株価チャート
株価
4/23
- 前日 (4/22)
- 565
- 始値
- 563
- 高値
- 565
- 安値
- 560
- 終値 -0.35%
- 563
- 出来高 -52.94%
- 4,800
乖離率
- 株価（5日）
移動平均値 - -0.35%
565 - 株価（25日）
移動平均値 - -1.05%
569 - 出来高（5日）
移動平均値 - -27.05%
6,580
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 563 | 565 | 560 | 563 | -0.35% | 4,800 | 52億8015万 | -1.05% | - | 0.32 |
| 04/22 | 561 | 572 | 561 | 565 | +0.71% | 10,200 | 52億9890万 | -0.7% | - | 0.32 |
| 04/19 | 569 | 569 | 560 | 561 | -1.41% | 6,700 | 52億6139万 | -1.23% | - | 0.31 |
| 04/18 | 569 | 573 | 569 | 569 | 0% | 1,000 | 53億3642万 | +0.18% | - | 0.32 |
| 04/17 | 568 | 574 | 565 | 569 | +0.18% | 10,200 | 53億3642万 | +0.35% | - | 0.32 |
| 04/16 | 568 | 569 | 568 | 568 | -0.53% | 1,700 | 53億2704万 | +0.35% | - | 0.32 |
| 04/15 | 577 | 577 | 566 | 571 | -0.87% | 2,800 | 53億5518万 | +1.06% | - | 0.32 |
| 04/12 | 571 | 576 | 570 | 576 | +0.88% | 3,800 | 54億207万 | +2.13% | - | 0.32 |
| 04/11 | 573 | 573 | 568 | 571 | -0.35% | 6,800 | 53億5518万 | +1.6% | - | 0.32 |
| 04/10 | 567 | 578 | 567 | 573 | +0.17% | 2,000 | 53億7393万 | +2.14% | - | 0.32 |
| 04/09 | 577 | 577 | 567 | 572 | -0.87% | 4,500 | 53億6455万 | +2.14% | - | 0.32 |
| 04/08 | 575 | 577 | 568 | 577 | +1.41% | 5,900 | 54億1145万 | +3.22% | - | 0.32 |
| 04/05 | 570 | 571 | 564 | 569 | -0.35% | 3,600 | 53億3642万 | +2.15% | - | 0.32 |
| 04/04 | 569 | 573 | 566 | 571 | +0.53% | 5,100 | 53億5518万 | +2.7% | - | 0.32 |
| 04/03 | 566 | 570 | 561 | 568 | +0.18% | 3,700 | 53億2704万 | +2.34% | - | 0.32 |
| 04/02 | 582 | 582 | 567 | 567 | -0.18% | 10,100 | 53億1766万 | +2.35% | - | 0.32 |
| 04/01 | 570 | 581 | 566 | 568 | -0.53% | 21,700 | 53億2704万 | +2.71% | - | 0.32 |
| 03/29 | 569 | 571 | 566 | 571 | +1.06% | 10,100 | 53億5518万 | +3.44% | - | 0.32 |
| 03/28 | 562 | 575 | 561 | 565 | +1.62% | 9,900 | 52億9890万 | +2.54% | - | 0.32 |
| 03/27 | 560 | 562 | 556 | 556 | -1.77% | 11,300 | 52億1450万 | +1.09% | - | 0.31 |
| 03/26 | 566 | 567 | 562 | 566 | -0.35% | 9,100 | 53億828万 | +3.1% | - | 0.32 |
| 03/25 | 572 | 572 | 567 | 568 | -0.87% | 6,600 | 53億2704万 | +3.84% | - | 0.32 |
| 03/22 | 573 | 574 | 556 | 573 | 0% | 9,300 | 53億7393万 | +4.95% | - | 0.32 |
| 03/21 | 566 | 573 | 566 | 573 | +0.88% | 5,400 | 53億7393万 | +5.14% | - | 0.32 |
| 03/19 | 570 | 570 | 564 | 568 | -1.05% | 1,400 | 53億2704万 | +4.41% | - | 0.32 |
| 03/18 | 548 | 574 | 546 | 574 | +5.9% | 37,800 | 53億8331万 | +5.51% | - | 0.32 |
| 03/15 | 543 | 545 | 542 | 542 | -0.37% | 2,600 | 50億8320万 | -0.18% | - | 0.3 |
| 03/14 | 545 | 545 | 543 | 544 | -0.18% | 2,900 | 51億195万 | 0% | - | 0.31 |
| 03/13 | 544 | 548 | 544 | 545 | -0.55% | 1,300 | 51億1133万 | +0.18% | - | 0.31 |
| 03/12 | 545 | 548 | 543 | 548 | +0.92% | 3,400 | 51億3947万 | +0.55% | - | 0.31 |
| 03/11 | 548 | 548 | 539 | 543 | 0% | 8,300 | 50億9257万 | -0.37% | - | 0.3 |
| 03/08 | 545 | 548 | 543 | 543 | +0.18% | 7,000 | 50億9257万 | -0.37% | - | 0.3 |
| 03/07 | 544 | 546 | 541 | 542 | -0.18% | 7,500 | 50億8320万 | -0.55% | - | 0.3 |
| 03/06 | 541 | 545 | 541 | 543 | +0.18% | 4,600 | 50億9257万 | -0.37% | - | 0.3 |
| 03/05 | 544 | 545 | 540 | 542 | -0.18% | 4,200 | 50億8320万 | -0.73% | - | 0.3 |
| 03/04 | 542 | 543 | 539 | 543 | +0.18% | 8,400 | 50億9257万 | -0.55% | - | 0.3 |
| 03/01 | 541 | 545 | 540 | 542 | +0.18% | 4,300 | 50億8320万 | -0.73% | - | 0.3 |
| 02/29 | 545 | 545 | 541 | 541 | -0.73% | 3,500 | 50億7382万 | -0.92% | - | 0.3 |
| 02/28 | 542 | 545 | 541 | 545 | +0.74% | 3,000 | 51億1133万 | -0.37% | - | 0.31 |
| 02/27 | 542 | 543 | 541 | 541 | -0.18% | 3,400 | 50億7382万 | -0.92% | - | 0.3 |
| 02/26 | 540 | 544 | 540 | 542 | +0.18% | 4,000 | 50億8320万 | -0.73% | - | 0.3 |
| 02/22 | 546 | 546 | 537 | 541 | +0.37% | 10,500 | 50億7382万 | -1.1% | - | 0.3 |
| 02/21 | 538 | 542 | 538 | 539 | +0.19% | 3,900 | 50億5506万 | -1.46% | - | 0.3 |
| 02/20 | 535 | 542 | 535 | 538 | +1.51% | 10,800 | 50億4568万 | -1.65% | - | 0.3 |
| 02/19 | 530 | 539 | 530 | 530 | -0.38% | 26,700 | 49億7065万 | -3.11% | - | 0.3 |
| 02/16 | 534 | 534 | 529 | 532 | 0% | 5,800 | 49億8941万 | -2.92% | - | 0.3 |
| 02/15 | 540 | 543 | 530 | 532 | -1.48% | 14,900 | 49億8941万 | -3.1% | - | 0.3 |
| 02/14 | 553 | 554 | 539 | 540 | -2.53% | 14,700 | 50億6444万 | -1.64% | - | 0.3 |
| 02/13 | 562 | 562 | 550 | 554 | -2.81% | 16,900 | 51億9574万 | +0.73% | - | 0.31 |
| 02/09 | 565 | 570 | 560 | 570 | +1.79% | 11,100 | 53億4580万 | +3.83% | - | 0.32 |
| 02/08 | 556 | 566 | 556 | 560 | +0.18% | 23,500 | 52億5201万 | +2.19% | - | 0.31 |
| 02/07 | 555 | 562 | 555 | 559 | +0.54% | 3,300 | 52億4263万 | +2.19% | - | 0.31 |
| 02/06 | 559 | 562 | 556 | 556 | -0.54% | 8,600 | 52億1450万 | +1.83% | - | 0.31 |
| 02/05 | 551 | 559 | 550 | 559 | +1.64% | 12,400 | 52億4263万 | +2.57% | - | 0.31 |
| 02/02 | 544 | 553 | 544 | 550 | +1.29% | 7,100 | 51億5823万 | +1.29% | - | 0.31 |
| 02/01 | 543 | 544 | 542 | 543 | 0% | 2,400 | 50億9257万 | +0.18% | - | 0.3 |
| 01/31 | 545 | 546 | 540 | 543 | 0% | 8,900 | 50億9257万 | +0.18% | - | 0.3 |
| 01/30 | 556 | 557 | 543 | 543 | -1.81% | 40,700 | 50億9257万 | +0.18% | - | 0.3 |
| 01/29 | 550 | 553 | 549 | 553 | +0.55% | 2,900 | 51億8636万 | +2.22% | - | 0.31 |
| 01/26 | 550 | 551 | 548 | 550 | 0% | 7,300 | 51億5823万 | +1.85% | - | 0.31 |
| 01/25 | 547 | 551 | 547 | 550 | +0.55% | 5,900 | 51億5823万 | +2.04% | - | 0.31 |
| 01/24 | 545 | 550 | 545 | 547 | -0.18% | 6,600 | 51億3009万 | +1.48% | - | 0.31 |
| 01/23 | 542 | 548 | 541 | 548 | +1.11% | 5,600 | 51億3947万 | +1.86% | - | 0.31 |
| 01/22 | 541 | 548 | 541 | 542 | +0.18% | 6,600 | 50億8320万 | +0.74% | - | 0.3 |
| 01/19 | 544 | 545 | 541 | 541 | -0.55% | 3,900 | 50億7382万 | +0.56% | - | 0.3 |
| 01/18 | 550 | 550 | 544 | 544 | -0.18% | 4,000 | 51億195万 | +1.12% | - | 0.31 |
| 01/17 | 546 | 552 | 545 | 545 | 0% | 5,900 | 51億1133万 | +1.3% | - | 0.31 |
| 01/16 | 550 | 550 | 545 | 545 | -0.91% | 4,400 | 51億1133万 | +1.11% | - | 0.31 |
| 01/15 | 545 | 554 | 545 | 550 | +1.1% | 8,300 | 51億5823万 | +2.04% | - | 0.31 |
| 01/12 | 551 | 552 | 544 | 544 | -1.27% | 8,500 | 51億195万 | +1.12% | - | 0.31 |
| 01/11 | 550 | 553 | 543 | 551 | +0.18% | 9,000 | 51億6760万 | +2.23% | - | 0.31 |
| 01/10 | 548 | 552 | 548 | 550 | +0.36% | 3,100 | 51億5823万 | +2.23% | - | 0.31 |
| 01/09 | 544 | 550 | 544 | 548 | +0.37% | 2,800 | 51億3947万 | +1.86% | - | 0.31 |
| 01/05 | 538 | 550 | 538 | 546 | +1.11% | 6,100 | 51億2071万 | +1.49% | - | 0.31 |
| 01/04 | 535 | 540 | 533 | 540 | +0.93% | 5,800 | 50億6444万 | +0.37% | - | 0.3 |
| 2023 | ||||||||||
| 12/29 | 527 | 535 | 527 | 535 | +1.52% | 6,800 | 50億1755万 | -0.56% | - | 0.3 |
| 12/28 | 524 | 529 | 523 | 527 | +0.96% | 8,500 | 49億4252万 | -2.23% | - | 0.3 |
| 12/27 | 524 | 525 | 520 | 522 | -0.57% | 42,100 | 48億9562万 | -3.33% | - | 0.29 |
| 12/26 | 527 | 528 | 525 | 525 | -0.76% | 20,900 | 49億2376万 | -2.96% | - | 0.29 |
| 12/25 | 530 | 530 | 526 | 529 | -0.38% | 28,300 | 49億6127万 | -2.22% | - | 0.3 |
| 12/22 | 531 | 535 | 528 | 531 | -0.19% | 22,700 | 49億8003万 | -2.03% | - | 0.3 |
| 12/21 | 532 | 533 | 528 | 532 | +0.19% | 28,000 | 49億8941万 | -2.03% | - | 0.3 |
| 12/20 | 531 | 532 | 531 | 531 | 0% | 6,500 | 49億8003万 | -2.21% | - | 0.3 |
| 12/19 | 531 | 532 | 530 | 531 | +0.38% | 10,100 | 49億8003万 | -2.39% | - | 0.3 |
| 12/18 | 530 | 531 | 529 | 529 | -1.12% | 14,800 | 49億6127万 | -2.94% | - | 0.3 |
| 12/15 | 539 | 539 | 533 | 535 | -0.37% | 15,000 | 50億1755万 | -2.01% | - | 0.3 |
| 12/14 | 541 | 541 | 536 | 537 | -0.74% | 13,600 | 50億3630万 | -1.83% | - | 0.3 |
| 12/13 | 543 | 544 | 540 | 541 | -0.37% | 6,800 | 50億7382万 | -1.28% | - | 0.3 |
| 12/12 | 545 | 546 | 543 | 543 | -0.91% | 11,700 | 50億9257万 | -0.91% | - | 0.3 |
| 12/11 | 547 | 548 | 546 | 548 | +0.37% | 3,400 | 51億3947万 | -0.18% | - | 0.31 |
| 12/08 | 550 | 550 | 546 | 546 | -0.73% | 3,800 | 51億2071万 | -0.55% | - | 0.31 |
| 12/07 | 548 | 557 | 546 | 550 | +0.55% | 38,200 | 51億5823万 | 0% | - | 0.31 |
| 12/06 | 544 | 548 | 544 | 547 | +0.74% | 4,700 | 51億3009万 | -0.55% | - | 0.31 |
| 12/05 | 548 | 548 | 543 | 543 | -0.55% | 7,400 | 50億9257万 | -1.27% | - | 0.3 |
| 12/04 | 544 | 547 | 543 | 546 | -0.18% | 13,000 | 51億2071万 | -0.73% | - | 0.31 |
| 12/01 | 548 | 548 | 545 | 547 | -0.18% | 9,800 | 51億3009万 | -0.73% | - | 0.31 |
| 11/30 | 548 | 548 | 546 | 548 | +0.37% | 9,200 | 51億3947万 | -0.54% | - | 0.31 |
| 11/29 | 546 | 547 | 545 | 546 | -0.18% | 4,300 | 51億2071万 | -1.09% | - | 0.31 |
| 11/28 | 542 | 547 | 542 | 547 | +0.92% | 7,700 | 51億3009万 | -0.91% | - | 0.31 |
| 11/27 | 545 | 546 | 542 | 542 | -1.09% | 30,700 | 50億8320万 | -1.99% | - | 0.3 |
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 | |
| 2013年 3月期 | 1,867 5,600 3/22 | 1,328 3,985 3/19 | 3,692,400 1,230,800 3/19 | 190億4000万 | 135億4900万 | +4.96% 5/7 | - |
| 2014年 3月期 | 1,847 5,540 5/13 | 1,160 3,480 8/9 | 359,700 119,900 5/14 | 188億3600万 | 118億3200万 | +21.5% 5/13 | -17.25% 6/7 |
| 2015年 3月期 | 1,730 1/6 5,190 6/16 | 1,192 3,575 4/14 | 314,700 104,900 6/16 | 158億9178万 | 109億4665万 | +23.2% 6/16 | -11.33% 10/17 |
| 2016年 3月期 | 1,676 4/8 | 1,183 2/12 | 76,900 5/15 | 154億9981万 | 110億2390万 | +6.62% 3/15 | -15.12% 2/12 |
| 2017年 3月期 | 1,519 3/10 | 1,113 8/31 | 61,900 3/29 | 141億7728万 | 103億7393万 | +7.12% 5/9 | -10.94% 4/6 |
| 2018年 3月期 | 1,524 1/16 | 1,235 4/13 | 136,900 1/18 | 142億9298万 | 115億8257万 | +8.84% 7/11 | -10.56% 3/29 |
| 2019年 3月期 | 1,371 5/16 | 703 12/25 | 50,200 12/25 | 128億5806万 | 65億9315万 | +12.11% 2/21 | -22.38% 12/25 |
| 2020年 3月期 | 1,576 11/29 | 580 3/17 | 2,789,500 11/29 | 147億8067万 | 54億3958万 | +54.54% 11/29 | -30.43% 3/13 |
| 2021年 3月期 | 888 2/15 | 530 4/6 | 780,200 12/16 | 83億2819万 | 49億7065万 | +24.29% 2/12 | -12.45% 7/31 |
| 2022年 3月期 | 898 5/10 | 616 3/9 | 197,800 4/21 | 84億2198万 | 57億7721万 | +7.97% 2/8 | -10.14% 3/9 |
| 2023年 3月期 | 691 4/14 | 577 5/19 | 54,900 10/28 | 64億8061万 | 54億1145万 | +2.83% 10/12 | -7.5% 5/19 |
| 最新 | 563 2024/4/23 | 4,800 | 52億8015万 | -1.05% 569 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/23 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
520円（2023/12/27） - 8%（1.08倍）
563円（4/23）