株価チャート
株価
4/19
- 前日 (4/18)
- 619
- 始値
- 614
- 高値
- 619
- 安値
- 602
- 終値 -0.97%
- 613
- 出来高 +0.23%
- 952,400
乖離率
- 株価(5日)
移動平均値 - -0.81%
618 - 株価(25日)
移動平均値 - +4.43%
587 - 出来高(5日)
移動平均値 - -14.79%
1,117,700
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 614 | 619 | 602 | 613 | -0.97% | 952,400 | 968億598万 | +4.43% | 10.4 | 1.04 |
04/18 | 598 | 624 | 598 | 619 | +3.86% | 950,200 | 977億5351万 | +5.99% | 10.5 | 1.05 |
04/17 | 613 | 617 | 594 | 596 | -3.4% | 1,336,800 | 941億2131万 | +2.76% | 10.11 | 1.01 |
04/16 | 639 | 643 | 615 | 617 | -4.19% | 1,517,600 | 974億3766万 | +7.12% | 10.47 | 1.05 |
04/15 | 655 | 655 | 642 | 644 | -0.92% | 831,500 | 1017億155万 | +12.39% | 10.93 | 1.1 |
04/12 | 638 | 658 | 636 | 650 | +0.93% | 1,376,200 | 1026億4908万 | +14.44% | 11.03 | 1.11 |
04/11 | 650 | 650 | 641 | 644 | -2.13% | 1,715,300 | 1017億155万 | +14.59% | 10.93 | 1.1 |
04/10 | 665 | 669 | 658 | 658 | -0.3% | 1,456,300 | 1039億1245万 | +18.13% | 11.16 | 1.12 |
04/09 | 658 | 672 | 651 | 660 | +1.07% | 2,502,600 | 1042億2830万 | +19.78% | 11.2 | 1.12 |
04/08 | 665 | 680 | 652 | 653 | -1.06% | 4,795,600 | 1031億2284万 | +20.04% | 11.08 | 1.11 |
04/05 | 611 | 660 | 606 | 660 | +15.59% | 7,787,800 | 1042億2830万 | +22.68% | 11.2 | 1.12 |
04/04 | 588 | 590 | 565 | 571 | -2.39% | 1,681,900 | 901億7327万 | +7.33% | 9.69 | 0.97 |
04/03 | 573 | 590 | 573 | 585 | +2.09% | 1,594,200 | 923億8417万 | +10.38% | 9.93 | 1 |
04/02 | 580 | 581 | 571 | 573 | 0% | 892,000 | 904億8911万 | +8.52% | 9.72 | 0.97 |
04/01 | 571 | 582 | 564 | 573 | +0.35% | 1,243,200 | 904億8911万 | +8.94% | 9.72 | 0.97 |
03/29 | 541 | 580 | 541 | 571 | +6.73% | 2,757,900 | 901億7327万 | +8.97% | 9.69 | 0.97 |
03/28 | 539 | 545 | 532 | 535 | -0.74% | 611,100 | 844億8809万 | +2.49% | 9.08 | 0.91 |
03/27 | 537 | 542 | 535 | 539 | +1.32% | 784,800 | 851億1977万 | +3.26% | 9.14 | 0.92 |
03/26 | 532 | 537 | 528 | 532 | 0% | 547,800 | 840億1432万 | +2.11% | 9.03 | 0.9 |
03/25 | 535 | 548 | 532 | 532 | -0.93% | 1,170,700 | 840億1432万 | +2.11% | 9.03 | 0.9 |
03/22 | 532 | 538 | 528 | 537 | +1.7% | 898,400 | 848億393万 | +3.27% | 9.11 | 0.91 |
03/21 | 529 | 532 | 525 | 528 | -0.38% | 772,300 | 833億8264万 | +1.54% | 8.96 | 0.9 |
03/19 | 532 | 539 | 526 | 530 | +0.19% | 1,226,200 | 836億9848万 | +1.92% | 8.99 | 0.9 |
03/18 | 523 | 531 | 520 | 529 | +0.57% | 596,100 | 835億4056万 | +1.73% | 8.98 | 0.9 |
03/15 | 526 | 528 | 523 | 526 | -0.94% | 508,800 | 830億6679万 | +0.96% | 8.92 | 0.89 |
03/14 | 520 | 532 | 517 | 531 | +3.11% | 1,224,500 | 838億5640万 | +1.92% | 9.01 | 0.9 |
03/13 | 520 | 524 | 511 | 515 | -0.19% | 690,200 | 813億2965万 | -1.34% | 8.74 | 0.88 |
03/12 | 514 | 518 | 499 | 516 | -1.15% | 1,487,900 | 814億8758万 | -1.34% | 8.75 | 0.88 |
03/11 | 519 | 538 | 515 | 522 | +0.58% | 2,263,800 | 824億3511万 | -0.38% | 8.86 | 0.89 |
03/08 | 512 | 519 | 511 | 519 | 0% | 671,400 | 819億6134万 | -1.14% | 8.81 | 0.88 |
03/07 | 518 | 522 | 514 | 519 | 0% | 814,900 | 819億6134万 | -1.33% | 8.81 | 0.88 |
03/06 | 500 | 524 | 496 | 519 | +4.43% | 2,512,900 | 819億6134万 | -1.52% | 8.81 | 0.88 |
03/05 | 491 | 498 | 489 | 497 | +0.4% | 740,700 | 784億8706万 | -5.87% | 8.43 | 0.85 |
03/04 | 505 | 506 | 494 | 495 | -1.79% | 1,285,100 | 781億7122万 | -6.6% | 8.4 | 0.84 |
03/01 | 513 | 513 | 499 | 504 | -1.75% | 1,580,200 | 795億9252万 | -5.08% | 8.55 | 0.86 |
02/29 | 518 | 519 | 510 | 513 | -0.39% | 1,103,400 | 810億1381万 | -3.57% | 10.53 | 0.87 |
02/28 | 510 | 516 | 505 | 515 | -2.46% | 2,712,700 | 813億2965万 | -3.38% | 10.57 | 0.88 |
02/27 | 528 | 534 | 521 | 528 | +0.76% | 4,070,300 | 833億8264万 | -1.12% | 10.84 | 0.9 |
02/26 | 529 | 532 | 522 | 524 | -0.95% | 3,113,200 | 827億5095万 | -1.87% | 10.76 | 0.89 |
02/22 | 534 | 536 | 528 | 529 | +0.95% | 1,572,900 | 835億4056万 | -0.94% | 10.86 | 0.9 |
02/21 | 520 | 528 | 517 | 524 | 0% | 1,403,100 | 827億5095万 | -2.06% | 10.76 | 0.89 |
02/20 | 528 | 529 | 522 | 524 | -0.57% | 970,300 | 827億5095万 | -2.24% | 10.76 | 0.89 |
02/19 | 517 | 529 | 515 | 527 | +1.54% | 1,010,400 | 832億2471万 | -1.68% | 10.82 | 0.9 |
02/16 | 518 | 522 | 515 | 519 | +1.17% | 836,900 | 819億6134万 | -3.35% | 10.66 | 0.88 |
02/15 | 528 | 530 | 513 | 513 | -3.02% | 1,826,000 | 810億1381万 | -4.47% | 10.53 | 0.87 |
02/14 | 530 | 532 | 524 | 529 | -0.19% | 938,100 | 835億4056万 | -1.49% | 10.86 | 0.9 |
02/13 | 545 | 547 | 528 | 530 | -1.85% | 1,516,700 | 836億9848万 | -0.93% | 10.88 | 0.9 |
02/09 | 542 | 547 | 538 | 540 | -0.37% | 828,700 | 852億7770万 | +1.12% | 11.09 | 0.92 |
02/08 | 545 | 545 | 540 | 542 | 0% | 612,100 | 855億9354万 | +1.88% | 11.13 | 0.92 |
02/07 | 542 | 544 | 538 | 542 | -0.73% | 938,300 | 855億9354万 | +2.46% | 11.13 | 0.92 |
02/06 | 544 | 550 | 542 | 546 | +0.37% | 955,400 | 862億2523万 | +3.61% | 11.21 | 0.93 |
02/05 | 553 | 554 | 543 | 544 | -0.55% | 1,028,000 | 859億938万 | +3.62% | 11.17 | 0.93 |
02/02 | 543 | 549 | 540 | 547 | +0.74% | 786,100 | 863億8315万 | +4.79% | 11.23 | 0.93 |
02/01 | 540 | 546 | 539 | 543 | -0.37% | 721,300 | 857億5146万 | +4.42% | 11.15 | 0.92 |
01/31 | 541 | 545 | 536 | 545 | +0.37% | 894,800 | 860億6730万 | +5.42% | 11.19 | 0.93 |
01/30 | 545 | 553 | 541 | 543 | -0.73% | 1,334,300 | 857億5146万 | +5.44% | 11.15 | 0.92 |
01/29 | 533 | 548 | 532 | 547 | +3.4% | 887,800 | 863億8315万 | +6.63% | 11.23 | 0.93 |
01/26 | 528 | 533 | 526 | 529 | +0.76% | 582,600 | 835億4056万 | +3.32% | 10.86 | 0.9 |
01/25 | 529 | 530 | 523 | 525 | -1.13% | 729,600 | 829億887万 | +2.94% | 10.78 | 0.89 |
01/24 | 533 | 535 | 528 | 531 | -0.56% | 475,700 | 838億5640万 | +4.32% | 10.9 | 0.9 |
01/23 | 540 | 543 | 533 | 534 | -0.74% | 445,100 | 843億3017万 | +5.12% | 10.96 | 0.91 |
01/22 | 533 | 539 | 532 | 538 | +1.51% | 512,200 | 849億6185万 | +6.11% | 11.05 | 0.92 |
01/19 | 539 | 539 | 530 | 530 | -1.49% | 565,400 | 836億9848万 | +4.95% | 10.88 | 0.9 |
01/18 | 538 | 544 | 538 | 538 | -0.37% | 557,100 | 849億6185万 | +6.75% | 11.05 | 0.92 |
01/17 | 545 | 549 | 540 | 540 | -0.37% | 885,000 | 852億7770万 | +7.36% | 11.09 | 0.92 |
01/16 | 542 | 550 | 542 | 542 | -0.73% | 977,600 | 855億9354万 | +8.18% | 11.13 | 0.92 |
01/15 | 545 | 550 | 543 | 546 | +0.37% | 998,700 | 862億2523万 | +9.2% | 11.21 | 0.93 |
01/12 | 544 | 562 | 529 | 544 | +7.09% | 3,124,500 | 859億938万 | +9.24% | 11.17 | 0.93 |
01/11 | 520 | 520 | 508 | 508 | -0.59% | 1,199,900 | 802億2420万 | +2.42% | 10.43 | 0.86 |
01/10 | 504 | 514 | 503 | 511 | +1.79% | 951,000 | 806億9797万 | +3.02% | 10.49 | 0.87 |
01/09 | 496 | 506 | 496 | 502 | +2.45% | 1,151,500 | 792億7667万 | +1.41% | 10.31 | 0.85 |
01/05 | 490 | 493 | 489 | 490 | +0.2% | 475,500 | 773億8161万 | -1.01% | 10.06 | 0.83 |
01/04 | 480 | 491 | 473 | 489 | +1.66% | 784,500 | 772億2369万 | -1.41% | 10.04 | 0.83 |
2023 | ||||||||||
12/29 | 483 | 487 | 478 | 481 | -0.82% | 817,100 | 759億6032万 | -3.02% | 9.88 | 0.82 |
12/28 | 487 | 487 | 479 | 485 | -0.61% | 544,100 | 765億9200万 | -2.22% | 9.96 | 0.82 |
12/27 | 483 | 489 | 483 | 488 | +1.46% | 589,900 | 770億6577万 | -1.81% | 10.02 | 0.83 |
12/26 | 487 | 487 | 476 | 481 | +0.21% | 666,200 | 759億6032万 | -3.22% | 9.88 | 0.82 |
12/25 | 490 | 492 | 480 | 480 | -2.04% | 517,800 | 758億240万 | -3.42% | 9.85 | 0.82 |
12/22 | 492 | 495 | 490 | 490 | +0.62% | 464,900 | 773億8161万 | -1.61% | 10.06 | 0.83 |
12/21 | 498 | 498 | 486 | 487 | -2.6% | 650,800 | 769億785万 | -2.01% | 10 | 0.83 |
12/20 | 500 | 502 | 498 | 500 | -0.2% | 305,300 | 789億6083万 | +0.4% | 10.27 | 0.85 |
12/19 | 500 | 501 | 495 | 501 | +0.8% | 349,400 | 791億1875万 | +0.8% | 10.29 | 0.85 |
12/18 | 499 | 500 | 489 | 497 | -1% | 587,100 | 784億8706万 | 0% | 10.2 | 0.85 |
12/15 | 504 | 506 | 500 | 502 | +0.4% | 663,900 | 792億7667万 | +1.21% | 10.31 | 0.85 |
12/14 | 502 | 504 | 498 | 500 | -0.6% | 510,900 | 789億6083万 | +0.81% | 10.27 | 0.85 |
12/13 | 499 | 506 | 499 | 503 | +1% | 346,900 | 794億3459万 | +1.62% | 10.33 | 0.86 |
12/12 | 505 | 507 | 498 | 498 | -0.99% | 348,200 | 786億4499万 | +0.81% | 10.22 | 0.85 |
12/11 | 501 | 506 | 499 | 503 | +1% | 440,600 | 794億3459万 | +1.82% | 10.33 | 0.86 |
12/08 | 504 | 507 | 498 | 498 | -0.99% | 629,300 | 786億4499万 | +1.22% | 10.22 | 0.85 |
12/07 | 505 | 507 | 502 | 503 | -0.98% | 390,300 | 794億3459万 | +2.44% | 10.33 | 0.86 |
12/06 | 494 | 509 | 492 | 508 | +3.04% | 633,500 | 802億2420万 | +3.67% | 10.43 | 0.86 |
12/05 | 499 | 500 | 492 | 493 | -1.79% | 543,300 | 778億5538万 | +1.02% | 10.12 | 0.84 |
12/04 | 497 | 504 | 495 | 502 | +0.6% | 557,000 | 792億7667万 | +3.08% | 10.31 | 0.85 |
12/01 | 502 | 502 | 495 | 499 | -0.4% | 427,000 | 788億291万 | +2.89% | 10.24 | 0.85 |
11/30 | 500 | 503 | 493 | 501 | 0% | 528,700 | 791億1875万 | +3.51% | 10.29 | 0.88 |
11/29 | 505 | 507 | 499 | 501 | -0.79% | 532,100 | 791億1875万 | +3.94% | 10.29 | 0.88 |
11/28 | 493 | 505 | 491 | 505 | +2.23% | 696,100 | 797億5044万 | +4.99% | 10.37 | 0.88 |
11/27 | 495 | 498 | 491 | 494 | +0.41% | 384,900 | 780億1330万 | +2.92% | 10.14 | 0.86 |
11/24 | 494 | 497 | 492 | 492 | -0.2% | 331,900 | 776億9746万 | +2.93% | 10.1 | 0.86 |
11/22 | 490 | 497 | 488 | 493 | +0.2% | 432,300 | 778億5538万 | +3.14% | 10.12 | 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 | |
2009年 2月期 | 1,260 6/6 5/23 | 516 2/25 | 3,001,000 10/15 | - | - | +19.23% 3/27 | -37.74% 10/16 |
2010年 2月期 | 734 8/3 | 501 11/10 | 6,081,000 11/30 | - | - | +14% 4/9 | -11.18% 10/14 |
2011年 2月期 | 803 4/12 | 589 10/29 | 3,200,000 3/4 | 1388億5556万 | 1018億5046万 | +12.81% 11/22 | -24.09% 3/15 |
2012年 2月期 | 748 3/1 | 522 3/15 | 2,445,000 2/24 | 1293億4490万 | 902億6476万 | +9.38% 2/15 | -9.81% 8/9 |
2013年 2月期 | 761 2/25 | 552 5/16 | 2,308,000 1/15 | 1315億9288万 | 954億5239万 | +11.98% 1/10 | -8.61% 5/16 |
2014年 2月期 | 980 7/18 | 694 2/5 2/4 | 3,546,000 2/25 | 1694億6258万 | 1200億763万 | +15.98% 4/22 | -10.47% 6/6 |
2015年 2月期 | 829 2/24 2/23 他2件 | 609 10/17 | 2,099,000 2/25 | 1433億5206万 | 1053億929万 | +10.32% 2/10 | -8.54% 10/17 |
2016年 2月期 | 893 6/5 | 666 2/12 | 2,389,000 6/23 | 1544億1905万 | 1151億6583万 | +7.18% 3/14 | -11.41% 9/4 |
2017年 2月期 | 919 1/16 | 603 6/27 | 2,562,000 3/18 | 1543億2001万 | 1012億5676万 | +12.22% 12/13 | -12.75% 6/28 |
2018年 2月期 | 1,007 1/26 | 763 3/31 | 3,637,000 10/10 | 1690億9712万 | 1281億2423万 | +10.31% 10/11 | -6.49% 1/17 |
2019年 2月期 | 975 4/6 | 536 12/25 | 4,335,600 4/9 | 1637億2362万 | 846億4601万 | +6.87% 4/6 | -17.57% 7/9 |
2020年 2月期 | 673 12/10 | 480 8/29 | 3,692,500 4/8 | 1062億8128万 | 758億240万 | +8.97% 10/3 | -24.98% 3/13 |
2021年 2月期 | 544 3/3 3/2 | 185 12/1 11/30 | 5,930,200 2/24 | 859億938万 | 292億1550万 | +21.75% 2/5 | -20.15% 7/3 |
2022年 2月期 | 394 6/9 | 253 3/1 | 5,912,300 2/24 | 622億2113万 | 399億5418万 | +23.46% 6/9 | -19.57% 3/9 |
2023年 2月期 | 348 2/24 | 223 3/9 | 6,467,000 5/31 | 549億5674万 | 352億1653万 | +12.59% 6/3 | -7.85% 4/14 |
2024年 2月期 | 584 7/20 | 328 3/2 3/1 | 10,546,300 7/10 | 922億2625万 | 517億9830万 | +34.03% 7/11 | -10.72% 10/16 |
最新 | 613 2024/4/19 | 952,400 | 968億598万 | +4.43% 587 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 87%(1.87倍)
- 1987/12/28 vs 1986/12/27
- -2%(0.98倍)
- 1988/12/28 vs 1987/12/28
- 49%(1.49倍)
- 1989/12/29 vs 1988/12/28
- 35%(1.35倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- 2%(1.02倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- -4%(0.96倍)
- 1994/12/30 vs 1993/12/30
- 30%(1.3倍)
- 1995/12/29 vs 1994/12/30
- 22%(1.22倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -7%(0.93倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- -8%(0.92倍)
- 2000/12/29 vs 1999/12/30
- -32%(0.68倍)
- 2001/12/28 vs 2000/12/29
- 32%(1.32倍)
- 2002/12/30 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/30
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 56%(1.56倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/30
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -68%(0.32倍)
- 2021/12/30 vs 2020/12/30
- 44%(1.44倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 55%(1.55倍)
- 2024/04/19 vs 2023/12/29
- 27%(1.27倍)
- 過去安値
185円(2020/12/01) - 231%(3.31倍)
613円(4/19)