株価チャート
株価
10/4
- 前日 (10/3)
- 556
- 始値
- 555
- 高値
- 556
- 安値
- 544
- 終値 -2.16%
- 544
- 出来高 -48.2%
- 185,300
乖離率
- 株価(5日)
移動平均値 - -1.09%
550 - 株価(25日)
移動平均値 - -3.37%
563 - 出来高(5日)
移動平均値 - -18.36%
226,960
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 555 | 556 | 544 | 544 | -2.16% | 185,300 | 515億3953万 | -3.37% | 20.06 | 2.46 |
10/03 | 558 | 565 | 554 | 556 | +2.77% | 357,700 | 526億7643万 | -1.59% | 20.5 | 2.51 |
10/02 | 546 | 551 | 539 | 541 | -1.64% | 232,600 | 512億5531万 | -4.42% | 19.95 | 2.44 |
10/01 | 557 | 557 | 548 | 550 | -1.43% | 158,300 | 521億798万 | -3.17% | 20.28 | 2.48 |
09/30 | 556 | 563 | 553 | 558 | -1.41% | 200,900 | 528億6592万 | -1.76% | 20.57 | 2.52 |
09/27 | 575 | 575 | 562 | 566 | -2.41% | 172,600 | 536億2385万 | -0.18% | 20.87 | 2.56 |
09/26 | 577 | 580 | 571 | 580 | +1.05% | 213,000 | 549億5023万 | +2.29% | 21.38 | 2.62 |
09/25 | 576 | 582 | 573 | 574 | -0.69% | 150,000 | 543億8178万 | +1.77% | 21.16 | 2.59 |
09/24 | 572 | 582 | 571 | 578 | +2.12% | 346,600 | 547億6075万 | +2.85% | 21.31 | 2.61 |
09/20 | 570 | 571 | 560 | 566 | +1.43% | 299,500 | 536億2385万 | +1.07% | 20.87 | 2.56 |
09/19 | 558 | 566 | 551 | 558 | +0.9% | 199,300 | 528億6592万 | -0.18% | 20.57 | 2.52 |
09/18 | 563 | 568 | 548 | 553 | -1.25% | 181,200 | 523億9221万 | -0.72% | 20.39 | 2.5 |
09/17 | 550 | 562 | 542 | 560 | +3.9% | 352,100 | 530億5540万 | +0.72% | 20.65 | 2.53 |
09/13 | 545 | 547 | 534 | 539 | -1.46% | 265,100 | 510億6582万 | -2.71% | 19.87 | 2.44 |
09/12 | 560 | 560 | 545 | 547 | -1.44% | 229,100 | 518億2376万 | -0.73% | 20.17 | 2.47 |
09/11 | 563 | 563 | 549 | 555 | -1.6% | 216,500 | 525億8169万 | +1.46% | 20.46 | 2.51 |
09/10 | 560 | 570 | 554 | 564 | +1.26% | 254,000 | 534億3437万 | +3.68% | 20.79 | 2.55 |
09/09 | 548 | 560 | 548 | 557 | -0.89% | 372,500 | 527億7117万 | +3.34% | 20.54 | 2.52 |
09/06 | 571 | 571 | 559 | 562 | -1.58% | 276,300 | 532億4488万 | +5.05% | 20.72 | 2.54 |
09/05 | 570 | 582 | 567 | 571 | +0.88% | 369,600 | 540億9756万 | +7.13% | 21.05 | 2.58 |
09/04 | 567 | 576 | 563 | 566 | -2.41% | 260,300 | 536億2385万 | +6.79% | 20.87 | 2.56 |
09/03 | 575 | 580 | 567 | 580 | -0.17% | 263,800 | 549億5023万 | +10.06% | 21.38 | 2.62 |
09/02 | 583 | 583 | 573 | 581 | -0.34% | 224,500 | 550億4498万 | +10.67% | 21.42 | 2.62 |
08/30 | 584 | 588 | 576 | 583 | -0.17% | 246,900 | 552億3446万 | +11.9% | 21.5 | 2.63 |
08/29 | 587 | 595 | 580 | 584 | -1.02% | 191,100 | 553億2920万 | +12.96% | 21.53 | 2.64 |
08/28 | 592 | 593 | 581 | 590 | -1.01% | 296,800 | 558億9765万 | +15.01% | 21.75 | 2.67 |
08/27 | 588 | 600 | 579 | 596 | +3.11% | 552,300 | 564億6610万 | +17.09% | 21.97 | 2.69 |
08/26 | 558 | 581 | 558 | 578 | +4.52% | 790,700 | 547億6075万 | +14.46% | 21.31 | 2.61 |
08/23 | 548 | 559 | 544 | 553 | +1.28% | 388,800 | 523億9221万 | +10.16% | 20.39 | 2.5 |
08/22 | 539 | 546 | 534 | 546 | +0.55% | 207,100 | 517億2901万 | +9.2% | 20.13 | 2.47 |
08/21 | 527 | 547 | 523 | 543 | +3.04% | 390,300 | 514億4479万 | +9.04% | 20.02 | 2.45 |
08/20 | 521 | 527 | 517 | 527 | +1.15% | 206,500 | 499億2892万 | +6.25% | 19.43 | 2.38 |
08/19 | 526 | 533 | 520 | 521 | -1.88% | 164,500 | 493億6047万 | +5.47% | 19.21 | 2.35 |
08/16 | 524 | 533 | 519 | 531 | +2.31% | 315,600 | 503億789万 | +7.93% | 19.58 | 2.4 |
08/15 | 527 | 527 | 517 | 519 | -1.7% | 159,200 | 491億7099万 | +5.92% | 19.14 | 2.34 |
08/14 | 522 | 529 | 517 | 528 | +1.15% | 205,000 | 500億2366万 | +8.2% | 19.47 | 2.39 |
08/13 | 500 | 523 | 494 | 522 | +2.76% | 367,100 | 494億5521万 | +7.63% | 19.25 | 2.36 |
08/09 | 513 | 522 | 503 | 508 | +11.65% | 568,600 | 481億2883万 | +5.18% | 18.73 | 2.3 |
08/08 | 447 | 464 | 446 | 455 | -1.3% | 315,000 | 431億751万 | -5.6% | 16.78 | 2.06 |
08/07 | 465 | 472 | 454 | 461 | -1.71% | 347,700 | 436億7596万 | -4.55% | 17 | 2.08 |
08/06 | 450 | 470 | 450 | 469 | +7.08% | 484,400 | 444億3390万 | -2.9% | 17.29 | 2.12 |
08/05 | 452 | 460 | 418 | 438 | -6.41% | 633,700 | 414億9690万 | -9.32% | 16.15 | 1.98 |
08/02 | 489 | 492 | 468 | 468 | -5.84% | 360,800 | 443億3915万 | -3.31% | 17.26 | 2.11 |
08/01 | 508 | 508 | 493 | 497 | -2.36% | 282,700 | 470億8667万 | +2.69% | 18.32 | 2.25 |
07/31 | 500 | 509 | 497 | 509 | +1.8% | 155,400 | 482億2357万 | +5.38% | 18.77 | 2.3 |
07/30 | 507 | 507 | 498 | 500 | -1.57% | 201,200 | 473億7089万 | +3.95% | 18.43 | 2.26 |
07/29 | 498 | 508 | 496 | 508 | +4.1% | 237,300 | 481億2883万 | +6.05% | 18.73 | 2.3 |
07/26 | 487 | 491 | 481 | 488 | +1.04% | 231,600 | 462億3399万 | +2.31% | 17.99 | 2.2 |
07/25 | 492 | 493 | 482 | 483 | -2.23% | 333,100 | 457億6028万 | +1.47% | 17.81 | 2.18 |
07/24 | 495 | 499 | 493 | 494 | -0.2% | 146,900 | 468億244万 | +4% | 18.21 | 2.23 |
07/23 | 492 | 495 | 490 | 495 | +0.61% | 172,800 | 468億9718万 | +4.65% | 18.25 | 2.24 |
07/22 | 500 | 500 | 490 | 492 | -0.2% | 187,500 | 466億1296万 | +4.24% | 18.14 | 2.22 |
07/19 | 499 | 500 | 492 | 493 | -1.79% | 117,000 | 467億770万 | +4.89% | 18.18 | 2.23 |
07/18 | 492 | 504 | 492 | 502 | +1.01% | 243,200 | 475億6038万 | +7.26% | 18.51 | 2.27 |
07/17 | 489 | 497 | 487 | 497 | +2.47% | 257,200 | 470億8667万 | +6.42% | 18.32 | 2.25 |
07/16 | 488 | 488 | 480 | 485 | -0.61% | 192,500 | 459億4976万 | +4.08% | 17.88 | 2.19 |
07/12 | 477 | 488 | 477 | 488 | +2.52% | 247,300 | 462億3399万 | +4.95% | 17.99 | 2.2 |
07/11 | 471 | 478 | 468 | 476 | +2.37% | 204,600 | 450億9709万 | +2.59% | 17.55 | 2.15 |
07/10 | 470 | 470 | 463 | 465 | -0.85% | 308,600 | 440億5493万 | +0.22% | 17.14 | 2.1 |
07/09 | 465 | 472 | 465 | 469 | -0.21% | 178,300 | 444億3390万 | +0.86% | 17.29 | 2.12 |
07/08 | 469 | 472 | 466 | 470 | 0% | 144,000 | 445億2864万 | +1.08% | 17.33 | 2.12 |
07/05 | 473 | 475 | 467 | 470 | -0.63% | 108,300 | 445億2864万 | +1.08% | 17.33 | 2.12 |
07/04 | 476 | 478 | 472 | 473 | -0.21% | 141,000 | 448億1286万 | +1.72% | 17.44 | 2.14 |
07/03 | 468 | 474 | 468 | 474 | +0.64% | 123,000 | 449億760万 | +1.94% | 17.48 | 2.14 |
07/02 | 467 | 473 | 465 | 471 | +0.64% | 174,400 | 446億2338万 | +1.51% | 17.37 | 2.13 |
07/01 | 471 | 477 | 465 | 468 | +0.43% | 209,100 | 443億3915万 | +0.86% | 17.26 | 2.11 |
06/28 | 465 | 470 | 459 | 466 | +0.65% | 333,800 | 441億4967万 | +0.65% | 17.18 | 2.11 |
06/27 | 472 | 473 | 462 | 463 | -1.91% | 268,900 | 438億6545万 | 0% | 17.07 | 2.09 |
06/26 | 470 | 473 | 467 | 472 | +1.29% | 152,300 | 447億1812万 | +1.72% | 17.4 | 2.13 |
06/25 | 463 | 472 | 459 | 466 | +1.75% | 234,800 | 441億4967万 | +0.65% | 17.18 | 2.11 |
06/24 | 456 | 462 | 456 | 458 | +0.66% | 323,900 | 433億9174万 | -1.08% | 16.89 | 2.07 |
06/21 | 450 | 460 | 450 | 455 | +1.11% | 494,100 | 431億751万 | -1.94% | 16.78 | 2.06 |
06/20 | 452 | 456 | 448 | 450 | -1.1% | 385,200 | 426億3380万 | -3.02% | 16.59 | 2.03 |
06/19 | 460 | 462 | 454 | 455 | -0.66% | 256,500 | 431億751万 | -2.15% | 16.78 | 2.06 |
06/18 | 452 | 459 | 450 | 458 | +1.33% | 272,800 | 433億9174万 | -1.72% | 16.89 | 2.07 |
06/17 | 453 | 453 | 443 | 452 | -0.44% | 354,300 | 428億2329万 | -3.42% | 16.67 | 2.04 |
06/14 | 450 | 460 | 450 | 454 | -0.22% | 367,100 | 430億1277万 | -3.2% | 16.74 | 2.05 |
06/13 | 461 | 462 | 455 | 455 | -1.52% | 270,400 | 431億751万 | -3.4% | 16.78 | 2.06 |
06/12 | 467 | 472 | 461 | 462 | -1.07% | 174,500 | 437億7070万 | -2.12% | 17.03 | 2.09 |
06/11 | 468 | 472 | 459 | 467 | +1.3% | 292,300 | 442億4441万 | -1.48% | 17.22 | 2.11 |
06/10 | 459 | 472 | 454 | 461 | -2.95% | 615,500 | 436億7596万 | -2.95% | 17 | 2.08 |
06/07 | 480 | 480 | 473 | 475 | -1.45% | 156,500 | 450億235万 | -0.21% | 17.51 | 2.15 |
06/06 | 484 | 484 | 475 | 482 | +0.63% | 186,600 | 456億6554万 | +1.05% | 17.77 | 2.18 |
06/05 | 476 | 487 | 471 | 479 | +0.42% | 275,000 | 453億8131万 | +0.21% | 17.66 | 2.16 |
06/04 | 472 | 479 | 470 | 477 | +1.49% | 241,700 | 451億9183万 | -0.42% | 17.59 | 2.16 |
06/03 | 472 | 475 | 469 | 470 | +1.29% | 214,600 | 445億2864万 | -1.88% | 17.33 | 2.12 |
05/31 | 462 | 468 | 456 | 464 | +0.43% | 2,093,200 | 439億6019万 | -3.33% | 17.11 | 2.1 |
05/30 | 452 | 465 | 445 | 462 | +1.09% | 471,200 | 437億7070万 | -3.95% | 17.03 | 2.09 |
05/29 | 457 | 464 | 455 | 457 | -0.65% | 317,300 | 432億9699万 | -5.38% | 16.85 | 2.07 |
05/28 | 462 | 467 | 460 | 460 | -0.43% | 273,400 | 435億8122万 | -4.96% | 16.96 | 2.08 |
05/27 | 467 | 467 | 456 | 462 | -1.49% | 490,000 | 437億7070万 | -4.74% | 17.03 | 2.09 |
05/24 | 461 | 472 | 460 | 469 | 0% | 272,900 | 444億3390万 | -3.7% | 17.29 | 2.12 |
05/23 | 463 | 473 | 460 | 469 | +1.74% | 363,400 | 444億3390万 | -3.89% | 17.29 | 2.12 |
05/22 | 465 | 469 | 461 | 461 | -0.86% | 201,500 | 436億7596万 | -5.92% | 17 | 2.08 |
05/21 | 467 | 471 | 464 | 465 | -0.64% | 218,400 | 440億5493万 | -5.49% | 17.14 | 2.1 |
05/20 | 474 | 475 | 467 | 468 | -1.47% | 418,600 | 443億3915万 | -5.26% | 17.26 | 2.12 |
05/17 | 469 | 478 | 468 | 475 | +0.64% | 218,400 | 450億235万 | -4.23% | 17.51 | 2.15 |
05/16 | 473 | 475 | 464 | 472 | +0.43% | 278,700 | 447億1812万 | -5.03% | 17.4 | 2.13 |
05/15 | 498 | 500 | 470 | 470 | -6.19% | 721,600 | 445億2864万 | -5.81% | 17.33 | 2.12 |
05/14 | 492 | 505 | 492 | 501 | +2.87% | 272,900 | 474億6563万 | +0.2% | 18.47 | 2.26 |
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 | |
2017年 3月期 | 547 1,642 3/27 | 304 912 8/23 | 10,990,800 3,663,600 6/29 | 498億8215万 | 257億8242万 | +12.1% 1/6 | -7.97% 4/12 |
2018年 3月期 | 1,043 3,130 1/25 | 461 1,383 4/13 | 2,179,800 726,600 7/24 | 959億8927万 | 409億5602万 | +14.35% 9/1 | -11.05% 2/15 |
2019年 3月期 | 1,497 10/2 | 912 2,737 4/26 | 1,779,900 10/30 | 1399億3461万 | 851億6695万 | +17.17% 6/1 | -17.54% 12/26 |
2020年 3月期 | 1,332 12/2 | 770 3/17 | 1,309,700 5/14 | 1254億2964万 | 725億3931万 | +13.02% 7/22 | -19.54% 3/13 |
2021年 3月期 | 1,681 1/25 | 886 4/6 | 913,700 8/14 | 1585億8369万 | 834億6731万 | +17.6% 11/12 | -13.33% 6/29 |
2022年 3月期 | 1,600 9/14 | 845 3/15 | 1,986,200 3/17 | 1511億6168万 | 798億3986万 | +11.1% 9/10 | -13.91% 3/14 |
2023年 3月期 | 1,027 4/5 | 614 3/16 | 725,800 5/12 | 970億3614万 | 581億1716万 | +15.95% 7/25 | -20.26% 5/12 |
2024年 3月期 | 710 6/19 | 499 3/5 | 898,500 5/23 | 672億388万 | 472億7615万 | +10.74% 6/19 | -11.33% 2/14 |
最新 | 544 2024/10/4 | 185,300 | 515億3953万 | -3.37% 563 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 112%(2.12倍)
- 2018/12/28 vs 2017/12/29
- 29%(1.29倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 25%(1.25倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -41%(0.59倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/10/04 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
304円(2016/08/23) - 79%(1.79倍)
544円(10/4)