株価チャート
株価
4/22
- 前日 (4/19)
- 547
- 始値
- 554
- 高値
- 558
- 安値
- 554
- 終値 +1.65%
- 556
- 出来高 -82.76%
- 1,000
乖離率
- 株価(5日)
移動平均値 - 0%
556 - 株価(25日)
移動平均値 - -0.54%
559 - 出来高(5日)
移動平均値 - -67.95%
3,120
2023/11/17~2024/04/22
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 | 554 | 558 | 554 | 556 | +1.65% | 1,000 | 84億4008万 | -0.54% | 9.16 | 0.54 |
04/19 | 556 | 556 | 547 | 547 | -1.62% | 5,800 | 83億346万 | -2.15% | 9.01 | 0.53 |
04/16 | 556 | 556 | 556 | 556 | +0.18% | 800 | 84億4008万 | -0.54% | 9.16 | 0.54 |
04/15 | 568 | 568 | 555 | 555 | -1.77% | 5,400 | 84億2490万 | -0.72% | 9.15 | 0.54 |
04/12 | 565 | 565 | 564 | 565 | +0.36% | 2,600 | 85億7670万 | +1.07% | 9.31 | 0.55 |
04/11 | 563 | 565 | 563 | 563 | 0% | 1,900 | 85億4634万 | +0.72% | 9.28 | 0.55 |
04/10 | 561 | 563 | 561 | 563 | +1.26% | 1,600 | 85億4634万 | +0.72% | 9.28 | 0.55 |
04/09 | 555 | 564 | 555 | 556 | +0.54% | 2,900 | 84億4008万 | -0.36% | 9.16 | 0.54 |
04/08 | 558 | 558 | 552 | 553 | -1.95% | 800 | 83億9454万 | -0.9% | 9.11 | 0.54 |
04/05 | 564 | 564 | 564 | 564 | +1.62% | 100 | 85億6152万 | +1.08% | 9.3 | 0.55 |
04/04 | 552 | 556 | 552 | 555 | -0.36% | 900 | 84億2490万 | -0.54% | 9.15 | 0.54 |
04/03 | 559 | 559 | 557 | 557 | +1.09% | 600 | 84億5526万 | -0.18% | 9.18 | 0.54 |
04/02 | 563 | 563 | 550 | 551 | -1.78% | 1,700 | 83億6418万 | -1.08% | 9.08 | 0.54 |
04/01 | 573 | 574 | 561 | 561 | +0.9% | 3,900 | 85億1598万 | +0.72% | 9.25 | 0.55 |
03/29 | 559 | 559 | 555 | 556 | +0.72% | 1,600 | 84億4008万 | -0.18% | 9.16 | 0.54 |
03/28 | 552 | 552 | 552 | 552 | -2.47% | 100 | 83億7936万 | -0.9% | 9.1 | 0.54 |
03/27 | 566 | 566 | 566 | 566 | 0% | 100 | 85億9188万 | +1.62% | 9.33 | 0.55 |
03/26 | 562 | 568 | 562 | 566 | -0.53% | 1,600 | 85億9188万 | +1.8% | 9.33 | 0.55 |
03/25 | 568 | 570 | 568 | 569 | +0.71% | 4,900 | 86億3742万 | +2.34% | 9.38 | 0.55 |
03/22 | 564 | 565 | 564 | 565 | +0.89% | 3,100 | 85億7670万 | +1.8% | 9.31 | 0.55 |
03/21 | 560 | 563 | 560 | 560 | +0.9% | 900 | 85億80万 | +1.08% | 9.23 | 0.54 |
03/19 | 555 | 555 | 555 | 555 | 0% | 200 | 84億2490万 | +0.36% | 9.15 | 0.54 |
03/18 | 554 | 557 | 554 | 555 | -1.6% | 1,000 | 84億2490万 | +0.54% | 9.15 | 0.54 |
03/14 | 564 | 564 | 564 | 564 | +0.18% | 4,900 | 85億6152万 | +2.17% | 9.3 | 0.55 |
03/13 | 562 | 563 | 560 | 563 | +0.9% | 2,400 | 85億4634万 | +2.18% | 9.28 | 0.55 |
03/12 | 552 | 558 | 552 | 558 | +1.09% | 500 | 84億7044万 | +1.45% | 9.2 | 0.54 |
03/11 | 559 | 563 | 552 | 552 | -1.25% | 2,400 | 83億7936万 | +0.55% | 9.1 | 0.54 |
03/08 | 554 | 559 | 554 | 559 | +0.9% | 600 | 84億8562万 | +1.82% | 9.21 | 0.54 |
03/07 | 554 | 554 | 554 | 554 | -0.72% | 100 | 84億972万 | +1.09% | 9.13 | 0.54 |
03/06 | 554 | 558 | 554 | 558 | +0.9% | 1,100 | 84億7044万 | +2.01% | 9.2 | 0.54 |
03/05 | 553 | 553 | 553 | 553 | 0% | 100 | 83億9454万 | +1.28% | 9.11 | 0.54 |
03/04 | 553 | 553 | 553 | 553 | 0% | 200 | 83億9454万 | +1.28% | 9.11 | 0.54 |
03/01 | 556 | 556 | 553 | 553 | -0.9% | 1,500 | 83億9454万 | +1.28% | 9.11 | 0.54 |
02/29 | 556 | 558 | 554 | 558 | +0.54% | 800 | 84億7044万 | +2.2% | 9.2 | 0.54 |
02/28 | 549 | 557 | 549 | 555 | +0.18% | 1,200 | 84億2490万 | +1.65% | 9.15 | 0.54 |
02/27 | 545 | 554 | 545 | 554 | +1.65% | 1,100 | 84億972万 | +1.47% | 9.13 | 0.54 |
02/26 | 553 | 553 | 545 | 545 | -0.73% | 6,400 | 82億7310万 | 0% | 8.98 | 0.53 |
02/22 | 552 | 553 | 538 | 549 | -0.9% | 4,500 | 83億3382万 | +0.55% | 9.05 | 0.53 |
02/21 | 556 | 557 | 550 | 554 | -0.18% | 1,400 | 84億972万 | +1.47% | 9.13 | 0.54 |
02/20 | 556 | 556 | 553 | 555 | +0.18% | 1,400 | 84億2490万 | +1.65% | 9.15 | 0.54 |
02/19 | 547 | 554 | 547 | 554 | +1.28% | 2,200 | 84億972万 | +1.47% | 9.13 | 0.54 |
02/16 | 547 | 547 | 547 | 547 | 0% | 500 | 83億346万 | 0% | 9.01 | 0.53 |
02/15 | 546 | 547 | 546 | 547 | +0.18% | 300 | 83億346万 | 0% | 9.01 | 0.53 |
02/14 | 547 | 548 | 546 | 546 | 0% | 11,500 | 82億8828万 | -0.36% | 9 | 0.53 |
02/13 | 545 | 546 | 538 | 546 | +1.3% | 1,700 | 82億8828万 | -0.36% | 9 | 0.53 |
02/09 | 539 | 539 | 539 | 539 | +0.19% | 300 | 81億8202万 | -1.82% | 8.88 | 0.52 |
02/08 | 543 | 544 | 537 | 538 | -0.92% | 1,900 | 81億6684万 | -2.18% | 8.87 | 0.52 |
02/07 | 536 | 545 | 536 | 543 | -0.18% | 1,100 | 82億4274万 | -1.45% | 8.95 | 0.53 |
02/06 | 547 | 547 | 540 | 544 | -0.18% | 5,400 | 82億5792万 | -1.27% | 8.97 | 0.53 |
02/05 | 537 | 546 | 537 | 545 | +1.87% | 4,600 | 82億7310万 | -1.27% | 8.98 | 0.53 |
02/02 | 535 | 536 | 532 | 535 | 0% | 4,100 | 81億2130万 | -3.08% | 8.82 | 0.52 |
02/01 | 535 | 535 | 531 | 535 | +0.56% | 3,500 | 81億2130万 | -3.25% | 8.82 | 0.52 |
01/31 | 529 | 535 | 529 | 532 | +0.57% | 2,700 | 80億7576万 | -3.97% | 8.77 | 0.52 |
01/30 | 525 | 539 | 523 | 529 | -2.58% | 13,300 | 80億3022万 | -4.68% | 8.72 | 0.51 |
01/29 | 552 | 552 | 543 | 543 | -1.27% | 5,900 | 82億4274万 | -2.34% | 8.95 | 0.53 |
01/26 | 551 | 553 | 550 | 550 | -0.18% | 1,200 | 83億4900万 | -1.26% | 9.06 | 0.54 |
01/25 | 548 | 554 | 545 | 551 | -1.25% | 11,200 | 83億6418万 | -1.08% | 9.08 | 0.54 |
01/24 | 553 | 558 | 553 | 558 | +1.09% | 800 | 84億7044万 | +0.36% | 9.2 | 0.54 |
01/23 | 548 | 559 | 548 | 552 | +0.91% | 4,500 | 83億7936万 | -0.72% | 9.1 | 0.54 |
01/22 | 555 | 556 | 541 | 547 | -0.73% | 5,400 | 83億346万 | -1.8% | 9.01 | 0.53 |
01/19 | 554 | 554 | 543 | 551 | 0% | 3,100 | 83億6418万 | -1.08% | 9.08 | 0.54 |
01/18 | 555 | 555 | 551 | 551 | -0.54% | 2,100 | 83億6418万 | -1.08% | 9.08 | 0.54 |
01/17 | 559 | 559 | 552 | 554 | -0.72% | 1,000 | 84億972万 | -0.54% | 9.13 | 0.54 |
01/16 | 556 | 558 | 555 | 558 | 0% | 4,000 | 84億7044万 | +0.18% | 9.2 | 0.54 |
01/15 | 565 | 565 | 558 | 558 | -1.24% | 4,800 | 84億7044万 | +0.18% | 9.2 | 0.54 |
01/12 | 561 | 565 | 560 | 565 | +0.71% | 2,000 | 85億7670万 | +1.62% | 9.31 | 0.55 |
01/11 | 568 | 568 | 561 | 561 | -0.71% | 2,200 | 85億1598万 | +0.9% | 9.25 | 0.55 |
01/10 | 565 | 565 | 565 | 565 | +0.53% | 200 | 85億7670万 | +1.62% | 9.31 | 0.55 |
01/09 | 563 | 563 | 562 | 562 | -0.18% | 1,400 | 85億3116万 | +1.26% | 9.26 | 0.55 |
01/05 | 565 | 565 | 563 | 563 | -0.35% | 1,000 | 85億4634万 | +1.44% | 9.28 | 0.55 |
01/04 | 565 | 568 | 562 | 565 | +1.25% | 2,800 | 85億7670万 | +1.99% | 9.31 | 0.55 |
2023 | ||||||||||
12/29 | 555 | 561 | 553 | 558 | +0.54% | 4,500 | 84億7044万 | +0.72% | 9.2 | 0.54 |
12/28 | 553 | 555 | 553 | 555 | +0.36% | 800 | 84億2490万 | +0.36% | 9.15 | 0.54 |
12/27 | 551 | 554 | 551 | 553 | 0% | 1,300 | 83億9454万 | 0% | 9.11 | 0.54 |
12/26 | 556 | 556 | 553 | 553 | -1.78% | 800 | 83億9454万 | 0% | 9.11 | 0.54 |
12/25 | 562 | 563 | 562 | 563 | +0.9% | 12,600 | 85億4634万 | +1.99% | 9.28 | 0.55 |
12/22 | 564 | 565 | 558 | 558 | -1.06% | 4,300 | 84億7044万 | +1.27% | 9.2 | 0.54 |
12/21 | 560 | 564 | 559 | 564 | +1.81% | 3,100 | 85億6152万 | +2.36% | 9.3 | 0.55 |
12/20 | 558 | 558 | 553 | 554 | 0% | 2,400 | 84億972万 | +0.73% | 9.13 | 0.54 |
12/19 | 550 | 554 | 550 | 554 | +1.47% | 2,600 | 84億972万 | +0.73% | 9.13 | 0.54 |
12/18 | 544 | 551 | 544 | 546 | +0.37% | 1,900 | 82億8828万 | -0.73% | 9 | 0.53 |
12/15 | 545 | 545 | 544 | 544 | -1.98% | 400 | 82億5792万 | -1.09% | 8.97 | 0.53 |
12/14 | 550 | 555 | 545 | 555 | -0.18% | 6,600 | 84億2490万 | +0.73% | 9.15 | 0.54 |
12/13 | 553 | 556 | 553 | 556 | +0.72% | 2,900 | 84億4008万 | +1.09% | 9.16 | 0.54 |
12/12 | 553 | 555 | 550 | 552 | -0.18% | 1,800 | 83億7936万 | +0.36% | 9.1 | 0.54 |
12/11 | 553 | 554 | 553 | 553 | +0.55% | 300 | 83億9454万 | +0.55% | 9.11 | 0.54 |
12/08 | 553 | 553 | 550 | 550 | -0.9% | 600 | 83億4900万 | 0% | 9.06 | 0.54 |
12/07 | 555 | 555 | 555 | 555 | 0% | 100 | 84億2490万 | +0.73% | 9.15 | 0.54 |
12/06 | 552 | 555 | 550 | 555 | +0.54% | 700 | 84億2490万 | +0.91% | 9.15 | 0.54 |
12/04 | 553 | 554 | 552 | 552 | -0.36% | 2,000 | 83億7936万 | +0.36% | 9.1 | 0.54 |
12/01 | 554 | 554 | 554 | 554 | +0.73% | 1,300 | 84億972万 | +0.73% | 9.13 | 0.54 |
11/30 | 550 | 550 | 550 | 550 | 0% | 1,100 | 83億4900万 | -0.18% | 9.06 | 0.54 |
11/29 | 552 | 555 | 550 | 550 | -0.36% | 300 | 83億4900万 | -0.18% | 9.06 | 0.54 |
11/28 | 551 | 552 | 551 | 552 | -0.54% | 300 | 83億7936万 | +0.18% | 9.1 | 0.54 |
11/27 | 555 | 555 | 552 | 555 | 0% | 5,700 | 84億2490万 | +0.73% | 9.15 | 0.54 |
11/24 | 553 | 555 | 553 | 555 | +1.09% | 1,100 | 84億2490万 | +0.73% | 9.15 | 0.54 |
11/22 | 543 | 549 | 543 | 549 | +1.1% | 700 | 83億3382万 | -0.18% | 9.05 | 0.53 |
11/21 | 545 | 545 | 542 | 543 | -0.37% | 300 | 82億4274万 | -1.45% | 8.95 | 0.53 |
11/20 | 545 | 545 | 545 | 545 | +0.18% | 200 | 82億7310万 | -1.09% | 8.98 | 0.53 |
11/17 | 542 | 544 | 538 | 544 | +1.12% | 400 | 82億5792万 | -1.45% | 8.97 | 0.53 |
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 | 420 5/14 5/11 | 276 2/13 | 31,000 7/20 | - | - | +6.51% 4/14 | -13.75% 8/1 |
2009年 3月期 | 360 1/5 12/29 | 220 10/9 | 36,000 7/14 | - | - | +25.21% 12/29 | -27.95% 10/9 |
2010年 3月期 | 380 8/14 7/15 | 275 12/30 | 25,000 7/14 | - | - | +16.97% 7/15 | -16.08% 12/30 |
2011年 3月期 | 416 8/17 | 284 6/21 | 33,000 7/14 | 63億1488万 | 43億1112万 | +24.34% 8/17 | -14.64% 10/12 |
2012年 3月期 | 369 9/27 | 272 11/17 | 42,000 7/14 | 56億142万 | 41億2896万 | +16.54% 7/14 | -16.32% 11/17 |
2013年 3月期 | 320 6/13 | 267 10/3 10/2 他2件 | 103,000 9/21 | 48億5760万 | 40億5306万 | +16.66% 5/8 | -10.63% 9/21 |
2014年 3月期 | 394 3/10 | 278 6/7 | 41,000 7/16 | 59億8092万 | 42億2004万 | +15.02% 7/17 | -11.67% 6/7 |
2015年 3月期 | 471 7/11 | 373 4/9 | 43,400 7/14 | 71億4978万 | 56億6214万 | +14.9% 7/11 | -6.15% 10/17 |
2016年 3月期 | 439 11/2 10/26 他2件 | 366 2/17 2/16 他2件 | 46,400 7/14 | 66億6402万 | 55億5588万 | +9.7% 3/14 | -9.78% 2/15 |
2017年 3月期 | 485 3/27 4/13 | 386 4/14 | 42,600 7/14 | 73億6230万 | 58億5948万 | +8.19% 8/2 | -3.71% 12/8 |
2018年 3月期 | 540 1/15 | 450 4/5 4/4 | 40,900 3/7 | 81億9720万 | 68億3100万 | +4.71% 6/13 | -6.3% 2/6 |
2019年 3月期 | 827 9/11 | 410 12/25 | 281,000 9/11 | 125億5386万 | 62億2380万 | +47.55% 9/10 | -12.36% 12/25 |
2020年 3月期 | 560 9/17 | 331 3/10 | 56,500 12/4 | 85億80万 | 50億2458万 | +11.51% 7/10 | -21.97% 3/9 |
2021年 3月期 | 622 3/16 | 377 4/6 | 162,300 11/20 | 94億4196万 | 57億2286万 | +17.12% 2/1 | -7.82% 11/10 |
2022年 3月期 | 570 12/27 | 495 5/11 | 35,100 7/14 | 86億5260万 | 75億1410万 | +4.84% 6/14 | -6.11% 5/11 |
2023年 3月期 | 635 12/26 | 500 3/31 | 52,300 7/14 | 96億3930万 | 75億9000万 | +7.12% 7/13 | -9.55% 1/17 |
最新 | 556 2024/4/22 | 1,000 | 84億4008万 | -0.54% 559 |
年間値上がり率
- 1996/12/24 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/25 vs 1996/12/24
- -20%(0.8倍)
- 1998/12/30 vs 1997/12/25
- -56%(0.44倍)
- 1999/12/30 vs 1998/12/30
- 114%(2.14倍)
- 2000/12/22 vs 1999/12/30
- 16%(1.16倍)
- 2001/12/25 vs 2000/12/22
- -3%(0.97倍)
- 2002/12/25 vs 2001/12/25
- -18%(0.82倍)
- 2003/12/16 vs 2002/12/25
- 3%(1.03倍)
- 2004/12/27 vs 2003/12/16
- 8%(1.08倍)
- 2005/12/27 vs 2004/12/27
- 35%(1.35倍)
- 2006/12/28 vs 2005/12/27
- -8%(0.92倍)
- 2007/12/28 vs 2006/12/28
- -28%(0.72倍)
- 2008/12/29 vs 2007/12/28
- 16%(1.16倍)
- 2009/12/30 vs 2008/12/29
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- 27%(1.27倍)
- 2011/12/28 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/27 vs 2011/12/28
- -3%(0.97倍)
- 2013/12/25 vs 2012/12/27
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/25
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/04/22 vs 2023/12/29
- 0%(1倍)
- 過去安値
152円(1999/02/10) - 267%(3.67倍)
556円(4/22)