株価チャート
株価
4/22
- 前日 (4/19)
- 580
- 始値
- 580
- 高値
- 580
- 安値
- 571
- 終値 -1.21%
- 573
- 出来高 -65.38%
- 1,800
乖離率
- 株価(5日)
移動平均値 - -2.05%
585 - 株価(25日)
移動平均値 - -2.88%
590 - 出来高(5日)
移動平均値 - -26.23%
2,440
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 580 | 580 | 571 | 573 | -1.21% | 1,800 | 44億1668万 | -2.88% | 15.28 | 0.33 |
04/19 | 595 | 596 | 580 | 580 | -1.53% | 5,200 | 44億7064万 | -1.69% | 15.47 | 0.34 |
04/18 | 587 | 590 | 587 | 589 | +0.86% | 900 | 45億4001万 | -0.17% | 15.71 | 0.34 |
04/17 | 600 | 600 | 584 | 584 | -2.67% | 800 | 45億147万 | -1.02% | 15.57 | 0.34 |
04/16 | 600 | 603 | 586 | 600 | -0.17% | 3,500 | 46億2480万 | +1.69% | 16 | 0.35 |
04/15 | 606 | 606 | 601 | 601 | -0.83% | 2,400 | 46億3250万 | +2.04% | 16.03 | 0.35 |
04/12 | 618 | 618 | 605 | 606 | -1.78% | 2,700 | 46億7104万 | +3.06% | 16.16 | 0.35 |
04/11 | 610 | 619 | 607 | 617 | +1.98% | 7,000 | 47億5583万 | +4.93% | 16.45 | 0.36 |
04/10 | 608 | 609 | 600 | 605 | -0.49% | 2,700 | 46億6334万 | +3.24% | 16.13 | 0.35 |
04/09 | 607 | 608 | 594 | 608 | +0.16% | 3,100 | 46億8646万 | +3.93% | 16.21 | 0.36 |
04/08 | 591 | 608 | 591 | 607 | +2.19% | 6,500 | 46億7875万 | +3.94% | 16.19 | 0.35 |
04/05 | 592 | 599 | 592 | 594 | +0.34% | 4,500 | 45億7855万 | +1.89% | 15.84 | 0.35 |
04/04 | 588 | 592 | 585 | 592 | 0% | 2,400 | 45億6313万 | +1.72% | 15.79 | 0.35 |
04/03 | 585 | 597 | 585 | 592 | +1.2% | 5,900 | 45億6313万 | +1.89% | 15.79 | 0.35 |
04/02 | 581 | 585 | 581 | 585 | 0% | 1,200 | 45億918万 | +0.86% | 15.6 | 0.34 |
04/01 | 583 | 585 | 582 | 585 | +1.04% | 1,900 | 45億918万 | +0.86% | 15.6 | 0.34 |
03/29 | 578 | 579 | 577 | 579 | -0.34% | 600 | 44億6293万 | 0% | 15.44 | 0.34 |
03/28 | 580 | 581 | 580 | 581 | -0.68% | 700 | 44億7834万 | +0.52% | 15.49 | 0.34 |
03/27 | 581 | 585 | 578 | 585 | +1.04% | 1,600 | 45億918万 | +1.39% | 15.6 | 0.34 |
03/26 | 590 | 591 | 579 | 579 | -1.86% | 4,000 | 44億6293万 | +0.52% | 15.44 | 0.34 |
03/25 | 582 | 590 | 582 | 590 | +1.55% | 800 | 45億4772万 | +2.61% | 15.73 | 0.34 |
03/22 | 580 | 584 | 580 | 581 | +0.17% | 1,900 | 44億7834万 | +1.22% | 15.49 | 0.34 |
03/21 | 586 | 587 | 580 | 580 | -0.68% | 1,000 | 44億7064万 | +1.22% | 15.47 | 0.34 |
03/19 | 577 | 584 | 577 | 584 | +1.21% | 1,300 | 45億147万 | +2.1% | 15.57 | 0.34 |
03/18 | 577 | 583 | 577 | 577 | 0% | 1,200 | 44億4751万 | +1.05% | 15.39 | 0.34 |
03/15 | 568 | 579 | 566 | 577 | +2.12% | 2,600 | 44億4751万 | +1.23% | 15.39 | 0.34 |
03/14 | 591 | 591 | 564 | 565 | -3.42% | 26,800 | 43億5502万 | -0.88% | 15.07 | 0.33 |
03/13 | 585 | 591 | 585 | 585 | 0% | 1,700 | 45億918万 | +2.81% | 15.6 | 0.34 |
03/12 | 585 | 592 | 585 | 585 | 0% | 2,900 | 45億918万 | +2.81% | 15.6 | 0.34 |
03/11 | 585 | 585 | 585 | 585 | 0% | 2,000 | 45億918万 | +3.17% | 15.6 | 0.34 |
03/08 | 586 | 600 | 585 | 585 | -0.51% | 5,000 | 45億918万 | +3.36% | 15.6 | 0.34 |
03/07 | 588 | 589 | 585 | 588 | +1.03% | 4,600 | 45億3230万 | +3.89% | 15.68 | 0.34 |
03/06 | 578 | 585 | 578 | 582 | +0.69% | 700 | 44億8605万 | +3.01% | 15.52 | 0.34 |
03/05 | 572 | 584 | 572 | 578 | +1.23% | 900 | 44億5522万 | +2.48% | 15.41 | 0.34 |
03/04 | 576 | 579 | 571 | 571 | -1.55% | 1,900 | 44億126万 | +1.42% | 15.23 | 0.33 |
03/01 | 580 | 589 | 580 | 580 | +0.52% | 2,200 | 44億7064万 | +3.02% | 15.47 | 0.34 |
02/29 | 575 | 594 | 575 | 577 | +1.05% | 7,400 | 44億4751万 | +2.67% | 15.39 | 0.34 |
02/28 | 574 | 576 | 570 | 571 | -0.7% | 2,600 | 44億126万 | +1.78% | 15.23 | 0.33 |
02/27 | 570 | 575 | 570 | 575 | +1.77% | 3,800 | 44億3210万 | +2.68% | 15.33 | 0.34 |
02/26 | 565 | 577 | 565 | 565 | +0.89% | 27,400 | 43億5502万 | +1.07% | 15.07 | 0.33 |
02/22 | 560 | 561 | 556 | 560 | 0% | 8,600 | 43億1648万 | +0.18% | 14.93 | 0.33 |
02/21 | 560 | 560 | 554 | 560 | 0% | 4,300 | 43億1648万 | +0.36% | 14.93 | 0.33 |
02/20 | 560 | 561 | 560 | 560 | 0% | 93,900 | 43億1648万 | +0.36% | 14.93 | 0.33 |
02/19 | 560 | 560 | 559 | 560 | +0.18% | 8,400 | 43億1648万 | +0.36% | 14.93 | 0.33 |
02/16 | 560 | 560 | 552 | 559 | +1.45% | 17,100 | 43億877万 | +0.36% | 14.91 | 0.33 |
02/15 | 554 | 555 | 551 | 551 | -1.43% | 3,000 | 42億4710万 | -0.9% | 14.69 | 0.32 |
02/14 | 564 | 564 | 559 | 559 | +0.18% | 200 | 43億877万 | +0.54% | 14.91 | 0.33 |
02/13 | 565 | 569 | 558 | 558 | 0% | 10,300 | 43億106万 | +0.36% | 14.88 | 0.33 |
02/09 | 557 | 564 | 557 | 558 | -0.89% | 1,200 | 43億106万 | +0.54% | 14.88 | 0.33 |
02/08 | 558 | 565 | 556 | 563 | +0.54% | 6,900 | 43億3960万 | +1.44% | 15.01 | 0.33 |
02/07 | 560 | 563 | 555 | 560 | 0% | 3,000 | 43億1648万 | +1.08% | 14.93 | 0.33 |
02/06 | 566 | 569 | 560 | 560 | -0.71% | 8,400 | 43億1648万 | +1.27% | 14.93 | 0.33 |
02/05 | 555 | 564 | 555 | 564 | +1.08% | 1,700 | 43億4731万 | +2.17% | 15.04 | 0.33 |
02/02 | 561 | 566 | 557 | 558 | -0.36% | 6,200 | 43億106万 | +1.27% | 14.88 | 0.33 |
02/01 | 562 | 563 | 560 | 560 | -0.71% | 2,700 | 43億1648万 | +1.63% | 14.93 | 0.33 |
01/31 | 565 | 570 | 564 | 564 | -0.18% | 10,400 | 43億4731万 | +2.55% | 15.04 | 0.33 |
01/30 | 562 | 565 | 562 | 565 | +0.53% | 800 | 43億5502万 | +2.91% | 15.07 | 0.33 |
01/29 | 560 | 565 | 559 | 562 | +0.54% | 2,700 | 43億3189万 | +2.55% | 14.99 | 0.33 |
01/26 | 555 | 559 | 555 | 559 | +0.18% | 1,100 | 43億877万 | +2.01% | 14.91 | 0.33 |
01/25 | 556 | 558 | 552 | 558 | +0.36% | 1,400 | 43億106万 | +2.01% | 14.88 | 0.33 |
01/24 | 552 | 556 | 552 | 556 | +0.18% | 2,200 | 42億8564万 | +1.65% | 14.83 | 0.32 |
01/23 | 555 | 555 | 555 | 555 | 0% | 2,300 | 42億7794万 | +1.65% | 14.8 | 0.32 |
01/22 | 555 | 555 | 551 | 555 | +0.18% | 3,600 | 42億7794万 | +1.65% | 14.8 | 0.32 |
01/19 | 546 | 554 | 545 | 554 | +1.47% | 700 | 42億7023万 | +1.47% | 14.77 | 0.32 |
01/18 | 555 | 555 | 541 | 546 | -1.62% | 5,300 | 42億856万 | +0.18% | 14.56 | 0.32 |
01/17 | 550 | 555 | 550 | 555 | +1.09% | 1,900 | 42億7794万 | +1.83% | 14.8 | 0.32 |
01/16 | 554 | 554 | 549 | 549 | -0.9% | 1,000 | 42億3169万 | +0.92% | 14.64 | 0.32 |
01/15 | 546 | 554 | 546 | 554 | +1.65% | 3,700 | 42億7023万 | +1.84% | 14.77 | 0.32 |
01/12 | 544 | 545 | 542 | 545 | +0.18% | 2,400 | 42億86万 | +0.18% | 14.53 | 0.32 |
01/11 | 553 | 553 | 544 | 544 | -1.09% | 2,500 | 41億9315万 | 0% | 14.51 | 0.32 |
01/10 | 548 | 553 | 547 | 550 | +0.18% | 5,300 | 42億3940万 | +1.1% | 14.67 | 0.32 |
01/09 | 541 | 549 | 541 | 549 | +1.1% | 2,700 | 42億3169万 | +1.1% | 14.64 | 0.32 |
01/05 | 542 | 543 | 542 | 543 | +0.18% | 2,000 | 41億8544万 | 0% | 14.48 | 0.32 |
01/04 | 541 | 542 | 539 | 542 | +0.18% | 6,300 | 41億7773万 | -0.18% | 14.45 | 0.32 |
2023 | ||||||||||
12/29 | 540 | 541 | 531 | 541 | -0.73% | 3,700 | 41億7002万 | -0.37% | 14.43 | 0.32 |
12/28 | 539 | 545 | 539 | 545 | +1.3% | 300 | 42億86万 | +0.37% | 14.53 | 0.32 |
12/27 | 538 | 538 | 538 | 538 | -0.37% | 100 | 41億4690万 | -0.92% | 14.35 | 0.31 |
12/26 | 540 | 541 | 539 | 540 | -0.37% | 1,200 | 41億6232万 | -0.37% | 14.4 | 0.32 |
12/25 | 545 | 545 | 541 | 542 | -0.73% | 900 | 41億7773万 | 0% | 14.45 | 0.32 |
12/22 | 548 | 548 | 541 | 546 | +1.49% | 1,600 | 42億856万 | +0.74% | 14.56 | 0.32 |
12/21 | 540 | 544 | 538 | 538 | -1.1% | 700 | 41億4690万 | -0.55% | 14.35 | 0.31 |
12/20 | 543 | 545 | 537 | 544 | +0.37% | 2,500 | 41億9315万 | +0.55% | 14.51 | 0.32 |
12/19 | 544 | 546 | 542 | 542 | -0.18% | 1,400 | 41億7773万 | +0.18% | 14.45 | 0.32 |
12/18 | 548 | 548 | 530 | 543 | -1.09% | 2,800 | 41億8544万 | +0.37% | 14.48 | 0.32 |
12/15 | 544 | 549 | 542 | 549 | 0% | 1,100 | 42億3169万 | +1.67% | 14.64 | 0.32 |
12/14 | 548 | 550 | 540 | 549 | 0% | 3,200 | 42億3169万 | +1.67% | 14.64 | 0.32 |
12/13 | 549 | 549 | 548 | 549 | 0% | 1,400 | 42億3169万 | +1.67% | 14.64 | 0.32 |
12/12 | 544 | 549 | 542 | 549 | +1.29% | 800 | 42億3169万 | +1.86% | 14.64 | 0.32 |
12/11 | 540 | 549 | 540 | 542 | +0.37% | 2,300 | 41億7773万 | +0.56% | 14.45 | 0.32 |
12/08 | 537 | 540 | 537 | 540 | +0.56% | 2,600 | 41億6232万 | +0.37% | 14.4 | 0.32 |
12/07 | 533 | 537 | 533 | 537 | -1.1% | 4,000 | 41億3919万 | -0.19% | 14.32 | 0.31 |
12/06 | 543 | 543 | 543 | 543 | 0% | 300 | 41億8544万 | +0.93% | 14.48 | 0.32 |
12/05 | 545 | 547 | 542 | 543 | -0.37% | 3,100 | 41億8544万 | +0.93% | 14.48 | 0.32 |
12/04 | 545 | 545 | 544 | 545 | +0.93% | 1,100 | 42億86万 | +1.49% | 14.53 | 0.32 |
12/01 | 544 | 546 | 540 | 540 | -0.74% | 10,600 | 41億6232万 | +0.56% | 14.4 | 0.32 |
11/30 | 546 | 546 | 544 | 544 | 0% | 3,000 | 41億9315万 | +1.49% | 14.51 | 0.32 |
11/29 | 544 | 544 | 544 | 544 | 0% | 3,100 | 41億9315万 | +1.49% | 14.51 | 0.32 |
11/28 | 545 | 546 | 537 | 544 | 0% | 2,500 | 41億9315万 | +1.68% | 14.51 | 0.32 |
11/27 | 536 | 546 | 536 | 544 | +1.49% | 2,000 | 41億9315万 | +1.68% | 14.51 | 0.32 |
11/24 | 533 | 536 | 533 | 536 | +0.56% | 1,900 | 41億3148万 | +0.19% | 14.29 | 0.31 |
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 | 346 5/14 | 222 1/30 | 22,000 10/19 | - | - | +10.7% 11/13 | -16.19% 9/26 |
2009年 3月期 | 241 7/14 | 131 10/8 | 25,000 7/14 | - | - | +9.97% 1/13 | -35.54% 10/8 |
2010年 3月期 | 205 10/13 | 150 5/15 | 61,000 3/19 | - | - | +16.27% 9/25 | -7.53% 12/4 |
2011年 3月期 | 184 4/13 | 126 3/15 | 25,000 3/22 | 14億1827万 | 9億7120万 | +10.6% 5/24 | -17.9% 3/15 |
2012年 3月期 | 554 3/22 3/21 | 149 4/13 | 206,000 11/11 | 42億7023万 | 11億4849万 | +33.62% 2/7 | -12.01% 4/24 |
2013年 3月期 | 710 3/5 | 303 11/15 | 366,000 2/28 | 54億7268万 | 23億3552万 | +42.01% 3/4 | -19.23% 5/18 |
2014年 3月期 | 839 5/2 | 371 6/27 | 444,000 11/12 | 64億6701万 | 28億5966万 | +26.43% 11/13 | -27.98% 6/7 |
2015年 3月期 | 490 4/7 | 381 5/22 | 50,000 5/14 | 37億7692万 | 29億3674万 | +5.67% 7/4 | -15.74% 5/20 |
2016年 3月期 | 446 6/17 6/16 | 345 2/15 2/12 | 175,000 11/30 | 34億3776万 | 26億5926万 | +5.5% 3/17 | -7.55% 8/24 |
2017年 3月期 | 559 3/23 | 367 6/24 | 83,000 12/9 | 43億877万 | 28億2883万 | +9.55% 3/6 | -7.12% 4/12 |
2018年 3月期 | 715 1/9 | 493 4/6 | 81,200 11/13 | 55億1122万 | 38億4万 | +12.94% 1/10 | -10.5% 11/16 |
2019年 3月期 | 614 4/16 | 401 12/25 | 232,500 10/25 | 47億3271万 | 30億9090万 | +6.71% 2/13 | -10.05% 12/25 |
2020年 3月期 | 646 12/13 12/12 | 399 3/23 | 66,300 6/5 | 49億7936万 | 30億7549万 | +8.95% 4/15 | -21.66% 3/23 |
2021年 3月期 | 700 3/23 | 452 4/2 | 24,700 3/23 | 53億9560万 | 34億8401万 | +11.19% 3/22 | -3.75% 4/2 |
2022年 3月期 | 654 9/27 | 487 3/31 3/30 | 123,900 9/27 | 50億4103万 | 37億5379万 | +3.37% 9/27 | -5.46% 12/23 |
2023年 3月期 | 539 8/2 | 438 5/19 5/13 | 140,700 2/24 | 41億5461万 | 33億7610万 | +15.77% 8/2 | -5.67% 11/10 |
最新 | 573 2024/4/22 | 1,800 | 44億1668万 | -2.88% 590 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/25 vs 1997/12/30
- -29%(0.71倍)
- 1999/12/30 vs 1998/12/25
- 13%(1.13倍)
- 2000/12/29 vs 1999/12/30
- -39%(0.61倍)
- 2001/12/27 vs 2000/12/29
- 16%(1.16倍)
- 2002/12/26 vs 2001/12/27
- 5%(1.05倍)
- 2003/12/25 vs 2002/12/26
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/25
- 45%(1.45倍)
- 2005/12/30 vs 2004/12/30
- 30%(1.3倍)
- 2006/12/26 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/27 vs 2006/12/26
- -14%(0.86倍)
- 2008/12/29 vs 2007/12/27
- -49%(0.51倍)
- 2009/12/15 vs 2008/12/29
- 20%(1.2倍)
- 2010/12/28 vs 2009/12/15
- -20%(0.8倍)
- 2011/12/30 vs 2010/12/28
- 84%(1.84倍)
- 2012/12/28 vs 2011/12/30
- 48%(1.48倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/26 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/26
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 39%(1.39倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/04/22 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
126円(2011/03/15) - 355%(4.55倍)
573円(4/22)