株価チャート
株価
4/24
- 前日 (4/23)
- 573
- 始値
- 575
- 高値
- 582
- 安値
- 574
- 終値 +1.22%
- 580
- 出来高 +26.36%
- 13,900
乖離率
- 株価(5日)
移動平均値 - +2.11%
568 - 株価(25日)
移動平均値 - +2.84%
564 - 出来高(5日)
移動平均値 - +89.89%
7,320
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 575 | 582 | 574 | 580 | +1.22% | 13,900 | 295億8000万 | +2.84% | 11.18 | 1.89 |
04/23 | 565 | 575 | 565 | 573 | +1.24% | 11,000 | 292億2300万 | +1.78% | 11.05 | 1.86 |
04/22 | 559 | 567 | 559 | 566 | +1.43% | 4,000 | 288億6600万 | +0.71% | 10.91 | 1.84 |
04/19 | 561 | 561 | 556 | 558 | -0.53% | 2,100 | 284億5800万 | -0.71% | 10.76 | 1.81 |
04/18 | 558 | 564 | 558 | 561 | +0.54% | 5,600 | 286億1100万 | 0% | 10.82 | 1.82 |
04/17 | 564 | 564 | 556 | 558 | -1.06% | 1,600 | 284億5800万 | -0.53% | 10.76 | 1.81 |
04/16 | 557 | 564 | 557 | 564 | -0.35% | 2,300 | 287億6400万 | +0.71% | 10.88 | 1.83 |
04/15 | 566 | 566 | 560 | 566 | 0% | 2,700 | 288億6600万 | +1.07% | 10.91 | 1.84 |
04/12 | 564 | 568 | 564 | 566 | -0.18% | 3,700 | 288億6600万 | +1.25% | 10.91 | 1.84 |
04/11 | 560 | 567 | 559 | 567 | +1.25% | 4,300 | 289億1700万 | +1.61% | 10.93 | 1.84 |
04/10 | 554 | 567 | 554 | 560 | +1.27% | 14,500 | 285億6000万 | +0.54% | 10.8 | 1.82 |
04/09 | 552 | 554 | 551 | 553 | +0.36% | 5,200 | 282億300万 | -0.54% | 10.66 | 1.8 |
04/08 | 550 | 560 | 543 | 551 | 0% | 10,600 | 281億100万 | -1.08% | 10.62 | 1.79 |
04/05 | 550 | 551 | 545 | 551 | +0.18% | 5,800 | 281億100万 | -1.25% | 10.62 | 1.79 |
04/04 | 549 | 555 | 549 | 550 | +0.18% | 9,300 | 280億5000万 | -1.61% | 10.61 | 1.79 |
04/03 | 551 | 554 | 548 | 549 | -0.36% | 7,500 | 279億9900万 | -2.14% | 10.59 | 1.78 |
04/02 | 562 | 563 | 550 | 551 | -2.3% | 8,400 | 281億100万 | -1.96% | 10.62 | 1.79 |
04/01 | 578 | 578 | 551 | 564 | -0.7% | 146,900 | 287億6400万 | +0.18% | 10.88 | 1.83 |
03/29 | 568 | 568 | 565 | 568 | 0% | 14,600 | 289億6800万 | +0.71% | 10.95 | 1.85 |
03/28 | 557 | 569 | 556 | 568 | +0.35% | 8,600 | 289億6800万 | +0.35% | 10.95 | 1.85 |
03/27 | 570 | 571 | 558 | 566 | -0.88% | 14,200 | 288億6600万 | -0.35% | 10.91 | 1.84 |
03/26 | 570 | 571 | 568 | 571 | +0.35% | 8,300 | 291億2100万 | +0.18% | 11.01 | 1.86 |
03/25 | 572 | 576 | 568 | 569 | -1.22% | 14,200 | 290億1900万 | -0.52% | 10.97 | 1.85 |
03/22 | 578 | 582 | 575 | 576 | -1.37% | 15,000 | 293億7600万 | +0.52% | 11.11 | 1.87 |
03/21 | 568 | 584 | 566 | 584 | +3.36% | 16,600 | 297億8400万 | +1.92% | 11.26 | 1.9 |
03/19 | 555 | 566 | 555 | 565 | +1.8% | 5,100 | 288億1500万 | -1.57% | 10.89 | 1.84 |
03/18 | 555 | 560 | 550 | 555 | 0% | 7,400 | 283億500万 | -3.48% | 10.7 | 1.8 |
03/15 | 541 | 555 | 540 | 555 | +2.21% | 21,100 | 283億500万 | -3.81% | 10.7 | 1.8 |
03/14 | 545 | 545 | 540 | 543 | -0.37% | 3,400 | 276億9300万 | -6.22% | 10.47 | 1.77 |
03/13 | 545 | 547 | 544 | 545 | -0.73% | 5,000 | 277億9500万 | -6.36% | 10.51 | 1.77 |
03/12 | 545 | 549 | 542 | 549 | 0% | 7,300 | 279億9900万 | -6.15% | 10.59 | 1.78 |
03/11 | 548 | 549 | 544 | 549 | +0.18% | 9,400 | 279億9900万 | -6.63% | 10.59 | 1.78 |
03/08 | 544 | 552 | 544 | 548 | +0.74% | 13,500 | 279億4800万 | -7.28% | 10.57 | 1.78 |
03/07 | 545 | 553 | 544 | 544 | -0.18% | 10,300 | 277億4400万 | -8.42% | 10.49 | 1.77 |
03/06 | 543 | 546 | 534 | 545 | +0.55% | 19,200 | 277億9500万 | -8.71% | 10.51 | 1.77 |
03/05 | 551 | 557 | 542 | 542 | -4.07% | 59,600 | 276億4200万 | -9.67% | 10.45 | 1.76 |
03/04 | 564 | 576 | 555 | 565 | -1.22% | 61,000 | 288億1500万 | -6.3% | 10.89 | 1.84 |
03/01 | 593 | 593 | 571 | 572 | -3.54% | 126,300 | 291億7200万 | -5.61% | 11.03 | 1.86 |
02/29 | 589 | 594 | 585 | 593 | +0.68% | 20,400 | 302億4300万 | -2.47% | 11.43 | 1.93 |
02/28 | 579 | 589 | 578 | 589 | +1.9% | 18,600 | 300億3900万 | -3.28% | 11.36 | 1.91 |
02/27 | 579 | 583 | 577 | 578 | +0.35% | 13,900 | 294億7800万 | -5.25% | 11.15 | 1.88 |
02/26 | 576 | 590 | 559 | 576 | -3.36% | 67,900 | 293億7600万 | -5.57% | 11.11 | 1.87 |
02/22 | 607 | 610 | 585 | 596 | -2.93% | 43,700 | 303億9600万 | -2.3% | 11.49 | 1.94 |
02/21 | 607 | 620 | 605 | 614 | +0.49% | 44,300 | 313億1400万 | +0.66% | 11.84 | 2 |
02/20 | 614 | 614 | 609 | 611 | -0.49% | 4,100 | 311億6100万 | +0.49% | 11.78 | 1.99 |
02/19 | 605 | 614 | 605 | 614 | -0.16% | 9,500 | 313億1400万 | +1.15% | 11.84 | 2 |
02/16 | 606 | 615 | 604 | 615 | +2.67% | 7,200 | 313億6500万 | +1.65% | 11.86 | 2 |
02/15 | 593 | 609 | 593 | 599 | +1.35% | 22,300 | 305億4900万 | -0.66% | 11.55 | 1.95 |
02/14 | 597 | 599 | 583 | 591 | -1.01% | 34,800 | 301億4100万 | -1.99% | 11.4 | 1.92 |
02/13 | 602 | 602 | 589 | 597 | -0.83% | 26,500 | 304億4700万 | -1% | 11.51 | 1.94 |
02/09 | 604 | 604 | 602 | 602 | -0.17% | 2,000 | 307億200万 | 0% | 11.61 | 1.96 |
02/08 | 605 | 605 | 598 | 603 | -0.66% | 6,800 | 307億5300万 | +0.17% | 11.63 | 1.96 |
02/07 | 605 | 609 | 605 | 607 | -0.65% | 3,500 | 309億5700万 | +1% | 11.7 | 1.97 |
02/06 | 614 | 619 | 611 | 611 | -0.97% | 2,100 | 311億6100万 | +1.66% | 11.78 | 1.99 |
02/05 | 614 | 618 | 610 | 617 | -0.16% | 23,600 | 314億6700万 | +3.01% | 11.9 | 2.01 |
02/02 | 619 | 627 | 613 | 618 | +0.32% | 9,100 | 315億1800万 | +3.34% | 11.92 | 2.01 |
02/01 | 635 | 637 | 616 | 616 | -3.6% | 121,000 | 314億1600万 | +3.18% | 11.88 | 2 |
01/31 | 627 | 642 | 624 | 639 | +2.24% | 29,900 | 325億8900万 | +7.21% | 12.32 | 2.08 |
01/30 | 625 | 630 | 623 | 625 | +0.81% | 17,500 | 318億7500万 | +5.22% | 12.05 | 2.03 |
01/29 | 618 | 625 | 618 | 620 | +0.49% | 13,600 | 316億2000万 | +4.73% | 11.96 | 2.02 |
01/26 | 627 | 628 | 617 | 617 | -1.12% | 19,300 | 314億6700万 | +4.4% | 11.9 | 2.01 |
01/25 | 622 | 625 | 619 | 624 | +0.32% | 9,900 | 318億2400万 | +5.94% | 12.03 | 2.03 |
01/24 | 617 | 626 | 611 | 622 | +0.65% | 14,300 | 317億2200万 | +5.96% | 11.99 | 2.02 |
01/23 | 610 | 627 | 605 | 618 | +1.15% | 50,100 | 315億1800万 | +5.64% | 11.92 | 2.01 |
01/22 | 590 | 617 | 590 | 611 | +3.56% | 43,700 | 311億6100万 | +4.8% | 11.78 | 1.99 |
01/19 | 581 | 593 | 578 | 590 | +1.55% | 37,300 | 300億9000万 | +1.37% | 11.38 | 1.92 |
01/18 | 588 | 594 | 581 | 581 | -0.34% | 20,400 | 296億3100万 | 0% | 11.2 | 1.89 |
01/17 | 570 | 588 | 570 | 583 | +2.46% | 25,000 | 297億3300万 | +0.52% | 11.24 | 1.9 |
01/16 | 578 | 580 | 559 | 569 | -1.22% | 27,000 | 290億1900万 | -1.9% | 10.97 | 1.85 |
01/15 | 575 | 579 | 573 | 576 | +0.17% | 19,100 | 293億7600万 | -0.69% | 11.11 | 1.87 |
01/12 | 575 | 575 | 573 | 575 | 0% | 5,700 | 293億2500万 | -0.86% | 11.09 | 1.87 |
01/11 | 580 | 582 | 570 | 575 | -1.2% | 24,100 | 293億2500万 | -0.86% | 11.09 | 1.87 |
01/10 | 582 | 590 | 581 | 582 | -0.85% | 16,700 | 296億8200万 | +0.17% | 11.22 | 1.89 |
01/09 | 591 | 591 | 581 | 587 | +0.34% | 13,200 | 299億3700万 | +1.03% | 11.32 | 1.91 |
01/05 | 595 | 595 | 585 | 585 | -2.5% | 15,700 | 298億3500万 | +0.69% | 11.28 | 1.9 |
01/04 | 587 | 602 | 585 | 600 | +1.87% | 152,700 | 306億 | +3.45% | 11.57 | 1.95 |
2023 | ||||||||||
12/29 | 585 | 589 | 583 | 589 | +0.34% | 16,200 | 300億3900万 | +1.9% | 10.77 | 1.75 |
12/28 | 575 | 592 | 575 | 587 | +1.03% | 10,800 | 299億3700万 | +1.91% | 10.73 | 1.75 |
12/27 | 585 | 586 | 581 | 581 | -0.68% | 21,100 | 296億3100万 | +1.04% | 10.62 | 1.73 |
12/26 | 589 | 589 | 580 | 585 | -0.68% | 14,600 | 298億3500万 | +2.09% | 10.7 | 1.74 |
12/25 | 590 | 590 | 583 | 589 | -0.34% | 8,300 | 300億3900万 | +3.15% | 10.77 | 1.75 |
12/22 | 584 | 593 | 583 | 591 | +1.2% | 22,300 | 301億4100万 | +3.87% | 10.81 | 1.76 |
12/21 | 582 | 585 | 579 | 584 | +0.17% | 16,800 | 297億8400万 | +3% | 10.68 | 1.74 |
12/20 | 580 | 588 | 580 | 583 | +0.34% | 12,400 | 297億3300万 | +3.19% | 10.66 | 1.73 |
12/19 | 575 | 585 | 575 | 581 | +1.04% | 21,800 | 296億3100万 | +3.01% | 10.62 | 1.73 |
12/18 | 572 | 575 | 570 | 575 | +0.17% | 3,800 | 293億2500万 | +2.31% | 10.52 | 1.71 |
12/15 | 570 | 577 | 570 | 574 | +1.06% | 5,100 | 292億7400万 | +2.32% | 10.5 | 1.71 |
12/14 | 570 | 572 | 568 | 568 | -1.73% | 18,400 | 289億6800万 | +1.43% | 10.39 | 1.69 |
12/13 | 572 | 578 | 572 | 578 | +0.52% | 3,500 | 294億7800万 | +3.21% | 10.57 | 1.72 |
12/12 | 569 | 579 | 569 | 575 | +1.05% | 9,100 | 293億2500万 | +2.86% | 10.52 | 1.71 |
12/11 | 567 | 574 | 565 | 569 | +0.53% | 5,900 | 290億1900万 | +1.79% | 10.41 | 1.69 |
12/08 | 570 | 570 | 562 | 566 | -0.88% | 8,500 | 288億6600万 | +1.43% | 10.35 | 1.68 |
12/07 | 568 | 578 | 568 | 571 | -0.52% | 8,900 | 291億2100万 | +2.33% | 10.44 | 1.7 |
12/06 | 565 | 595 | 565 | 574 | +1.06% | 16,300 | 292億7400万 | +2.87% | 10.5 | 1.71 |
12/05 | 585 | 588 | 568 | 568 | -3.73% | 18,500 | 289億6800万 | +1.97% | 10.39 | 1.69 |
12/04 | 594 | 595 | 585 | 590 | -2.32% | 22,700 | 300億9000万 | +5.92% | 10.79 | 1.75 |
12/01 | 573 | 604 | 569 | 604 | +5.04% | 164,800 | 308億400万 | +8.63% | 11.05 | 1.8 |
11/30 | 567 | 575 | 565 | 575 | -0.17% | 26,400 | 293億2500万 | +3.79% | 10.52 | 1.71 |
11/29 | 574 | 578 | 559 | 576 | +0.17% | 37,400 | 318億3651万 | +4.16% | 11.51 | 1.87 |
11/28 | 548 | 578 | 548 | 575 | +5.12% | 45,300 | 317億8124万 | +4.17% | 11.49 | 1.87 |
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 | |
2015年 12月期 | 186 745 4/2 | 140 558 9/8 | 1,107,600 276,900 4/2 | 90億7952万 | 68億50万 | +6.21% 9/17 | -10.76% 1/21 |
2016年 12月期 | 171 685 8/31 | 128 510 2/12 | 477,600 119,400 8/31 | 83億4828万 | 62億1551万 | +7.32% 8/31 | -7.29% 2/12 |
2017年 12月期 | 257 1,028 7/14 | 158 633 2/10 | 534,400 133,600 5/12 | 125億2852万 | 77億1454万 | +16.84% 5/16 | -11.94% 8/21 |
2018年 12月期 | 294 1,177 6/1 | 144 576 12/25 | 608,000 152,000 8/13 | 162億6370万 | 79億5912万 | +18.5% 2/21 | -23.19% 11/19 |
2019年 12月期 | 373 1,491 12/19 | 166 664 1/17 | 1,890,000 472,500 12/10 | 206億253万 | 91億7510万 | +39.52% 1/17 | -6.57% 2/7 |
2020年 12月期 | 565 1/20 | 239 3/23 | 987,800 1/6 | 312億2853万 | 132億994万 | +22.54% 6/1 | -29.31% 3/13 |
2021年 12月期 | 426 6/1 | 303 8/26 | 941,400 6/22 | 235億4575万 | 167億4733万 | +9.94% 2/3 | -14.7% 6/22 |
2022年 12月期 | 592 12/1 | 321 1/4 | 213,300 12/1 | 327億2086万 | 177億4222万 | +21.92% 11/30 | -7.96% 1/10 |
2023年 12月期 | 725 8/1 | 483 1/10 | 187,000 10/2 | 400億7200万 | 266億9624万 | +12.01% 8/1 | -11.14% 10/4 |
最新 | 580 2024/4/24 | 13,900 | 295億8000万 | +2.84% 564 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 40%(1.4倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 112%(2.12倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 70%(1.7倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/04/24 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
128円(2016/02/12) - 355%(4.55倍)
580円(4/24)