株価チャート
株価
4/18
- 前日 (4/17)
- 510
- 始値
- 508
- 高値
- 508
- 安値
- 504
- 終値 -0.39%
- 508
- 出来高 +12.5%
- 900
乖離率
- 株価（5日）
移動平均値 - -1.17%
514 - 株価（25日）
移動平均値 - -1.36%
515 - 出来高（5日）
移動平均値 - -50.55%
1,820
2023/11/16～2024/04/18
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 | 508 | 508 | 504 | 508 | -0.39% | 900 | 20億4523万 | -1.36% | 7.07 | 0.69 |
| 04/17 | 514 | 514 | 509 | 510 | -0.78% | 800 | 20億5328万 | -0.97% | 7.1 | 0.7 |
| 04/16 | 518 | 519 | 514 | 514 | -1.15% | 1,400 | 20億6939万 | -0.39% | 7.15 | 0.7 |
| 04/15 | 520 | 520 | 520 | 520 | 0% | 600 | 20億9354万 | +0.78% | 7.23 | 0.71 |
| 04/12 | 520 | 522 | 514 | 520 | +1.17% | 5,400 | 20億9354万 | +0.97% | 7.23 | 0.71 |
| 04/11 | 513 | 515 | 510 | 514 | +0.19% | 113,900 | 20億6939万 | -0.19% | 7.15 | 0.7 |
| 04/10 | 516 | 516 | 512 | 513 | -0.58% | 400 | 20億6536万 | -0.58% | 7.14 | 0.7 |
| 04/08 | 516 | 516 | 516 | 516 | -0.19% | 100 | 20億7744万 | 0% | 7.18 | 0.7 |
| 04/05 | 515 | 517 | 513 | 517 | -0.77% | 1,300 | 20億8147万 | 0% | 7.19 | 0.71 |
| 04/04 | 521 | 521 | 521 | 521 | 0% | 1,500 | 20億9757万 | +0.77% | 7.25 | 0.71 |
| 04/03 | 523 | 523 | 521 | 521 | -0.57% | 700 | 20億9757万 | +0.77% | 7.25 | 0.71 |
| 04/02 | 516 | 524 | 515 | 524 | +1.55% | 2,100 | 21億965万 | +1.35% | 7.29 | 0.71 |
| 04/01 | 512 | 518 | 512 | 516 | +1.78% | 2,100 | 20億7744万 | 0% | 7.18 | 0.7 |
| 03/29 | 515 | 515 | 507 | 507 | -0.59% | 1,500 | 20億4121万 | -1.74% | 7.05 | 0.69 |
| 03/28 | 513 | 513 | 510 | 510 | -1.92% | 2,100 | 20億5328万 | -1.16% | 7.1 | 0.7 |
| 03/27 | 513 | 523 | 513 | 520 | +0.78% | 2,300 | 20億9354万 | +0.78% | 7.23 | 0.71 |
| 03/26 | 516 | 516 | 516 | 516 | +0.39% | 5,500 | 20億7744万 | +0.19% | 7.18 | 0.7 |
| 03/25 | 512 | 515 | 512 | 514 | +0.39% | 1,100 | 20億6939万 | -0.39% | 7.15 | 0.7 |
| 03/22 | 513 | 522 | 512 | 512 | -0.19% | 3,000 | 20億6134万 | -0.58% | 7.12 | 0.7 |
| 03/21 | 515 | 515 | 513 | 513 | +0.2% | 900 | 20億6536万 | -0.58% | 7.14 | 0.7 |
| 03/19 | 512 | 512 | 512 | 512 | +0.2% | 100 | 20億6134万 | -0.97% | 7.12 | 0.7 |
| 03/18 | 513 | 515 | 511 | 511 | -0.78% | 2,900 | 20億5731万 | -1.35% | 7.11 | 0.7 |
| 03/15 | 517 | 517 | 515 | 515 | -0.19% | 1,400 | 20億7341万 | -0.77% | 7.16 | 0.7 |
| 03/14 | 516 | 516 | 512 | 516 | 0% | 1,400 | 20億7744万 | -0.77% | 7.18 | 0.7 |
| 03/13 | 516 | 516 | 516 | 516 | 0% | 400 | 20億7744万 | -0.77% | 7.18 | 0.7 |
| 03/12 | 516 | 516 | 515 | 516 | 0% | 800 | 20億7744万 | -0.96% | 7.18 | 0.7 |
| 03/11 | 517 | 517 | 515 | 516 | -0.19% | 800 | 20億7744万 | -1.15% | 7.18 | 0.7 |
| 03/08 | 517 | 517 | 517 | 517 | +0.98% | 100 | 20億8147万 | -1.15% | 7.19 | 0.71 |
| 03/07 | 516 | 518 | 512 | 512 | -1.35% | 2,100 | 20億6134万 | -2.1% | 7.12 | 0.7 |
| 03/06 | 520 | 520 | 517 | 519 | -0.19% | 1,200 | 20億8952万 | -0.95% | 7.22 | 0.71 |
| 03/05 | 522 | 526 | 520 | 520 | -1.14% | 1,400 | 20億9354万 | -0.76% | 7.23 | 0.71 |
| 03/04 | 528 | 528 | 523 | 526 | -0.38% | 1,500 | 21億1770万 | +0.38% | 7.32 | 0.72 |
| 03/01 | 529 | 530 | 528 | 528 | 0% | 1,800 | 21億2575万 | +0.76% | 7.35 | 0.72 |
| 02/29 | 526 | 530 | 525 | 528 | +1.15% | 2,800 | 21億2575万 | +0.57% | 7.35 | 0.72 |
| 02/28 | 517 | 522 | 514 | 522 | +1.75% | 3,400 | 21億160万 | -0.57% | 7.26 | 0.71 |
| 02/27 | 510 | 513 | 507 | 513 | +0.59% | 2,700 | 20億6536万 | -2.29% | 7.14 | 0.7 |
| 02/26 | 503 | 512 | 497 | 510 | 0% | 20,100 | 20億5328万 | -2.86% | 7.1 | 0.7 |
| 02/22 | 513 | 515 | 510 | 510 | -0.97% | 800 | 20億5328万 | -3.04% | 7.1 | 0.7 |
| 02/21 | 510 | 516 | 509 | 515 | +0.98% | 7,300 | 20億7341万 | -2.28% | 7.16 | 0.7 |
| 02/20 | 506 | 510 | 504 | 510 | +2% | 14,800 | 20億5328万 | -3.23% | 7.1 | 0.7 |
| 02/19 | 517 | 517 | 498 | 500 | -3.29% | 11,600 | 20億1302万 | -5.3% | 6.96 | 0.68 |
| 02/16 | 509 | 517 | 504 | 517 | +1.37% | 11,900 | 20億8147万 | -2.27% | 7.19 | 0.71 |
| 02/15 | 520 | 529 | 505 | 510 | -3.04% | 36,200 | 20億5328万 | -3.59% | 7.1 | 0.7 |
| 02/14 | 544 | 548 | 522 | 526 | -4.36% | 4,200 | 21億1770万 | -0.75% | 7.32 | 0.72 |
| 02/13 | 531 | 550 | 528 | 550 | +4.36% | 2,100 | 22億1433万 | +3.77% | 7.65 | 0.75 |
| 02/09 | 531 | 531 | 525 | 527 | -1.5% | 4,200 | 21億2173万 | -0.38% | 7.33 | 0.72 |
| 02/08 | 533 | 535 | 531 | 535 | -0.37% | 1,100 | 21億5393万 | +1.33% | 7.44 | 0.73 |
| 02/06 | 531 | 537 | 531 | 537 | +1.13% | 400 | 21億6199万 | +1.7% | 7.47 | 0.73 |
| 02/05 | 537 | 537 | 531 | 531 | -1.12% | 1,300 | 21億3783万 | +0.57% | 7.39 | 0.72 |
| 02/02 | 537 | 537 | 537 | 537 | +0.56% | 100 | 21億6199万 | +1.7% | 7.47 | 0.73 |
| 02/01 | 531 | 534 | 523 | 534 | +0.19% | 2,100 | 21億4991万 | +1.14% | 7.43 | 0.73 |
| 01/31 | 533 | 548 | 531 | 533 | 0% | 2,800 | 21億4588万 | +1.14% | 7.42 | 0.73 |
| 01/30 | 530 | 533 | 530 | 533 | +1.14% | 1,400 | 21億4588万 | +1.14% | 7.42 | 0.73 |
| 01/29 | 525 | 529 | 523 | 527 | +0.96% | 800 | 21億2173万 | 0% | 7.33 | 0.72 |
| 01/26 | 525 | 525 | 519 | 522 | -1.14% | 7,500 | 21億160万 | -0.95% | 7.26 | 0.71 |
| 01/25 | 529 | 533 | 525 | 528 | -0.19% | 1,100 | 21億2575万 | +0.19% | 7.35 | 0.72 |
| 01/24 | 536 | 536 | 529 | 529 | -0.19% | 2,700 | 21億2978万 | +0.57% | 7.36 | 0.72 |
| 01/23 | 533 | 533 | 530 | 530 | 0% | 600 | 21億3380万 | +0.76% | 7.37 | 0.72 |
| 01/22 | 533 | 534 | 530 | 530 | +0.19% | 2,200 | 21億3380万 | +0.76% | 7.37 | 0.72 |
| 01/19 | 529 | 529 | 529 | 529 | +0.38% | 100 | 21億2978万 | +0.76% | 7.36 | 0.72 |
| 01/18 | 526 | 527 | 526 | 527 | +0.96% | 400 | 21億2173万 | +0.38% | 7.33 | 0.72 |
| 01/17 | 529 | 530 | 520 | 522 | -1.51% | 4,300 | 21億160万 | -0.57% | 7.26 | 0.71 |
| 01/16 | 534 | 537 | 530 | 530 | -0.56% | 700 | 21億3380万 | +0.95% | 7.37 | 0.72 |
| 01/15 | 527 | 533 | 527 | 533 | +2.11% | 1,000 | 21億4588万 | +1.72% | 7.42 | 0.73 |
| 01/12 | 523 | 528 | 520 | 522 | -0.19% | 600 | 21億160万 | -0.38% | 7.26 | 0.71 |
| 01/11 | 527 | 527 | 517 | 523 | 0% | 11,900 | 21億562万 | -0.19% | 7.28 | 0.71 |
| 01/10 | 533 | 533 | 523 | 523 | -1.32% | 2,500 | 21億562万 | -0.19% | 7.28 | 0.71 |
| 01/09 | 524 | 535 | 524 | 530 | +1.15% | 113,900 | 21億3380万 | +1.15% | 7.37 | 0.72 |
| 01/05 | 522 | 524 | 522 | 524 | +0.38% | 900 | 21億965万 | 0% | 7.29 | 0.71 |
| 01/04 | 527 | 527 | 515 | 522 | +0.19% | 2,500 | 21億160万 | -0.38% | 7.26 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 518 | 521 | 518 | 521 | -0.76% | 3,400 | 20億9757万 | -0.57% | 7.25 | 0.71 |
| 12/28 | 525 | 525 | 523 | 525 | 0% | 600 | 21億1367万 | 0% | 7.3 | 0.72 |
| 12/27 | 533 | 535 | 525 | 525 | -2.42% | 4,700 | 21億1367万 | 0% | 7.3 | 0.72 |
| 12/26 | 530 | 541 | 530 | 538 | +1.51% | 1,100 | 21億6601万 | +2.48% | 7.48 | 0.73 |
| 12/25 | 548 | 548 | 529 | 530 | +0.38% | 4,000 | 21億3380万 | +1.15% | 7.37 | 0.72 |
| 12/22 | 524 | 528 | 524 | 528 | 0% | 1,300 | 21億2575万 | +0.96% | 7.35 | 0.72 |
| 12/20 | 527 | 528 | 527 | 528 | +0.19% | 200 | 21億2575万 | +0.96% | 7.35 | 0.72 |
| 12/19 | 523 | 527 | 523 | 527 | +0.76% | 3,500 | 21億2173万 | +0.57% | 7.33 | 0.72 |
| 12/18 | 520 | 523 | 518 | 523 | +0.58% | 400 | 21億562万 | -0.38% | 7.28 | 0.71 |
| 12/15 | 522 | 522 | 520 | 520 | +0.19% | 700 | 20億9354万 | -1.33% | 7.23 | 0.71 |
| 12/14 | 523 | 523 | 517 | 519 | -0.19% | 6,400 | 20億8952万 | -1.7% | 7.22 | 0.71 |
| 12/13 | 522 | 523 | 520 | 520 | -0.38% | 10,800 | 20億9354万 | -1.89% | 7.23 | 0.71 |
| 12/12 | 521 | 522 | 521 | 522 | -0.57% | 700 | 21億160万 | -1.69% | 7.26 | 0.71 |
| 12/11 | 519 | 525 | 519 | 525 | +1.94% | 300 | 21億1367万 | -1.32% | 7.3 | 0.72 |
| 12/08 | 520 | 520 | 514 | 515 | -0.96% | 600 | 20億7341万 | -3.2% | 7.16 | 0.7 |
| 12/07 | 517 | 520 | 515 | 520 | -0.57% | 2,000 | 20億9354万 | -2.62% | 7.23 | 0.71 |
| 12/06 | 521 | 523 | 517 | 523 | +0.38% | 3,800 | 21億562万 | -2.24% | 7.28 | 0.71 |
| 12/05 | 521 | 521 | 520 | 521 | -0.76% | 1,800 | 20億9757万 | -2.98% | 7.25 | 0.71 |
| 12/04 | 526 | 526 | 525 | 525 | 0% | 1,300 | 21億1367万 | -2.23% | 7.3 | 0.72 |
| 12/01 | 530 | 530 | 525 | 525 | 0% | 500 | 21億1367万 | -2.42% | 7.3 | 0.72 |
| 11/30 | 526 | 531 | 525 | 525 | +0.38% | 7,100 | 21億1367万 | -2.6% | 7.3 | 0.72 |
| 11/29 | 522 | 525 | 520 | 523 | +0.19% | 2,500 | 21億562万 | -2.97% | 7.28 | 0.71 |
| 11/28 | 532 | 540 | 517 | 522 | -2.25% | 11,200 | 21億160万 | -3.33% | 7.26 | 0.71 |
| 11/27 | 532 | 534 | 532 | 534 | +1.71% | 800 | 21億4991万 | -1.48% | 7.43 | 0.73 |
| 11/24 | 531 | 531 | 525 | 525 | -1.69% | 800 | 21億1367万 | -3.14% | 7.3 | 0.72 |
| 11/22 | 520 | 537 | 520 | 534 | +2.69% | 115,200 | 21億4991万 | -1.48% | 7.43 | 0.73 |
| 11/21 | 518 | 522 | 518 | 520 | -0.19% | 3,300 | 20億9354万 | -4.24% | 7.23 | 0.71 |
| 11/20 | 517 | 521 | 514 | 521 | +0.58% | 3,800 | 20億9757万 | -4.23% | 7.25 | 0.71 |
| 11/17 | 517 | 523 | 515 | 518 | -0.19% | 6,100 | 20億8549万 | -4.95% | 7.21 | 0.71 |
| 11/16 | 525 | 525 | 519 | 519 | -2.08% | 5,400 | 20億8952万 | -5.12% | 7.22 | 0.71 |
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 | |
| 2014年 3月期 | 618 1,235 6/27 | 274 548 2/6 | 2,888,800 1,444,400 6/27 | 24億1816万 | 11億313万 | +11.13% 1/21 | -12.61% 2/10 |
| 2015年 3月期 | 398 796 3/19 796 3/18 | 289 578 5/22 578 5/19 | 185,800 92,900 9/18 | 16億237万 | 11億6353万 | +11.16% 5/14 | -7.41% 5/19 |
| 2016年 3月期 | 550 1,100 3/14 | 318 635 8/26 635 8/25 | 73,200 36,600 11/13 | 22億1433万 | 12億7827万 | +19.18% 11/20 | -13.61% 1/14 |
| 2017年 3月期 | 859 1,717 3/9 | 426 851 6/29 | 72,200 36,100 3/8 | 34億5636万 | 17億1308万 | +24.01% 1/11 | -13.96% 4/12 |
| 2018年 3月期 | 1,276 1/19 | 612 4/13 | 81,000 11/27 | 51億3724万 | 24億6394万 | +25.3% 5/15 | -13.19% 2/14 |
| 2019年 3月期 | 1,018 4/10 | 515 12/25 | 38,600 8/9 | 40億9852万 | 20億7341万 | +13.83% 2/18 | -17.19% 8/13 |
| 2020年 3月期 | 946 12/30 | 352 3/17 | 115,600 12/30 | 38億864万 | 14億1717万 | +22.92% 12/30 | -38.54% 3/16 |
| 2021年 3月期 | 600 3/19 | 350 8/12 | 89,600 2/17 | 24億1563万 | 14億911万 | +21.91% 5/26 | -14.21% 7/14 |
| 2022年 3月期 | 652 4/5 | 386 3/11 3/9 | 161,800 10/1 | 26億2498万 | 15億5405万 | +11.49% 6/10 | -15.42% 8/6 |
| 2023年 3月期 | 639 12/8 | 402 4/27 | 166,700 12/8 | 25億7264万 | 16億1847万 | +9.91% 12/7 | -5.83% 12/23 |
| 最新 | 508 2024/4/18 | 900 | 20億4523万 | -1.36% 515 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 114%（2.14倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/18 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
274円（2014/02/06） - 85%（1.85倍）
508円（4/18）