株価チャート
株価
4/25
- 前日 (4/23)
- 514
- 始値
- 512
- 高値
- 513
- 安値
- 512
- 終値 -0.19%
- 513
- 出来高 +100%
- 200
乖離率
- 株価(5日)
移動平均値 - +0.2%
512 - 株価(25日)
移動平均値 - 0%
513 - 出来高(5日)
移動平均値 - -77.27%
880
2023/11/17~2024/04/25
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 | 512 | 513 | 512 | 513 | -0.19% | 200 | 20億5200万 | 0% | 11.45 | 0.39 |
04/23 | 514 | 514 | 514 | 514 | +0.78% | 100 | 20億5600万 | +0.39% | 11.47 | 0.39 |
04/22 | 510 | 510 | 510 | 510 | 0% | 300 | 20億4000万 | -0.39% | 11.38 | 0.39 |
04/19 | 513 | 513 | 510 | 510 | -0.39% | 2,900 | 20億4000万 | -0.2% | 11.38 | 0.39 |
04/18 | 512 | 512 | 512 | 512 | 0% | 900 | 20億4800万 | +0.2% | 11.42 | 0.39 |
04/17 | 512 | 512 | 512 | 512 | 0% | 2,100 | 20億4800万 | +0.2% | 11.42 | 0.39 |
04/16 | 514 | 514 | 512 | 512 | -1.35% | 700 | 20億4800万 | +0.2% | 11.42 | 0.39 |
04/15 | 519 | 519 | 519 | 519 | 0% | 3,000 | 20億7600万 | +1.57% | 11.58 | 0.39 |
04/12 | 519 | 519 | 519 | 519 | -0.19% | 800 | 20億7600万 | +1.76% | 11.58 | 0.39 |
04/11 | 518 | 520 | 517 | 520 | +0.78% | 2,100 | 20億8000万 | +1.96% | 11.6 | 0.39 |
04/10 | 514 | 516 | 514 | 516 | +0.39% | 1,800 | 20億6400万 | +1.38% | 11.51 | 0.39 |
04/09 | 514 | 514 | 514 | 514 | +0.78% | 300 | 20億5600万 | +0.98% | 11.47 | 0.39 |
04/08 | 513 | 513 | 510 | 510 | +0.39% | 300 | 20億4000万 | +0.39% | 11.38 | 0.39 |
04/05 | 510 | 510 | 508 | 508 | -0.59% | 1,000 | 20億3200万 | 0% | 11.33 | 0.38 |
04/04 | 511 | 511 | 511 | 511 | +0.2% | 100 | 20億4400万 | +0.59% | 11.4 | 0.39 |
04/03 | 510 | 510 | 510 | 510 | -0.39% | 300 | 20億4000万 | +0.39% | 11.38 | 0.39 |
04/02 | 508 | 512 | 508 | 512 | +0.59% | 300 | 20億4800万 | +0.99% | 11.42 | 0.39 |
04/01 | 512 | 512 | 509 | 509 | -0.59% | 700 | 20億3600万 | +0.39% | 11.36 | 0.38 |
03/29 | 510 | 512 | 510 | 512 | +0.2% | 2,800 | 20億4800万 | +1.19% | 11.42 | 0.39 |
03/28 | 518 | 518 | 510 | 511 | -1.35% | 6,900 | 20億4400万 | +0.99% | 11.4 | 0.39 |
03/27 | 518 | 519 | 513 | 518 | +0.19% | 2,800 | 20億7200万 | +2.57% | 11.56 | 0.39 |
03/26 | 511 | 518 | 511 | 517 | +0.39% | 4,200 | 20億6800万 | +2.58% | 11.54 | 0.39 |
03/25 | 508 | 515 | 508 | 515 | +1.98% | 2,900 | 20億6000万 | +2.39% | 11.49 | 0.39 |
03/22 | 505 | 505 | 505 | 505 | 0% | 6,700 | 20億2000万 | +0.6% | 11.27 | 0.38 |
03/21 | 504 | 505 | 504 | 505 | +0.2% | 400 | 20億2000万 | +0.6% | 11.27 | 0.38 |
03/19 | 505 | 506 | 504 | 504 | +0.2% | 1,600 | 20億1600万 | +0.4% | 11.25 | 0.38 |
03/18 | 510 | 510 | 503 | 503 | +0.4% | 2,200 | 20億1200万 | +0.2% | 11.22 | 0.38 |
03/15 | 505 | 505 | 501 | 501 | +0.2% | 700 | 20億400万 | 0% | 11.18 | 0.38 |
03/14 | 499 | 500 | 499 | 500 | -1.77% | 2,300 | 20億 | -0.2% | 11.16 | 0.38 |
03/12 | 504 | 509 | 504 | 509 | -0.59% | 700 | 20億3600万 | +1.6% | 11.36 | 0.38 |
03/11 | 513 | 513 | 512 | 512 | +0.79% | 800 | 20億4800万 | +2.2% | 11.42 | 0.39 |
03/08 | 508 | 508 | 508 | 508 | 0% | 400 | 20億3200万 | +1.6% | 11.33 | 0.38 |
03/07 | 513 | 513 | 508 | 508 | -0.59% | 500 | 20億3200万 | +1.6% | 11.33 | 0.38 |
03/06 | 507 | 514 | 507 | 511 | +1.59% | 4,000 | 20億4400万 | +2.4% | 11.4 | 0.39 |
03/05 | 503 | 503 | 503 | 503 | 0% | 1,500 | 20億1200万 | +0.8% | 11.22 | 0.38 |
03/04 | 508 | 508 | 501 | 503 | -0.2% | 5,300 | 20億1200万 | +0.8% | 11.22 | 0.38 |
03/01 | 505 | 507 | 503 | 504 | 0% | 5,600 | 20億1600万 | +1% | 11.25 | 0.38 |
02/29 | 502 | 506 | 502 | 504 | +0.2% | 4,700 | 20億1600万 | +1% | 11.25 | 0.38 |
02/28 | 503 | 503 | 503 | 503 | 0% | 900 | 20億1200万 | +0.8% | 11.22 | 0.38 |
02/27 | 506 | 506 | 503 | 503 | +0.4% | 2,300 | 20億1200万 | +0.8% | 11.22 | 0.38 |
02/26 | 499 | 504 | 499 | 501 | +0.6% | 2,500 | 20億400万 | +0.6% | 11.18 | 0.38 |
02/22 | 500 | 502 | 496 | 498 | +0.4% | 8,200 | 19億9200万 | 0% | 11.11 | 0.38 |
02/21 | 500 | 500 | 496 | 496 | -0.6% | 7,300 | 19億8400万 | -0.4% | 11.07 | 0.37 |
02/20 | 499 | 499 | 499 | 499 | +0.2% | 300 | 19億9600万 | +0.2% | 11.13 | 0.38 |
02/19 | 498 | 498 | 495 | 498 | +0.61% | 1,600 | 19億9200万 | 0% | 11.11 | 0.38 |
02/16 | 495 | 495 | 495 | 495 | +0.61% | 200 | 19億8000万 | -0.6% | 11.04 | 0.37 |
02/15 | 495 | 495 | 492 | 492 | -0.4% | 5,600 | 19億6800万 | -1.4% | 10.98 | 0.37 |
02/14 | 498 | 500 | 494 | 494 | -0.8% | 7,400 | 19億7600万 | -1% | 11.02 | 0.37 |
02/13 | 498 | 498 | 498 | 498 | +0.2% | 700 | 19億9200万 | -0.2% | 11.11 | 0.38 |
02/09 | 497 | 497 | 497 | 497 | -0.6% | 400 | 19億8800万 | -0.4% | 11.09 | 0.38 |
02/08 | 498 | 500 | 498 | 500 | +0.4% | 5,200 | 20億 | +0.2% | 11.16 | 0.38 |
02/07 | 497 | 498 | 497 | 498 | +0.2% | 200 | 19億9200万 | -0.2% | 11.11 | 0.38 |
02/06 | 498 | 499 | 497 | 497 | 0% | 1,200 | 19億8800万 | -0.2% | 11.09 | 0.38 |
02/05 | 498 | 498 | 497 | 497 | 0% | 1,400 | 19億8800万 | -0.2% | 11.09 | 0.38 |
02/02 | 498 | 499 | 497 | 497 | -0.4% | 2,000 | 19億8800万 | -0.2% | 11.09 | 0.38 |
02/01 | 499 | 499 | 499 | 499 | 0% | 300 | 19億9600万 | +0.2% | 11.13 | 0.38 |
01/30 | 497 | 499 | 497 | 499 | 0% | 400 | 19億9600万 | +0.2% | 11.13 | 0.38 |
01/29 | 499 | 499 | 499 | 499 | -0.2% | 300 | 19億9600万 | +0.2% | 11.13 | 0.38 |
01/26 | 500 | 500 | 500 | 500 | -0.6% | 1,100 | 20億 | +0.4% | 11.16 | 0.38 |
01/25 | 502 | 504 | 502 | 503 | +0.4% | 1,200 | 20億1200万 | +1% | 11.22 | 0.38 |
01/24 | 501 | 501 | 501 | 501 | -0.2% | 400 | 20億400万 | +0.6% | 11.18 | 0.38 |
01/23 | 502 | 502 | 502 | 502 | 0% | 100 | 20億800万 | +0.8% | 11.2 | 0.38 |
01/22 | 502 | 502 | 502 | 502 | +0.4% | 300 | 20億800万 | +1.01% | 11.2 | 0.38 |
01/19 | 499 | 500 | 499 | 500 | +0.6% | 200 | 20億 | +0.6% | 11.16 | 0.38 |
01/18 | 497 | 497 | 497 | 497 | -0.2% | 100 | 19億8800万 | 0% | 11.09 | 0.38 |
01/17 | 498 | 500 | 498 | 498 | +0.2% | 800 | 19億9200万 | +0.2% | 11.11 | 0.38 |
01/16 | 497 | 497 | 497 | 497 | -0.6% | 100 | 19億8800万 | 0% | 11.09 | 0.38 |
01/15 | 497 | 500 | 497 | 500 | +0.6% | 800 | 20億 | +0.6% | 11.16 | 0.38 |
01/12 | 502 | 502 | 497 | 497 | -1% | 4,200 | 19億8800万 | 0% | 11.09 | 0.38 |
01/11 | 499 | 502 | 497 | 502 | +0.8% | 8,300 | 20億800万 | +1.01% | 11.2 | 0.38 |
01/10 | 495 | 502 | 495 | 498 | -0.2% | 4,600 | 19億9200万 | +0.4% | 11.11 | 0.38 |
01/09 | 496 | 499 | 496 | 499 | 0% | 4,400 | 19億9600万 | +0.6% | 11.13 | 0.38 |
01/05 | 497 | 499 | 497 | 499 | +0.6% | 700 | 19億9600万 | +0.6% | 11.13 | 0.38 |
2023 | ||||||||||
12/29 | 496 | 496 | 496 | 496 | 0% | 2,400 | 19億8400万 | 0% | 11.07 | 0.38 |
12/28 | 496 | 496 | 496 | 496 | +0.61% | 100 | 19億8400万 | 0% | 11.07 | 0.38 |
12/27 | 493 | 498 | 491 | 493 | 0% | 5,000 | 19億7200万 | -0.6% | 11 | 0.38 |
12/26 | 493 | 494 | 493 | 493 | -0.4% | 1,700 | 19億7200万 | -0.8% | 11 | 0.38 |
12/25 | 496 | 496 | 495 | 495 | -0.4% | 600 | 19億8000万 | -0.4% | 11.04 | 0.38 |
12/22 | 499 | 499 | 492 | 497 | +0.2% | 3,400 | 19億8800万 | 0% | 11.09 | 0.38 |
12/20 | 499 | 499 | 496 | 496 | -0.6% | 500 | 19億8400万 | -0.2% | 11.07 | 0.38 |
12/18 | 493 | 499 | 493 | 499 | +1.63% | 6,500 | 19億9600万 | +0.4% | 11.13 | 0.38 |
12/15 | 496 | 497 | 491 | 491 | -1.41% | 9,400 | 19億6400万 | -1.21% | 10.96 | 0.37 |
12/13 | 499 | 499 | 498 | 498 | -0.4% | 800 | 19億9200万 | 0% | 11.11 | 0.38 |
12/12 | 499 | 500 | 499 | 500 | +0.6% | 300 | 20億 | +0.4% | 11.16 | 0.38 |
12/11 | 498 | 498 | 497 | 497 | -0.2% | 1,400 | 19億8800万 | -0.2% | 11.09 | 0.38 |
12/08 | 495 | 498 | 495 | 498 | +0.61% | 600 | 19億9200万 | +0.2% | 11.11 | 0.38 |
12/07 | 495 | 495 | 495 | 495 | -0.2% | 500 | 19億8000万 | -0.4% | 11.04 | 0.38 |
12/06 | 499 | 499 | 496 | 496 | -0.4% | 700 | 19億8400万 | -0.2% | 11.07 | 0.38 |
12/05 | 498 | 498 | 498 | 498 | 0% | 1,000 | 19億9200万 | 0% | 11.11 | 0.38 |
12/04 | 495 | 498 | 495 | 498 | +0.2% | 600 | 19億9200万 | 0% | 11.11 | 0.38 |
12/01 | 492 | 497 | 492 | 497 | +1.64% | 1,000 | 19億8800万 | 0% | 11.09 | 0.38 |
11/30 | 496 | 500 | 489 | 489 | -1.81% | 9,200 | 19億5600万 | -1.61% | 10.91 | 0.37 |
11/29 | 498 | 499 | 497 | 498 | +0.4% | 1,200 | 19億9200万 | +0.2% | 11.11 | 0.38 |
11/28 | 500 | 510 | 495 | 496 | -0.4% | 9,200 | 19億8400万 | -0.2% | 11.07 | 0.38 |
11/27 | 496 | 498 | 496 | 498 | -0.2% | 2,800 | 19億9200万 | +0.2% | 11.11 | 0.38 |
11/24 | 495 | 499 | 495 | 499 | +0.81% | 2,400 | 19億9600万 | +0.4% | 11.13 | 0.38 |
11/22 | 497 | 499 | 494 | 495 | -0.6% | 2,900 | 19億8000万 | -0.4% | 11.04 | 0.38 |
11/21 | 497 | 500 | 497 | 498 | -0.2% | 600 | 19億9200万 | +0.2% | 11.11 | 0.38 |
11/20 | 499 | 499 | 499 | 499 | +0.2% | 500 | 19億9600万 | +0.4% | 11.13 | 0.38 |
11/17 | 498 | 498 | 498 | 498 | 0% | 100 | 19億9200万 | +0.2% | 11.11 | 0.38 |
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 | 1,070 8/3 4/2 | 825 3/24 3/21 | 8,700 8/3 | - | - | +8.15% 7/3 | -10% 3/17 |
2009年 3月期 | 945 9/29 9/26 | 518 12/8 | 7,200 12/26 | - | - | +13.15% 1/15 | -28.88% 11/17 |
2010年 3月期 | 700 7/27 7/16 | 541 12/3 | 7,200 7/2 | - | - | +10.35% 2/10 | -9.54% 12/3 |
2011年 3月期 | 649 5/14 | 466 3/15 | 12,100 8/27 | 25億9600万 | 18億6400万 | +8.51% 5/13 | -15.25% 3/15 |
2012年 3月期 | 722 3/27 3/26 | 492 4/6 | 9,300 6/27 | 28億8800万 | 19億6800万 | +33.91% 4/5 | -10.19% 12/20 |
2013年 3月期 | 777 4/11 4/5 | 533 11/15 | 7,000 6/26 | 31億800万 | 21億3200万 | +20.75% 2/12 | -12.66% 7/30 |
2014年 3月期 | 709 4/11 | 588 12/20 | 9,200 6/27 | 28億3600万 | 23億5200万 | +7.59% 3/3 | -8.48% 5/13 |
2015年 3月期 | 642 3/3 | 518 2/3 | 23,200 6/23 | 25億6800万 | 20億7200万 | +9.37% 3/4 | -6.55% 10/27 |
2016年 3月期 | 629 5/29 | 429 3/4 | 12,500 8/24 | 25億1600万 | 17億1600万 | +6.31% 10/27 | -10.48% 2/16 |
2017年 3月期 | 580 2/27 | 406 10/20 6/24 | 48,900 2/13 | 23億2000万 | 16億2400万 | +15.96% 2/13 | -5.61% 6/24 |
2018年 3月期 | 676 1/30 1/29 | 508 5/15 | 59,500 4/3 | 27億400万 | 20億3200万 | +18.08% 6/12 | -6.14% 11/13 |
2019年 3月期 | 692 6/26 | 478 12/27 | 41,100 6/26 | 27億6800万 | 19億1200万 | +14.08% 6/26 | -8.35% 12/26 |
2020年 3月期 | 630 11/11 | 442 3/10 | 37,200 11/11 | 25億2000万 | 17億6800万 | +13.07% 8/1 | -15.44% 3/10 |
2021年 3月期 | 746 12/18 | 460 11/27 | 830,500 12/18 | 29億8400万 | 18億4000万 | +33.69% 12/17 | -6.49% 9/30 |
2022年 3月期 | 616 5/26 | 459 3/9 | 153,600 5/26 | 24億6400万 | 18億3600万 | +16.49% 5/26 | -5.52% 12/2 |
2023年 3月期 | 500 8/31 | 445 4/13 | 11,200 7/26 | 20億 | 17億8000万 | +3.75% 8/31 | -2.93% 11/8 |
最新 | 513 2024/4/25 | 200 | 20億5200万 | 0% 513 |
年間値上がり率
- 1988/12/28 vs 1987/12/23
- 57%(1.57倍)
- 1989/12/29 vs 1988/12/28
- 188%(2.88倍)
- 1990/12/27 vs 1989/12/29
- -40%(0.6倍)
- 1993/12/24 vs 1992/12/22
- -17%(0.83倍)
- 1994/12/15 vs 1993/12/24
- 86%(1.86倍)
- 1995/12/28 vs 1994/12/15
- 0%(1倍)
- 1996/12/19 vs 1995/12/28
- 25%(1.25倍)
- 1997/12/29 vs 1996/12/19
- -23%(0.77倍)
- 1998/12/22 vs 1997/12/29
- 1%(1.01倍)
- 1999/12/01 vs 1998/12/22
- -1%(0.99倍)
- 2000/12/26 vs 1999/12/01
- -11%(0.89倍)
- 2001/12/26 vs 2000/12/26
- 3%(1.03倍)
- 2002/12/30 vs 2001/12/26
- -44%(0.56倍)
- 2003/12/30 vs 2002/12/30
- 82%(1.82倍)
- 2004/12/28 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/28
- 18%(1.18倍)
- 2006/12/28 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/27 vs 2006/12/28
- -6%(0.94倍)
- 2008/12/29 vs 2007/12/27
- -30%(0.7倍)
- 2009/12/29 vs 2008/12/29
- -14%(0.86倍)
- 2010/12/28 vs 2009/12/29
- -6%(0.94倍)
- 2011/12/29 vs 2010/12/28
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/29
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/29 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/29
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/04/25 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
351円(1987/04/23) - 46%(1.46倍)
513円(4/25)