株価チャート
株価
4/25
- 前日 (4/24)
- 618
- 始値
- 615
- 高値
- 615
- 安値
- 606
- 終値 -1.94%
- 606
- 出来高 -3.86%
- 124,500
乖離率
- 株価(5日)
移動平均値 - -0.98%
612 - 株価(25日)
移動平均値 - -5.75%
643 - 出来高(5日)
移動平均値 - +9.29%
113,920
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 | 615 | 615 | 606 | 606 | -1.94% | 124,500 | 271億1332万 | -5.75% | 12.18 | 0.72 |
04/24 | 619 | 621 | 612 | 618 | +0.98% | 129,500 | 276億5022万 | -4.33% | 12.42 | 0.73 |
04/23 | 623 | 623 | 611 | 612 | -0.33% | 59,600 | 273億8177万 | -5.7% | 12.3 | 0.72 |
04/22 | 619 | 620 | 613 | 614 | +0.82% | 77,900 | 274億7126万 | -5.68% | 12.34 | 0.72 |
04/19 | 622 | 622 | 603 | 609 | -2.56% | 178,100 | 272億4755万 | -6.88% | 12.24 | 0.72 |
04/18 | 611 | 633 | 611 | 625 | +1.79% | 209,900 | 279億6341万 | -4.87% | 12.56 | 0.74 |
04/17 | 624 | 632 | 612 | 614 | -1.6% | 145,900 | 274億7126万 | -6.97% | 12.34 | 0.72 |
04/16 | 634 | 639 | 623 | 624 | -2.35% | 211,700 | 279億1867万 | -6.02% | 12.54 | 0.74 |
04/15 | 654 | 654 | 635 | 639 | -2.29% | 110,100 | 285億8979万 | -4.2% | 12.84 | 0.75 |
04/12 | 646 | 663 | 644 | 654 | +2.03% | 124,000 | 292億6091万 | -2.24% | 13.14 | 0.77 |
04/11 | 645 | 649 | 639 | 641 | -1.38% | 70,700 | 286億7928万 | -4.33% | 12.88 | 0.76 |
04/10 | 640 | 664 | 640 | 650 | +1.56% | 148,100 | 290億8195万 | -3.42% | 13.06 | 0.77 |
04/09 | 637 | 644 | 633 | 640 | +0.79% | 63,600 | 286億3453万 | -5.19% | 12.86 | 0.76 |
04/08 | 633 | 638 | 630 | 635 | +0.79% | 83,300 | 284億1083万 | -6.48% | 12.76 | 0.75 |
04/05 | 632 | 639 | 626 | 630 | -1.56% | 106,000 | 281億8712万 | -7.76% | 12.66 | 0.74 |
04/04 | 651 | 651 | 639 | 640 | -0.16% | 96,900 | 286億3453万 | -7.11% | 12.86 | 0.76 |
04/03 | 636 | 644 | 628 | 641 | -0.77% | 141,800 | 286億7928万 | -7.64% | 12.88 | 0.76 |
04/02 | 669 | 669 | 645 | 646 | -3.29% | 186,700 | 289億298万 | -7.32% | 12.98 | 0.76 |
04/01 | 688 | 688 | 668 | 668 | -2.2% | 93,700 | 298億8729万 | -4.57% | 13.42 | 0.79 |
03/29 | 676 | 686 | 672 | 683 | +1.19% | 87,000 | 305億5842万 | -2.43% | 13.72 | 0.81 |
03/28 | 674 | 680 | 670 | 675 | -1.17% | 90,900 | 302億49万 | -3.57% | 13.56 | 0.8 |
03/27 | 675 | 689 | 673 | 683 | +1.19% | 135,400 | 305億5842万 | -2.71% | 13.72 | 0.81 |
03/26 | 680 | 680 | 673 | 675 | -0.3% | 73,100 | 302億49万 | -4.12% | 13.56 | 0.8 |
03/25 | 677 | 682 | 674 | 677 | -0.73% | 76,600 | 302億8997万 | -3.97% | 13.6 | 0.8 |
03/22 | 679 | 683 | 670 | 682 | +0.74% | 104,600 | 305億1368万 | -3.54% | 13.7 | 0.81 |
03/21 | 685 | 689 | 677 | 677 | -0.44% | 99,000 | 302億8997万 | -4.24% | 13.6 | 0.8 |
03/19 | 683 | 684 | 672 | 680 | -0.44% | 118,600 | 304億2419万 | -3.95% | 13.66 | 0.8 |
03/18 | 679 | 688 | 675 | 683 | +1.04% | 116,900 | 305億5842万 | -3.39% | 13.72 | 0.81 |
03/15 | 693 | 693 | 676 | 676 | -2.73% | 114,400 | 302億4523万 | -4.38% | 13.58 | 0.8 |
03/14 | 709 | 709 | 687 | 695 | -0.57% | 151,900 | 310億9531万 | -1.84% | 13.96 | 0.82 |
03/13 | 718 | 721 | 692 | 699 | -2.65% | 272,800 | 312億7428万 | -0.99% | 14.04 | 0.83 |
03/12 | 680 | 724 | 673 | 718 | +5.59% | 409,200 | 321億2437万 | +1.84% | 14.43 | 0.85 |
03/11 | 674 | 690 | 672 | 680 | -0.87% | 223,900 | 304億2419万 | -3.13% | 13.66 | 0.8 |
03/08 | 679 | 695 | 678 | 686 | -0.44% | 250,500 | 306億9264万 | -2% | 13.78 | 0.81 |
03/07 | 707 | 707 | 685 | 689 | -2.55% | 274,400 | 308億2687万 | -1.43% | 13.84 | 0.81 |
03/06 | 709 | 719 | 704 | 707 | -1.81% | 198,400 | 316億3221万 | +1.29% | 14.2 | 0.83 |
03/05 | 732 | 732 | 717 | 720 | 0% | 128,300 | 322億1385万 | +3.6% | 14.47 | 0.85 |
03/04 | 743 | 743 | 720 | 720 | -4.13% | 271,700 | 322億1385万 | +4.2% | 14.47 | 0.85 |
03/01 | 769 | 769 | 748 | 751 | -1.57% | 166,000 | 336億84万 | +9.16% | 15.09 | 0.89 |
02/29 | 760 | 771 | 731 | 763 | -1.42% | 451,800 | 341億3773万 | +11.88% | 15.33 | 0.9 |
02/28 | 743 | 781 | 736 | 774 | +6.03% | 567,000 | 346億2989万 | +14.5% | 15.55 | 0.91 |
02/27 | 710 | 730 | 710 | 730 | +3.55% | 208,900 | 326億6127万 | +8.96% | 14.67 | 0.86 |
02/26 | 681 | 709 | 681 | 705 | +5.07% | 192,200 | 315億4273万 | +6.02% | 14.16 | 0.83 |
02/22 | 685 | 694 | 671 | 671 | -1.61% | 152,300 | 300億2152万 | +1.51% | 13.48 | 0.79 |
02/21 | 709 | 710 | 680 | 682 | -4.75% | 222,000 | 305億1368万 | +3.65% | 13.7 | 0.81 |
02/20 | 734 | 734 | 715 | 716 | -2.19% | 176,800 | 320億3489万 | +9.31% | 14.39 | 0.85 |
02/19 | 724 | 732 | 722 | 732 | +1.53% | 194,600 | 327億5075万 | +12.27% | 14.71 | 0.86 |
02/16 | 714 | 731 | 709 | 721 | +1.84% | 340,200 | 322億5859万 | +11.44% | 14.49 | 0.85 |
02/15 | 702 | 715 | 697 | 708 | +1.29% | 339,300 | 316億7695万 | +10.11% | 14.22 | 0.84 |
02/14 | 683 | 702 | 679 | 699 | +1.9% | 347,700 | 312億7428万 | +9.39% | 14.04 | 0.83 |
02/13 | 684 | 697 | 681 | 686 | +1.63% | 321,000 | 306億9264万 | +7.86% | 13.78 | 0.81 |
02/09 | 672 | 684 | 666 | 675 | +0.15% | 211,800 | 302億49万 | +6.47% | 13.56 | 0.8 |
02/08 | 695 | 697 | 662 | 674 | -3.02% | 395,600 | 301億5574万 | +6.65% | 13.54 | 0.8 |
02/07 | 635 | 695 | 635 | 695 | +5.78% | 1,487,000 | 310億9531万 | +10.14% | 13.96 | 0.82 |
02/06 | 650 | 661 | 642 | 657 | +0.46% | 452,500 | 293億9514万 | +4.62% | 13.2 | 0.78 |
02/05 | 649 | 656 | 648 | 654 | +1.08% | 175,900 | 292億6091万 | +4.14% | 13.14 | 0.77 |
02/02 | 649 | 652 | 642 | 647 | 0% | 146,900 | 289億4772万 | +3.19% | 13 | 0.76 |
02/01 | 653 | 656 | 641 | 647 | -1.07% | 194,400 | 289億4772万 | +3.35% | 13 | 0.76 |
01/31 | 646 | 654 | 645 | 654 | +0.46% | 107,500 | 292億6091万 | +4.47% | 13.14 | 0.77 |
01/30 | 645 | 657 | 644 | 651 | +1.56% | 192,900 | 291億2669万 | +4.16% | 13.08 | 0.77 |
01/29 | 640 | 641 | 634 | 641 | +1.1% | 106,800 | 286億7928万 | +2.72% | 12.88 | 0.76 |
01/26 | 625 | 638 | 625 | 634 | +1.12% | 176,800 | 283億6609万 | +1.6% | 12.74 | 0.75 |
01/25 | 618 | 627 | 618 | 627 | +1.62% | 127,800 | 280億5289万 | +0.48% | 12.6 | 0.74 |
01/24 | 614 | 620 | 614 | 617 | +0.49% | 90,300 | 276億548万 | -0.96% | 12.4 | 0.73 |
01/23 | 620 | 621 | 609 | 614 | -0.16% | 139,900 | 274億7126万 | -1.6% | 12.34 | 0.72 |
01/22 | 610 | 618 | 610 | 615 | +1.49% | 165,500 | 275億1600万 | -1.6% | 12.36 | 0.73 |
01/19 | 607 | 608 | 601 | 606 | +0.33% | 120,000 | 271億1332万 | -3.19% | 12.18 | 0.72 |
01/18 | 602 | 608 | 598 | 604 | +0.67% | 105,900 | 270億2384万 | -3.97% | 12.13 | 0.71 |
01/17 | 610 | 614 | 600 | 600 | -1.64% | 178,100 | 268億4488万 | -4.91% | 12.05 | 0.71 |
01/16 | 624 | 625 | 610 | 610 | -2.24% | 138,000 | 272億9229万 | -3.48% | 12.26 | 0.72 |
01/15 | 619 | 625 | 609 | 624 | +1.63% | 97,000 | 279億1867万 | -1.58% | 12.54 | 0.74 |
01/12 | 619 | 623 | 606 | 614 | -0.81% | 168,200 | 274億7126万 | -3.31% | 12.34 | 0.72 |
01/11 | 626 | 627 | 618 | 619 | -0.32% | 122,900 | 276億9496万 | -2.52% | 12.44 | 0.73 |
01/10 | 621 | 623 | 618 | 621 | -0.32% | 111,200 | 277億8445万 | -2.2% | 12.48 | 0.73 |
01/09 | 621 | 628 | 619 | 623 | 0% | 153,300 | 278億7393万 | -2.04% | 12.52 | 0.74 |
01/05 | 640 | 640 | 622 | 623 | -2.66% | 209,100 | 278億7393万 | -2.04% | 12.52 | 0.74 |
01/04 | 636 | 642 | 619 | 640 | +0.31% | 182,100 | 286億3453万 | +0.31% | 12.86 | 0.76 |
2023 | ||||||||||
12/29 | 628 | 640 | 628 | 638 | +0.95% | 108,900 | 285億4505万 | -0.16% | 12.82 | 0.75 |
12/28 | 642 | 642 | 632 | 632 | -1.56% | 101,400 | 282億7660万 | -1.1% | 12.7 | 0.75 |
12/27 | 637 | 642 | 633 | 642 | +1.26% | 120,900 | 287億2402万 | +0.47% | 12.9 | 0.76 |
12/26 | 632 | 645 | 631 | 634 | +0.48% | 104,200 | 283億6609万 | -0.78% | 12.74 | 0.75 |
12/25 | 637 | 643 | 628 | 631 | +0.48% | 84,200 | 282億3186万 | -1.25% | 12.68 | 0.74 |
12/22 | 628 | 639 | 625 | 628 | 0% | 139,800 | 280億9764万 | -1.88% | 12.62 | 0.74 |
12/21 | 633 | 639 | 628 | 628 | -2.33% | 90,900 | 280億9764万 | -2.03% | 12.62 | 0.74 |
12/20 | 643 | 653 | 636 | 643 | +0.47% | 198,800 | 287億6876万 | 0% | 12.92 | 0.76 |
12/19 | 616 | 640 | 610 | 640 | +4.07% | 265,400 | 286億3453万 | -0.47% | 12.86 | 0.76 |
12/18 | 615 | 618 | 605 | 615 | -1.28% | 194,900 | 275億1600万 | -4.35% | 12.36 | 0.73 |
12/15 | 620 | 627 | 615 | 623 | 0% | 134,600 | 278億7393万 | -3.26% | 12.52 | 0.74 |
12/14 | 654 | 656 | 621 | 623 | -4.59% | 279,000 | 278億7393万 | -3.26% | 12.52 | 0.74 |
12/13 | 654 | 659 | 648 | 653 | +0.77% | 185,100 | 292億1617万 | +1.4% | 13.12 | 0.77 |
12/12 | 670 | 670 | 644 | 648 | -3.28% | 320,500 | 289億9247万 | +0.93% | 13.02 | 0.77 |
12/11 | 654 | 670 | 651 | 670 | +3.88% | 216,700 | 299億7678万 | +4.52% | 13.46 | 0.79 |
12/08 | 644 | 656 | 639 | 645 | +0.16% | 267,700 | 288億5824万 | +1.1% | 12.96 | 0.76 |
12/07 | 653 | 655 | 643 | 644 | -1.68% | 220,300 | 288億1350万 | +1.26% | 12.94 | 0.76 |
12/06 | 631 | 662 | 631 | 655 | +3.8% | 318,600 | 293億566万 | +3.31% | 13.16 | 0.77 |
12/05 | 635 | 648 | 631 | 631 | -0.79% | 156,700 | 282億3186万 | 0% | 12.68 | 0.74 |
12/04 | 620 | 641 | 620 | 636 | +2.58% | 236,300 | 284億5557万 | +1.11% | 12.78 | 0.75 |
12/01 | 629 | 636 | 620 | 620 | -1.12% | 204,100 | 277億3970万 | -0.96% | 12.46 | 0.73 |
11/30 | 630 | 634 | 612 | 627 | -2.03% | 385,300 | 280億5289万 | +0.32% | 12.6 | 0.74 |
11/29 | 645 | 653 | 639 | 640 | -2.14% | 133,700 | 286億3453万 | +2.73% | 12.86 | 0.76 |
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 | 625 8/9 | 440 1/24 1/18 他2件 | 45,200 11/28 | - | - | +11.32% 2/7 | -10.88% 1/17 |
2009年 3月期 | 665 5/20 | 300 3/10 3/2 他3件 | 22,600 5/20 | - | - | +19.22% 5/20 | -20.31% 10/10 |
2010年 3月期 | 475 10/26 | 273 5/7 | 10,100 9/18 | - | - | +17.98% 10/26 | -6.59% 5/7 |
2011年 3月期 | 468 4/1 | 235 3/15 | 10,100 11/18 4/1 | 35億3199万 | 17億7354万 | +25.34% 4/1 | -31.61% 3/15 |
2012年 3月期 | 499 2/28 | 294 5/6 | 306,100 2/27 | 37億6595万 | 22億1881万 | +26.6% 6/6 | -17.11% 9/26 |
2013年 3月期 | 442 4/2 | 315 9/18 | 184,800 2/8 | 33億3577万 | 23億7730万 | +12.51% 6/25 | -18.23% 5/15 |
2014年 3月期 | 1,321 10/28 | 321 4/5 | 2,633,100 9/26 | 99億6958万 | 24億2258万 | +70.94% 9/26 | -26.33% 2/4 |
2015年 3月期 | 871 3/2 | 404 4/15 | 15,484,600 2/20 | 387億8699万 | 179億9075万 | +48.54% 3/2 | -11.25% 8/8 |
2016年 3月期 | 750 4/2 | 330 2/12 | 1,532,800 12/25 | 333億9867万 | 146億9541万 | +8.88% 12/24 | -20.38% 8/25 |
2017年 3月期 | 1,374 7/22 | 368 4/7 | 35,282,500 7/20 | 611億8637万 | 163億8761万 | +128.31% 7/22 | -22.91% 8/19 |
2018年 3月期 | 1,419 1/5 | 625 4/13 | 3,083,900 8/4 | 631億9029万 | 278億3222万 | +26.77% 12/18 | -13.22% 11/15 |
2019年 3月期 | 1,325 4/25 | 463 3/11 | 3,835,600 8/2 | 590億432万 | 206億1811万 | +30.07% 4/1 | -29.95% 8/2 |
2020年 3月期 | 720 4/1 | 280 3/17 | 982,200 5/16 | 320億6272万 | 125億2761万 | +23.1% 11/1 | -30.25% 3/16 |
2021年 3月期 | 587 3/18 | 305 4/6 | 941,600 3/3 | 262億6324万 | 136億4614万 | +40.8% 2/17 | -13.53% 12/22 |
2022年 3月期 | 881 11/25 | 413 7/9 | 2,365,100 11/4 | 394億1723万 | 184億7822万 | +31.38% 11/19 | -18.87% 12/20 |
2023年 3月期 | 1,036 10/5 | 555 3/24 | 2,412,200 8/3 | 463億5215万 | 248億3151万 | +18.29% 8/3 | -15.37% 11/10 |
最新 | 606 2024/4/25 | 124,500 | 271億1332万 | -5.75% 643 |
年間値上がり率
- 1998/12/29 vs 1997/12/29
- -44%(0.56倍)
- 1999/12/24 vs 1998/12/29
- 59%(1.59倍)
- 2000/12/28 vs 1999/12/24
- -29%(0.71倍)
- 2001/12/28 vs 2000/12/28
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- 19%(1.19倍)
- 2003/12/30 vs 2002/12/30
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 93%(1.93倍)
- 2006/12/29 vs 2005/12/30
- -40%(0.6倍)
- 2007/12/27 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/29 vs 2007/12/27
- -19%(0.81倍)
- 2009/12/29 vs 2008/12/29
- 1%(1.01倍)
- 2010/12/28 vs 2009/12/29
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/28
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- -13%(0.87倍)
- 2013/12/30 vs 2012/12/28
- 122%(2.22倍)
- 2014/12/30 vs 2013/12/30
- -32%(0.68倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- 50%(1.5倍)
- 2017/12/29 vs 2016/12/30
- 71%(1.71倍)
- 2018/12/28 vs 2017/12/29
- -57%(0.43倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- -45%(0.55倍)
- 2021/12/30 vs 2020/12/30
- 90%(1.9倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/04/25 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
185円(2002/12/20) - 228%(3.28倍)
606円(4/25)