02/28 | 580 | 580 | 576 | 577 | -0.35% | 3,300 | 35億1450万 | +1.58% | 8.3 | 0.37 |
| 02/27 | 581 | 582 | 574 | 579 | +0.35% | 10,300 | 35億2668万 | +1.94% | 8.33 | 0.37 |
| 02/26 | 570 | 577 | 570 | 577 | +2.12% | 4,200 | 35億1450万 | +1.76% | 8.3 | 0.37 |
| 02/22 | 566 | 573 | 565 | 565 | -0.18% | 6,600 | 34億4141万 | -0.35% | 8.13 | 0.36 |
| 02/21 | 567 | 570 | 563 | 566 | 0% | 4,000 | 34億4750万 | -0.18% | 8.15 | 0.36 |
| 02/20 | 569 | 570 | 565 | 566 | -0.53% | 2,800 | 34億4750万 | 0% | 8.15 | 0.36 |
| 02/19 | 560 | 570 | 560 | 569 | +1.43% | 3,700 | 34億6577万 | +0.53% | 8.19 | 0.37 |
| 02/16 | 561 | 571 | 561 | 561 | +0.54% | 10,200 | 34億1705万 | -0.71% | 8.07 | 0.36 |
| 02/15 | 561 | 561 | 554 | 558 | -0.89% | 4,200 | 33億9877万 | -1.24% | 8.03 | 0.36 |
| 02/14 | 565 | 565 | 563 | 563 | -0.71% | 2,000 | 34億2923万 | -0.18% | 8.1 | 0.36 |
| 02/13 | 564 | 567 | 561 | 567 | +0.71% | 5,900 | 34億5359万 | +0.53% | 8.16 | 0.36 |
| 02/09 | 562 | 563 | 558 | 563 | +0.18% | 5,000 | 34億2923万 | 0% | 8.1 | 0.36 |
| 02/08 | 569 | 572 | 558 | 562 | -1.23% | 13,200 | 34億2314万 | 0% | 8.09 | 0.36 |
| 02/07 | 569 | 570 | 565 | 569 | +0.35% | 5,000 | 34億6577万 | +1.61% | 8.19 | 0.37 |
| 02/06 | 576 | 576 | 562 | 567 | -1.9% | 17,800 | 34億5359万 | +1.43% | 8.16 | 0.36 |
| 02/05 | 590 | 590 | 569 | 578 | -3.51% | 30,900 | 35億2059万 | +3.77% | 8.32 | 0.37 |
| 02/02 | 580 | 600 | 579 | 599 | +3.99% | 21,400 | 36億4850万 | +8.12% | 8.62 | 0.38 |
| 02/01 | 568 | 578 | 563 | 576 | +1.41% | 12,900 | 35億841万 | +4.73% | 8.29 | 0.37 |
| 01/31 | 561 | 568 | 560 | 568 | +0.53% | 6,400 | 34億5968万 | +3.84% | 8.17 | 0.36 |
| 01/30 | 567 | 567 | 560 | 565 | +0.53% | 3,700 | 34億4141万 | +3.67% | 8.13 | 0.36 |
| 01/29 | 563 | 565 | 555 | 562 | +0.72% | 16,900 | 34億2314万 | +3.5% | 8.09 | 0.36 |
| 01/26 | 570 | 570 | 555 | 558 | -2.11% | 7,200 | 33億9877万 | +3.14% | 8.03 | 0.36 |
| 01/25 | 564 | 570 | 562 | 570 | +1.42% | 7,100 | 34億7187万 | +5.56% | 8.2 | 0.37 |
| 01/24 | 559 | 562 | 555 | 562 | +0.9% | 4,300 | 34億2314万 | +4.46% | 8.09 | 0.36 |
| 01/23 | 571 | 571 | 556 | 557 | -2.45% | 6,900 | 33億9268万 | +3.72% | 8.02 | 0.36 |
| 01/22 | 567 | 574 | 565 | 571 | +1.06% | 4,500 | 34億7796万 | +6.53% | 8.22 | 0.37 |
| 01/19 | 570 | 575 | 565 | 565 | +0.36% | 4,500 | 34億4141万 | +5.81% | 8.13 | 0.36 |
| 01/18 | 558 | 565 | 558 | 563 | +0.9% | 3,300 | 34億2923万 | +5.63% | 8.1 | 0.36 |
| 01/17 | 560 | 578 | 555 | 558 | -0.36% | 7,300 | 33億9877万 | +4.89% | 8.03 | 0.36 |
| 01/16 | 554 | 560 | 550 | 560 | +2.38% | 7,200 | 34億1096万 | +5.46% | 8.06 | 0.36 |
| 01/15 | 552 | 556 | 543 | 547 | -0.36% | 25,500 | 33億3177万 | +3.01% | 7.87 | 0.35 |
| 01/12 | 557 | 560 | 548 | 549 | -1.44% | 4,800 | 33億4395万 | +3.58% | 7.9 | 0.35 |
| 01/11 | 560 | 562 | 550 | 557 | +0.91% | 13,500 | 33億9268万 | +5.09% | 8.02 | 0.36 |
| 01/10 | 547 | 552 | 546 | 552 | +1.1% | 11,200 | 33億6223万 | +4.15% | 7.94 | 0.35 |
| 01/09 | 543 | 550 | 539 | 546 | +1.11% | 24,400 | 33億2568万 | +3.21% | 7.86 | 0.35 |
| 01/05 | 541 | 542 | 537 | 540 | +0.37% | 12,000 | 32億8914万 | +2.08% | 7.77 | 0.35 |
| 01/04 | 536 | 540 | 531 | 538 | +1.32% | 15,900 | 32億7695万 | +1.7% | 7.74 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 533 | 540 | 527 | 531 | -0.38% | 9,900 | 32億3432万 | +0.38% | 7.64 | 0.34 |
| 12/28 | 522 | 536 | 519 | 533 | +3.09% | 13,200 | 32億4650万 | +0.76% | 7.67 | 0.34 |
| 12/27 | 513 | 521 | 506 | 517 | +2.78% | 35,200 | 31億4904万 | -2.27% | 7.44 | 0.33 |
| 12/26 | 501 | 508 | 501 | 503 | -0.4% | 24,900 | 30億6377万 | -4.91% | 7.24 | 0.32 |
| 12/25 | 505 | 509 | 502 | 505 | 0% | 7,500 | 30億7595万 | -4.9% | 7.27 | 0.32 |
| 12/22 | 507 | 509 | 504 | 505 | -0.39% | 11,500 | 30億7595万 | -5.08% | 7.27 | 0.32 |
| 12/21 | 511 | 512 | 507 | 507 | -0.98% | 8,900 | 30億8813万 | -4.88% | 7.3 | 0.33 |
| 12/20 | 519 | 523 | 512 | 512 | -1.35% | 15,900 | 31億1859万 | -4.12% | 7.37 | 0.33 |
| 12/19 | 530 | 530 | 515 | 519 | -0.95% | 7,300 | 31億6122万 | -2.81% | 7.47 | 0.33 |
| 12/18 | 530 | 530 | 523 | 524 | -1.13% | 8,600 | 31億9168万 | -2.06% | 7.54 | 0.34 |
| 12/15 | 528 | 531 | 528 | 530 | +0.57% | 5,400 | 32億2823万 | -0.93% | 7.63 | 0.34 |
| 12/14 | 536 | 536 | 527 | 527 | -0.94% | 2,800 | 32億995万 | -1.5% | 7.58 | 0.34 |
| 12/13 | 532 | 534 | 531 | 532 | +0.19% | 1,300 | 32億4041万 | -0.75% | 7.66 | 0.34 |
| 12/12 | 542 | 542 | 528 | 531 | -1.67% | 13,700 | 32億3432万 | -0.93% | 7.64 | 0.34 |
| 12/11 | 543 | 543 | 538 | 540 | +0.19% | 2,900 | 32億8914万 | +0.56% | 7.77 | 0.35 |
| 12/08 | 540 | 540 | 531 | 539 | 0% | 6,000 | 32億8304万 | +0.19% | 7.76 | 0.35 |
| 12/07 | 541 | 541 | 539 | 539 | -0.92% | 1,100 | 32億8304万 | 0% | 7.76 | 0.35 |
| 12/06 | 540 | 546 | 538 | 544 | +0.55% | 5,800 | 33億1350万 | +0.74% | 7.83 | 0.35 |
| 12/05 | 541 | 543 | 540 | 541 | 0% | 2,500 | 32億9523万 | 0% | 7.79 | 0.35 |
| 12/04 | 543 | 543 | 541 | 541 | -0.92% | 1,500 | 32億9523万 | -0.18% | 7.79 | 0.35 |
| 12/01 | 547 | 549 | 540 | 546 | +0.37% | 4,800 | 33億2568万 | +0.74% | 7.86 | 0.35 |
| 11/30 | 543 | 545 | 542 | 544 | +0.93% | 1,100 | 33億1350万 | +0.37% | 7.83 | 0.35 |
| 11/29 | 539 | 544 | 538 | 539 | -0.19% | 5,000 | 32億8304万 | -0.55% | 7.76 | 0.35 |
| 11/28 | 539 | 542 | 537 | 540 | +0.19% | 3,700 | 32億8914万 | -0.55% | 7.77 | 0.35 |
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 | 834 4/5 | 640 1/22 | 15,000 8/24 | - | - | +10.9% 3/12 | -11.11% 8/16 |
| 2009年 3月期 | 700 7/16 7/15 他4件 | 316 3/19 | 10,000 10/14 9/17 | - | - | +15.98% 7/16 | -46.18% 10/14 |
| 2010年 3月期 | 418 7/22 7/17 他2件 | 335 4/7 | 8,000 6/10 | - | - | +7.83% 8/26 | -10% 8/23 |
| 2011年 3月期 | 398 4/20 | 346 8/23 | 4,000 3/8 7/15 4/26 | 24億2421万 | 21億748万 | +5.94% 2/16 | -7.68% 8/29 5/18 |
| 2012年 3月期 | 393 7/19 7/13 他2件 | 345 5/18 | 10,000 11/9 8/30 | 23億9376万 | 21億139万 | +7.66% 10/19 | -17.73% 10/3 |
| 2013年 3月期 | 365 4/9 | 285 10/4 | 8,000 7/26 | 22億2321万 | 17億3593万 | +5.93% 10/26 | -5.26% 12/4 |
| 2014年 3月期 | 339 1/16 | 279 8/29 | 14,800 1/16 | 20億6484万 | 16億9938万 | +10.74% 1/16 | -5.59% 6/28 |
| 2015年 3月期 | 420 3/2 | 286 10/14 6/27 他2件 | 309,400 3/2 | 25億5822万 | 17億4202万 | +12.23% 3/2 | -4.43% 10/28 |
| 2016年 3月期 | 450 5/15 | 278 2/12 | 430,700 5/15 | 27億4095万 | 16億9329万 | +19.94% 5/15 | -11.06% 8/25 |
| 2017年 3月期 | 415 2/2 | 287 6/14 | 124,400 2/3 | 25億2776万 | 17億4811万 | +22.71% 2/2 | -7.44% 4/6 |
| 2018年 3月期 | 1,206 10/23 | 328 4/12 4/6 | 3,473,600 10/20 | 73億4574万 | 19億9784万 | +98.85% 10/20 | -14.67% 2/14 |
| 2019年 3月期 | 640 8/3 | 396 12/26 | 122,500 8/3 | 38億9824万 | 24億1203万 | +17.88% 11/27 | -22.73% 12/26 |
| 2020年 3月期 | 540 4/25 | 231 3/13 | 67,000 11/21 | 32億8914万 | 14億702万 | +12.19% 4/13 | -33.19% 3/13 |
| 2021年 3月期 | 425 3/16 | 288 4/1 | 49,700 3/22 | 25億8867万 | 17億5420万 | +14.33% 12/14 | -4.98% 12/28 |
| 2022年 3月期 | 682 3/28 | 390 4/2 | 228,900 2/4 | 41億5406万 | 23億7549万 | +25.35% 11/10 | -11.3% 1/27 |
| 2023年 3月期 | 802 3/7 3/6 | 466 10/24 7/7 | 311,300 3/2 | 48億8498万 | 28億3840万 | +23.13% 3/2 | -16.18% 5/16 |
| 最新 | 538 2024/4/24 | 1,000 | 32億7695万 | -3.58% 558 | |||
年間値上がり率
- 1997/12/26 vs 1996/12/30
- -41%（0.59倍）
- 1998/12/17 vs 1997/12/26
- -17%（0.83倍）
- 1999/12/30 vs 1998/12/17
- -22%（0.78倍）
- 2000/12/26 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/14 vs 2000/12/26
- -8%（0.92倍）
- 2002/12/24 vs 2001/12/14
- -16%（0.84倍）
- 2003/12/29 vs 2002/12/24
- 33%（1.33倍）
- 2004/12/28 vs 2003/12/29
- 106%（2.06倍）
- 2005/12/30 vs 2004/12/28
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/22 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/25 vs 2008/12/22
- -2%（0.98倍）
- 2010/12/17 vs 2009/12/25
- -6%（0.94倍）
- 2011/12/26 vs 2010/12/17
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/26
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 99%（1.99倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 58%（1.58倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/24 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
231円（2020/03/13） - 133%（2.33倍）
538円（4/24）