株価チャート
株価
4/25
- 前日 (4/24)
- 595
- 始値
- 598
- 高値
- 598
- 安値
- 594
- 終値 -0.17%
- 594
- 出来高 -37.88%
- 4,100
乖離率
- 株価(5日)
移動平均値 - -0.5%
597 - 株価(25日)
移動平均値 - -4.19%
620 - 出来高(5日)
移動平均値 - +4.06%
3,940
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 | 598 | 598 | 594 | 594 | -0.17% | 4,100 | 32億4347万 | -4.19% | 24.96 | 0.78 |
04/24 | 600 | 600 | 595 | 595 | -0.5% | 6,600 | 32億4893万 | -4.34% | 25 | 0.78 |
04/23 | 602 | 602 | 598 | 598 | 0% | 2,100 | 32億6531万 | -4.01% | 25.13 | 0.78 |
04/22 | 602 | 602 | 598 | 598 | -0.66% | 4,900 | 32億6531万 | -4.32% | 25.13 | 0.78 |
04/19 | 605 | 606 | 602 | 602 | -0.5% | 2,000 | 32億8716万 | -3.83% | 25.29 | 0.79 |
04/18 | 609 | 612 | 598 | 605 | -0.66% | 4,600 | 33億354万 | -3.66% | 25.42 | 0.79 |
04/17 | 610 | 612 | 604 | 609 | +1.84% | 9,800 | 33億2538万 | -3.18% | 25.59 | 0.8 |
04/16 | 590 | 601 | 590 | 598 | +1.36% | 12,500 | 32億6531万 | -5.08% | 25.13 | 0.78 |
04/15 | 586 | 594 | 582 | 590 | -4.84% | 30,600 | 32億2163万 | -6.5% | 24.79 | 0.77 |
04/12 | 628 | 630 | 620 | 620 | -1.12% | 24,900 | 33億8544万 | -2.05% | 26.05 | 0.81 |
04/11 | 626 | 629 | 625 | 627 | -0.48% | 5,700 | 34億2367万 | -1.1% | 26.34 | 0.82 |
04/10 | 627 | 630 | 623 | 630 | +0.48% | 12,400 | 34億4005万 | -0.63% | 26.47 | 0.82 |
04/09 | 632 | 633 | 627 | 627 | -0.32% | 8,000 | 34億2367万 | -1.26% | 26.34 | 0.82 |
04/08 | 630 | 630 | 628 | 629 | +0.16% | 4,500 | 34億3459万 | -0.94% | 26.43 | 0.82 |
04/05 | 630 | 630 | 628 | 628 | -0.48% | 3,500 | 34億2913万 | -1.1% | 26.39 | 0.82 |
04/04 | 629 | 632 | 629 | 631 | 0% | 3,200 | 34億4551万 | -0.79% | 26.51 | 0.83 |
04/03 | 629 | 631 | 627 | 631 | +0.48% | 4,100 | 34億4551万 | -0.79% | 26.51 | 0.83 |
04/02 | 635 | 635 | 628 | 628 | -0.63% | 11,000 | 34億2913万 | -1.41% | 26.39 | 0.82 |
04/01 | 638 | 639 | 632 | 632 | -0.94% | 6,200 | 34億5097万 | -0.94% | 26.55 | 0.83 |
03/29 | 637 | 638 | 631 | 638 | +0.16% | 5,500 | 34億8373万 | 0% | 26.81 | 0.83 |
03/28 | 638 | 640 | 636 | 637 | -0.16% | 4,800 | 34億7827万 | -0.31% | 26.76 | 0.83 |
03/27 | 639 | 641 | 638 | 638 | -0.16% | 2,400 | 34億8373万 | -0.16% | 26.81 | 0.83 |
03/26 | 640 | 640 | 636 | 639 | 0% | 2,200 | 34億8919万 | 0% | 26.85 | 0.84 |
03/25 | 641 | 641 | 638 | 639 | +0.47% | 2,300 | 34億8919万 | 0% | 26.85 | 0.84 |
03/22 | 638 | 638 | 636 | 636 | 0% | 2,300 | 34億7281万 | -0.47% | 26.72 | 0.83 |
03/21 | 640 | 640 | 634 | 636 | -0.16% | 3,400 | 34億7281万 | -0.47% | 26.72 | 0.83 |
03/19 | 640 | 641 | 637 | 637 | 0% | 1,600 | 34億7827万 | -0.31% | 26.76 | 0.83 |
03/18 | 634 | 640 | 634 | 637 | +0.16% | 1,500 | 34億7827万 | -0.47% | 26.76 | 0.83 |
03/15 | 636 | 645 | 633 | 636 | +0.32% | 4,400 | 34億7281万 | -0.63% | 26.72 | 0.83 |
03/14 | 634 | 635 | 632 | 634 | +0.48% | 1,300 | 34億6189万 | -0.94% | 26.64 | 0.83 |
03/13 | 637 | 639 | 630 | 631 | -1.1% | 7,200 | 34億4551万 | -1.41% | 26.51 | 0.83 |
03/12 | 637 | 638 | 637 | 638 | +0.16% | 2,400 | 34億8373万 | -0.31% | 26.81 | 0.83 |
03/11 | 639 | 639 | 637 | 637 | -0.16% | 1,400 | 34億7827万 | -0.62% | 26.76 | 0.83 |
03/08 | 638 | 641 | 638 | 638 | +0.16% | 3,000 | 34億8373万 | -0.47% | 26.81 | 0.83 |
03/07 | 638 | 639 | 636 | 637 | +0.16% | 2,000 | 34億7827万 | -0.62% | 26.76 | 0.83 |
03/06 | 638 | 639 | 635 | 636 | -0.16% | 2,700 | 34億7281万 | -0.78% | 26.72 | 0.83 |
03/05 | 638 | 638 | 637 | 637 | -0.16% | 2,000 | 34億7827万 | -0.62% | 26.76 | 0.83 |
03/04 | 638 | 640 | 635 | 638 | 0% | 4,600 | 34億8373万 | -0.47% | 26.81 | 0.83 |
03/01 | 642 | 642 | 637 | 638 | -0.62% | 6,200 | 34億8373万 | -0.47% | 26.81 | 0.83 |
02/29 | 641 | 649 | 639 | 642 | 0% | 9,800 | 35億557万 | +0.16% | 26.97 | 0.84 |
02/28 | 645 | 648 | 642 | 642 | -0.77% | 4,800 | 35億557万 | +0.16% | 26.97 | 0.84 |
02/27 | 644 | 648 | 644 | 647 | +0.15% | 6,200 | 35億3287万 | +0.94% | 27.18 | 0.85 |
02/26 | 649 | 649 | 644 | 646 | +0.16% | 2,600 | 35億2741万 | +0.78% | 27.14 | 0.84 |
02/22 | 644 | 645 | 644 | 645 | +0.16% | 600 | 35億2195万 | +0.62% | 27.1 | 0.84 |
02/21 | 644 | 644 | 641 | 644 | +0.47% | 300 | 35億1649万 | +0.47% | 27.06 | 0.84 |
02/20 | 641 | 642 | 639 | 641 | -0.31% | 3,400 | 35億11万 | 0% | 26.93 | 0.84 |
02/19 | 639 | 644 | 639 | 643 | +0.63% | 4,500 | 35億1103万 | +0.31% | 27.02 | 0.84 |
02/16 | 639 | 641 | 639 | 639 | 0% | 3,600 | 34億8919万 | -0.31% | 26.85 | 0.84 |
02/15 | 639 | 641 | 637 | 639 | 0% | 6,100 | 34億8919万 | -0.62% | 26.85 | 0.84 |
02/14 | 643 | 643 | 638 | 639 | -0.62% | 11,000 | 34億8919万 | -0.93% | 26.85 | 0.84 |
02/13 | 641 | 643 | 640 | 643 | +0.31% | 1,700 | 35億1103万 | -0.46% | 27.02 | 0.84 |
02/09 | 641 | 642 | 640 | 641 | +0.31% | 700 | 35億11万 | -0.93% | 26.93 | 0.84 |
02/08 | 643 | 643 | 639 | 639 | -0.31% | 2,400 | 34億8919万 | -1.39% | 26.85 | 0.84 |
02/07 | 642 | 642 | 638 | 641 | -0.16% | 6,400 | 35億11万 | -1.08% | 26.93 | 0.84 |
02/06 | 642 | 642 | 639 | 642 | +0.31% | 4,800 | 35億557万 | -1.08% | 26.97 | 0.84 |
02/05 | 643 | 643 | 638 | 640 | -0.47% | 4,500 | 34億9465万 | -1.39% | 26.89 | 0.84 |
02/02 | 643 | 643 | 638 | 643 | 0% | 2,100 | 35億1103万 | -0.92% | 27.02 | 0.84 |
02/01 | 640 | 643 | 636 | 643 | +0.63% | 6,000 | 35億1103万 | -0.92% | 27.02 | 0.84 |
01/31 | 639 | 643 | 638 | 639 | 0% | 5,200 | 34億8919万 | -1.69% | 26.85 | 0.84 |
01/30 | 641 | 641 | 639 | 639 | +0.47% | 3,700 | 34億8919万 | -1.69% | 26.85 | 0.84 |
01/29 | 642 | 643 | 636 | 636 | -0.78% | 16,400 | 34億7281万 | -2.3% | 26.72 | 0.83 |
01/26 | 641 | 644 | 641 | 641 | 0% | 2,000 | 35億11万 | -1.54% | 26.93 | 0.84 |
01/25 | 642 | 642 | 639 | 641 | -0.16% | 1,500 | 35億11万 | -1.69% | 26.93 | 0.84 |
01/24 | 639 | 642 | 635 | 642 | +0.47% | 7,200 | 35億557万 | -1.53% | 26.97 | 0.84 |
01/23 | 640 | 641 | 638 | 639 | -0.31% | 4,300 | 34億8919万 | -2.14% | 26.85 | 0.84 |
01/22 | 641 | 642 | 640 | 641 | 0% | 2,600 | 35億11万 | -1.99% | 26.93 | 0.84 |
01/19 | 639 | 641 | 639 | 641 | 0% | 1,400 | 35億11万 | -2.14% | 26.93 | 0.84 |
01/18 | 639 | 641 | 639 | 641 | +0.16% | 3,100 | 35億11万 | -2.29% | 26.93 | 0.84 |
01/17 | 640 | 642 | 639 | 640 | 0% | 3,900 | 34億9465万 | -2.59% | 26.89 | 0.84 |
01/16 | 645 | 645 | 638 | 640 | -0.62% | 6,900 | 34億9465万 | -2.74% | 26.89 | 0.84 |
01/15 | 646 | 646 | 638 | 644 | -2.87% | 14,000 | 35億1649万 | -2.28% | 27.06 | 0.84 |
01/12 | 678 | 681 | 655 | 663 | -2.64% | 31,500 | 36億2024万 | +0.3% | 27.86 | 0.87 |
01/11 | 675 | 682 | 675 | 681 | +0.89% | 4,100 | 37億1853万 | +3.03% | 28.61 | 0.89 |
01/10 | 672 | 675 | 671 | 675 | +0.3% | 1,700 | 36億8577万 | +2.27% | 28.36 | 0.88 |
01/09 | 673 | 673 | 668 | 673 | +1.51% | 2,900 | 36億7484万 | +2.12% | 28.28 | 0.88 |
01/05 | 663 | 665 | 663 | 663 | +0.3% | 2,300 | 36億2024万 | +0.61% | 27.86 | 0.87 |
01/04 | 660 | 663 | 658 | 661 | +0.3% | 1,200 | 36億932万 | +0.3% | 27.77 | 0.86 |
2023 | ||||||||||
12/29 | 650 | 660 | 650 | 659 | +1.38% | 1,100 | 35億9840万 | 0% | 27.69 | 0.86 |
12/28 | 647 | 650 | 647 | 650 | +0.46% | 500 | 35億4926万 | -1.37% | 27.31 | 0.85 |
12/27 | 650 | 653 | 647 | 647 | -0.15% | 8,100 | 35億3287万 | -1.97% | 27.18 | 0.85 |
12/26 | 647 | 650 | 644 | 648 | 0% | 4,600 | 35億3833万 | -1.97% | 27.23 | 0.85 |
12/25 | 655 | 657 | 648 | 648 | -1.07% | 6,500 | 35億3833万 | -1.97% | 27.23 | 0.85 |
12/22 | 649 | 656 | 642 | 655 | +0.92% | 2,800 | 35億7656万 | -0.91% | 27.52 | 0.86 |
12/21 | 649 | 656 | 649 | 649 | -0.15% | 8,100 | 35億4379万 | -1.82% | 27.27 | 0.85 |
12/20 | 647 | 650 | 645 | 650 | +0.46% | 2,900 | 35億4926万 | -1.66% | 27.31 | 0.85 |
12/19 | 655 | 655 | 645 | 647 | -1.37% | 3,200 | 35億3287万 | -2.12% | 27.18 | 0.85 |
12/18 | 653 | 662 | 653 | 656 | 0% | 3,000 | 35億8202万 | -0.76% | 27.56 | 0.86 |
12/15 | 660 | 660 | 656 | 656 | -0.46% | 3,800 | 35億8202万 | -0.76% | 27.56 | 0.86 |
12/14 | 664 | 665 | 642 | 659 | -0.75% | 6,300 | 35億9840万 | -0.3% | 27.69 | 0.86 |
12/13 | 660 | 665 | 660 | 664 | 0% | 2,200 | 36億2570万 | +0.61% | 27.9 | 0.87 |
12/12 | 671 | 671 | 664 | 664 | -0.75% | 700 | 36億2570万 | +0.61% | 27.9 | 0.87 |
12/11 | 663 | 669 | 660 | 669 | +0.9% | 3,400 | 36億5300万 | +1.52% | 28.11 | 0.87 |
12/08 | 666 | 666 | 655 | 663 | -0.75% | 3,600 | 36億2024万 | +0.61% | 27.86 | 0.87 |
12/07 | 663 | 670 | 663 | 668 | +0.3% | 1,700 | 36億4754万 | +1.52% | 28.07 | 0.87 |
12/06 | 673 | 677 | 666 | 666 | -1.91% | 4,000 | 36億3662万 | +1.37% | 27.98 | 0.87 |
12/05 | 664 | 679 | 664 | 679 | +2.26% | 2,200 | 37億761万 | +3.35% | 28.53 | 0.89 |
12/04 | 664 | 664 | 652 | 664 | 0% | 4,900 | 36億2570万 | +1.22% | 27.9 | 0.87 |
12/01 | 664 | 666 | 663 | 664 | 0% | 1,200 | 36億2570万 | +1.37% | 27.9 | 0.87 |
11/30 | 663 | 666 | 663 | 664 | +0.15% | 700 | 36億2570万 | +1.53% | 27.9 | 0.86 |
11/29 | 668 | 668 | 663 | 663 | -0.15% | 1,000 | 36億2024万 | +1.38% | 27.86 | 0.86 |
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 | |
2018年 10月期 | 2,350 10/18 | 1,463 10/29 | 6,077,800 10/18 | 122億6794万 | 76億3744万 | +5.66% 11/29 | -4.43% 11/21 |
2019年 10月期 | 1,880 11/27 | 480 9/2 | 629,600 12/18 | 102億6555万 | 26億2099万 | +21.4% 3/13 | -41.14% 12/25 |
2020年 10月期 | 663 12/3 | 342 3/23 | 478,500 12/3 | 36億2024万 | 18億6745万 | +19.56% 12/6 | -30.38% 3/13 |
2021年 8月期 | 1,039 6/30 | 414 12/25 | 343,500 4/15 | 56億7335万 | 22億6060万 | +29.27% 6/30 | -14.14% 12/28 |
2022年 8月期 | 877 9/14 | 494 1/28 | 408,800 9/14 | 47億8877万 | 26億9743万 | +9.51% 7/19 | -12.29% 11/17 |
2023年 8月期 | 879 8/21 | 496 1/11 | 299,200 1/13 | 47億9969万 | 27億835万 | +20.21% 1/27 | -8.77% 11/25 |
最新 | 594 2024/4/25 | 4,100 | 32億4347万 | -4.19% 620 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -40%(0.6倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- 27%(1.27倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/04/25 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
342円(2020/03/23) - 74%(1.74倍)
594円(4/25)