株価チャート
株価
4/22
- 前日 (4/19)
- 604
- 始値
- 605
- 高値
- 609
- 安値
- 605
- 終値 +0.5%
- 607
- 出来高 -65.31%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.16%
608 - 株価（25日）
移動平均値 - -1.78%
618 - 出来高（5日）
移動平均値 - -38.85%
2,780
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 | 605 | 609 | 605 | 607 | +0.5% | 1,700 | 81億9161万 | -1.78% | 8.98 | 1.11 |
| 04/19 | 610 | 611 | 602 | 604 | -0.82% | 4,900 | 81億5112万 | -2.27% | 8.94 | 1.1 |
| 04/18 | 609 | 613 | 609 | 609 | +0.16% | 900 | 82億1860万 | -1.62% | 9.01 | 1.11 |
| 04/17 | 613 | 613 | 608 | 608 | -0.33% | 2,900 | 82億511万 | -1.78% | 9 | 1.11 |
| 04/16 | 609 | 612 | 607 | 610 | +0.33% | 3,500 | 82億3210万 | -1.45% | 9.03 | 1.12 |
| 04/15 | 609 | 611 | 608 | 608 | -0.65% | 3,800 | 82億511万 | -1.94% | 9 | 1.11 |
| 04/12 | 613 | 614 | 612 | 612 | -0.16% | 1,500 | 82億5909万 | -1.29% | 9.06 | 1.12 |
| 04/11 | 616 | 616 | 611 | 613 | -0.65% | 4,200 | 82億7258万 | -1.13% | 9.07 | 1.12 |
| 04/10 | 616 | 617 | 615 | 617 | +0.16% | 3,600 | 83億2656万 | -0.64% | 9.13 | 1.13 |
| 04/09 | 611 | 616 | 611 | 616 | +0.82% | 3,700 | 83億1307万 | -0.81% | 9.12 | 1.13 |
| 04/08 | 613 | 613 | 611 | 611 | +0.16% | 1,900 | 82億4559万 | -1.77% | 9.04 | 1.12 |
| 04/05 | 606 | 614 | 606 | 610 | 0% | 2,700 | 82億3210万 | -1.93% | 9.03 | 1.12 |
| 04/04 | 611 | 615 | 608 | 610 | -0.49% | 8,500 | 82億3210万 | -1.93% | 9.03 | 1.12 |
| 04/03 | 612 | 615 | 612 | 613 | -0.49% | 3,800 | 82億7258万 | -1.45% | 9.07 | 1.12 |
| 04/02 | 618 | 619 | 614 | 616 | -0.16% | 3,200 | 83億1307万 | -0.96% | 9.12 | 1.13 |
| 04/01 | 620 | 620 | 615 | 617 | -0.16% | 9,700 | 83億2656万 | -0.64% | 9.13 | 1.13 |
| 03/29 | 614 | 618 | 613 | 618 | +0.32% | 6,300 | 83億4006万 | -0.48% | 9.15 | 1.13 |
| 03/28 | 612 | 619 | 611 | 616 | -4.2% | 21,400 | 83億1307万 | -0.96% | 9.12 | 1.13 |
| 03/27 | 643 | 648 | 640 | 643 | +0.47% | 62,300 | 86億7744万 | +3.21% | 9.52 | 1.18 |
| 03/26 | 635 | 640 | 634 | 640 | +0.95% | 21,800 | 86億3695万 | +2.56% | 9.47 | 1.17 |
| 03/25 | 631 | 635 | 630 | 634 | +0.63% | 18,200 | 85億5598万 | +1.44% | 9.38 | 1.16 |
| 03/22 | 627 | 632 | 626 | 630 | +0.48% | 12,200 | 85億200万 | +0.48% | 9.33 | 1.15 |
| 03/21 | 628 | 629 | 625 | 627 | +0.16% | 11,200 | 84億6152万 | -0.32% | 9.28 | 1.15 |
| 03/19 | 624 | 626 | 621 | 626 | +0.32% | 10,000 | 84億4802万 | -0.79% | 9.27 | 1.14 |
| 03/18 | 621 | 624 | 620 | 624 | +0.32% | 10,500 | 84億2103万 | -1.42% | 9.24 | 1.14 |
| 03/15 | 621 | 622 | 618 | 622 | +0.32% | 8,300 | 83億9404万 | -2.2% | 9.21 | 1.14 |
| 03/14 | 618 | 621 | 617 | 620 | +0.65% | 7,500 | 83億6705万 | -2.97% | 9.18 | 1.13 |
| 03/13 | 617 | 618 | 616 | 616 | 0% | 6,600 | 83億1307万 | -4.05% | 9.12 | 1.13 |
| 03/12 | 615 | 617 | 614 | 616 | +0.16% | 8,500 | 83億1307万 | -4.35% | 9.12 | 1.13 |
| 03/11 | 618 | 619 | 614 | 615 | -0.81% | 22,800 | 82億9957万 | -4.8% | 9.1 | 1.12 |
| 03/08 | 620 | 620 | 618 | 620 | 0% | 11,700 | 83億6705万 | -4.32% | 9.18 | 1.13 |
| 03/07 | 623 | 624 | 620 | 620 | -0.48% | 16,400 | 83億6705万 | -4.47% | 9.18 | 1.13 |
| 03/06 | 620 | 623 | 619 | 623 | 0% | 16,500 | 84億753万 | -4.3% | 9.22 | 1.14 |
| 03/05 | 628 | 629 | 618 | 623 | -0.8% | 23,400 | 84億753万 | -4.45% | 9.22 | 1.14 |
| 03/04 | 627 | 631 | 626 | 628 | +0.8% | 19,900 | 84億7501万 | -3.83% | 9.3 | 1.15 |
| 03/01 | 622 | 627 | 621 | 623 | +0.97% | 47,600 | 84億753万 | -4.74% | 9.22 | 1.14 |
| 02/29 | 612 | 624 | 612 | 617 | +1.65% | 275,200 | 83億2656万 | -5.66% | 9.13 | 1.13 |
| 02/28 | 604 | 620 | 604 | 607 | +0.5% | 83,200 | 81億9161万 | -7.19% | 8.98 | 1.11 |
| 02/27 | 603 | 606 | 603 | 604 | 0% | 43,000 | 81億5112万 | -7.79% | 8.94 | 1.1 |
| 02/26 | 604 | 606 | 602 | 604 | +0.5% | 35,100 | 81億5112万 | -7.93% | 8.94 | 1.1 |
| 02/22 | 610 | 615 | 601 | 601 | -7.54% | 125,600 | 81億1064万 | -8.52% | 8.9 | 1.1 |
| 02/21 | 650 | 650 | 645 | 650 | 0% | 3,300 | 87億7191万 | -1.22% | 9.62 | 1.19 |
| 02/20 | 658 | 658 | 650 | 650 | -1.22% | 3,500 | 87億7191万 | -1.07% | 9.62 | 1.19 |
| 02/19 | 661 | 665 | 658 | 658 | -1.35% | 6,200 | 88億7987万 | +0.3% | 9.74 | 1.2 |
| 02/16 | 680 | 680 | 662 | 667 | -1.77% | 7,000 | 90億133万 | +1.99% | 9.87 | 1.22 |
| 02/15 | 683 | 683 | 668 | 679 | -0.73% | 3,200 | 91億6327万 | +4.14% | 10.05 | 1.24 |
| 02/14 | 685 | 685 | 669 | 684 | +0.29% | 2,100 | 92億3074万 | +5.23% | 10.12 | 1.25 |
| 02/13 | 668 | 697 | 668 | 682 | -0.15% | 8,200 | 92億375万 | +5.25% | 10.09 | 1.25 |
| 02/09 | 697 | 697 | 673 | 683 | -2.01% | 4,700 | 92億1725万 | +5.89% | 10.11 | 1.25 |
| 02/08 | 690 | 697 | 685 | 697 | +1.01% | 2,700 | 94億618万 | +8.4% | 10.32 | 1.27 |
| 02/07 | 697 | 700 | 690 | 690 | -1% | 3,000 | 93億1172万 | +7.81% | 10.21 | 1.26 |
| 02/06 | 670 | 711 | 670 | 697 | +4.34% | 11,700 | 94億618万 | +9.42% | 10.32 | 1.27 |
| 02/05 | 661 | 672 | 661 | 668 | +1.06% | 6,900 | 90億1482万 | +5.53% | 9.89 | 1.22 |
| 02/02 | 660 | 661 | 655 | 661 | +0.15% | 6,100 | 89億2035万 | +4.92% | 9.78 | 1.21 |
| 02/01 | 658 | 660 | 657 | 660 | +0.3% | 2,400 | 89億686万 | +5.1% | 9.77 | 1.21 |
| 01/31 | 659 | 659 | 656 | 658 | 0% | 2,200 | 88億7987万 | +5.28% | 9.74 | 1.2 |
| 01/30 | 658 | 659 | 657 | 658 | +0.15% | 5,500 | 88億7987万 | +5.79% | 9.74 | 1.2 |
| 01/29 | 655 | 658 | 646 | 657 | +1.86% | 8,200 | 88億6637万 | +6.14% | 9.72 | 1.2 |
| 01/26 | 640 | 645 | 638 | 645 | +0.47% | 2,400 | 87億443万 | +4.71% | 9.55 | 1.18 |
| 01/25 | 634 | 643 | 634 | 642 | +1.9% | 6,700 | 86億6394万 | +4.56% | 9.5 | 1.17 |
| 01/24 | 630 | 630 | 625 | 630 | +0.16% | 4,000 | 85億200万 | +2.94% | 9.33 | 1.15 |
| 01/23 | 629 | 629 | 627 | 629 | +0.16% | 3,700 | 84億8851万 | +3.11% | 9.31 | 1.15 |
| 01/22 | 628 | 628 | 625 | 628 | +0.16% | 3,800 | 84億7501万 | +3.29% | 9.3 | 1.15 |
| 01/19 | 626 | 627 | 622 | 627 | +0.48% | 1,200 | 84億6152万 | +3.47% | 9.28 | 1.15 |
| 01/18 | 624 | 627 | 624 | 624 | +0.16% | 1,400 | 84億2103万 | +3.14% | 9.24 | 1.14 |
| 01/17 | 627 | 627 | 622 | 623 | +0.16% | 3,000 | 84億753万 | +3.32% | 9.22 | 1.14 |
| 01/16 | 625 | 625 | 621 | 622 | -0.16% | 1,900 | 83億9404万 | +3.49% | 9.21 | 1.14 |
| 01/15 | 625 | 625 | 619 | 623 | +0.32% | 3,600 | 84億753万 | +3.83% | 9.22 | 1.14 |
| 01/12 | 618 | 621 | 617 | 621 | 0% | 1,200 | 83億8054万 | +3.85% | 9.19 | 1.14 |
| 01/11 | 623 | 623 | 621 | 621 | -0.16% | 900 | 83億8054万 | +4.02% | 9.19 | 1.14 |
| 01/10 | 625 | 625 | 617 | 622 | -0.16% | 2,900 | 83億9404万 | +4.54% | 9.21 | 1.14 |
| 01/09 | 625 | 627 | 623 | 623 | -0.32% | 3,400 | 84億753万 | +5.06% | 9.22 | 1.14 |
| 01/05 | 626 | 626 | 621 | 625 | +0.64% | 2,900 | 84億3453万 | +5.57% | 9.25 | 1.14 |
| 01/04 | 625 | 627 | 618 | 621 | -0.16% | 2,800 | 83億8054万 | +5.25% | 9.19 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 627 | 627 | 621 | 622 | +0.65% | 5,300 | 83億9404万 | +5.6% | 9.21 | 1.14 |
| 12/28 | 628 | 628 | 611 | 618 | +1.64% | 9,700 | 83億4006万 | +5.28% | 9.15 | 1.13 |
| 12/27 | 604 | 608 | 598 | 608 | +2.36% | 11,200 | 82億511万 | +3.93% | 9 | 1.11 |
| 12/26 | 590 | 594 | 590 | 594 | +0.85% | 8,900 | 80億1617万 | +1.71% | 8.79 | 1.09 |
| 12/25 | 588 | 589 | 586 | 589 | +0.34% | 8,500 | 79億4870万 | +0.86% | 8.72 | 1.08 |
| 12/22 | 586 | 587 | 586 | 587 | -0.17% | 1,600 | 79億2171万 | +0.69% | 8.69 | 1.07 |
| 12/21 | 588 | 588 | 582 | 588 | -0.17% | 4,000 | 79億3520万 | +0.86% | 8.7 | 1.08 |
| 12/20 | 586 | 589 | 585 | 589 | +0.68% | 2,600 | 79億4870万 | +1.03% | 8.72 | 1.08 |
| 12/19 | 582 | 587 | 582 | 585 | +0.17% | 700 | 78億9472万 | +0.34% | 8.66 | 1.07 |
| 12/18 | 587 | 587 | 584 | 584 | -0.51% | 1,700 | 78億8122万 | +0.34% | 8.64 | 1.07 |
| 12/15 | 584 | 588 | 581 | 587 | +0.86% | 4,200 | 79億2171万 | +0.86% | 8.69 | 1.07 |
| 12/14 | 587 | 587 | 580 | 582 | -0.51% | 4,800 | 78億5423万 | +0.17% | 8.61 | 1.06 |
| 12/13 | 586 | 586 | 581 | 585 | 0% | 3,600 | 78億9472万 | +0.86% | 8.66 | 1.07 |
| 12/12 | 581 | 585 | 581 | 585 | 0% | 3,600 | 78億9472万 | +1.04% | 8.66 | 1.07 |
| 12/11 | 584 | 585 | 582 | 585 | +0.17% | 2,900 | 78億9472万 | +1.21% | 8.66 | 1.07 |
| 12/08 | 586 | 587 | 580 | 584 | -0.34% | 5,400 | 78億8122万 | +1.04% | 8.64 | 1.07 |
| 12/07 | 584 | 586 | 584 | 586 | +0.34% | 3,300 | 79億821万 | +1.56% | 8.67 | 1.07 |
| 12/06 | 581 | 584 | 581 | 584 | +0.52% | 1,700 | 78億8122万 | +1.39% | 8.64 | 1.07 |
| 12/05 | 584 | 584 | 581 | 581 | -0.34% | 1,000 | 78億4073万 | +1.04% | 8.6 | 1.06 |
| 12/04 | 584 | 584 | 581 | 583 | +0.34% | 1,800 | 78億6772万 | +1.39% | 8.63 | 1.07 |
| 12/01 | 581 | 584 | 580 | 581 | 0% | 700 | 78億4073万 | +1.22% | 8.6 | 1.06 |
| 11/30 | 583 | 583 | 581 | 581 | -0.34% | 1,200 | 78億4073万 | +1.4% | 8.6 | 1.06 |
| 11/29 | 582 | 584 | 581 | 583 | +0.17% | 1,700 | 78億6772万 | +1.75% | 8.63 | 1.07 |
| 11/28 | 583 | 583 | 579 | 582 | 0% | 3,200 | 78億5423万 | +1.75% | 8.61 | 1.06 |
| 11/27 | 583 | 583 | 579 | 582 | +0.34% | 3,700 | 78億5423万 | +1.93% | 8.61 | 1.06 |
| 11/24 | 582 | 582 | 578 | 580 | -0.17% | 5,000 | 78億2724万 | +1.58% | 8.59 | 1.06 |
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 | |
| 2007年 3月期 | 360 720 6/16 | 305 610 6/9 610 6/8 | 17,600 8,800 12/20 | - | - | +7.43% 12/15 | -6.27% 6/6 |
| 2008年 3月期 | 334 668 4/2 | 257 515 11/13 514 11/12 他2件 | 30,200 15,100 5/14 | - | - | +8.57% 12/6 | -12.18% 1/25 |
| 2009年 3月期 | 318 635 1/26 | 175 351 10/30 350 10/10 | 8,200 4,100 10/30 | - | - | +31.67% 12/1 | -35.04% 10/10 |
| 2010年 3月期 | 373 746 1/12 | 280 560 4/8 | 14,000 7,000 9/16 | - | - | +5.73% 7/22 | -3.7% 2/9 |
| 2011年 3月期 | 386 772 3/25 | 283 566 3/15 | 7,200 3,600 7/15 | 52億868万 | 38億1880万 | +9.07% 12/14 | -22.43% 3/15 |
| 2012年 3月期 | 447 892 3/14 893 2/27 | 330 660 4/11 | 106,000 53,000 3/21 | 60億2507万 | 44億5302万 | +7.65% 12/6 | -8.08% 3/19 |
| 2013年 3月期 | 490 979 3/26 | 391 781 4/9 | 10,800 5,400 9/20 | 66億531万 | 52億6940万 | +8.39% 7/25 | -13.24% 10/10 |
| 2014年 3月期 | 850 1,700 1/29 | 431 862 4/2 | 37,800 18,900 12/12 | 114億7096万 | 58億1591万 | +30.68% 12/12 | -22.78% 3/27 |
| 2015年 3月期 | 685 1,370 10/9 | 508 1,015 4/11 | 9,200 4,600 10/9 | 92億4424万 | 68億4883万 | +12.59% 5/22 | -4.59% 7/31 |
| 2016年 3月期 | 766 1/8 | 636 9/28 | 20,200 10,100 8/20 | 103億3735万 | 42億9148万 | +5.19% 9/16 | -5.68% 9/28 |
| 2017年 3月期 | 749 4/25 | 606 8/8 | 46,500 5/30 | 101億794万 | 81億7812万 | +7.46% 8/29 | -8.84% 5/31 |
| 2018年 3月期 | 1,362 1/30 | 657 4/11 4/10 | 168,800 1/30 | 183億8052万 | 88億6637万 | +39.05% 1/29 | -10.77% 4/2 |
| 2019年 3月期 | 914 12/11 | 630 3/29 | 29,600 3/6 | 123億3465万 | 85億200万 | +14.07% 12/11 | -9.27% 1/16 |
| 2020年 3月期 | 730 6/12 | 351 3/13 | 136,100 6/12 | 98億5153万 | 47億3683万 | +4.58% 5/8 | -29.72% 3/13 |
| 2021年 3月期 | 615 2/18 | 338 4/6 | 90,200 2/18 | 82億9957万 | 45億6139万 | +22.35% 2/17 | -10.77% 12/14 |
| 2022年 3月期 | 582 3/25 | 480 5/11 | 7,600 12/21 | 78億5423万 | 64億7771万 | +5.99% 12/27 | -7.07% 4/1 |
| 2023年 3月期 | 595 12/28 | 510 4/1 | 8,400 4/1 | 80億2967万 | 68億8257万 | +16.32% 4/19 | -4.98% 4/6 |
| 最新 | 607 2024/4/22 | 1,700 | 81億9161万 | -1.78% 618 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/28 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/27 vs 2011/12/28
- 5%（1.05倍）
- 2013/12/27 vs 2012/12/27
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/27
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/22 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
176円（2008/10/30） - 246%（3.46倍）
607円（4/22）