株価チャート
株価
4/24
- 前日 (4/23)
- 583
- 始値
- 583
- 高値
- 587
- 安値
- 583
- 終値 +0.69%
- 587
- 出来高 +20.22%
- 10,700
乖離率
- 株価（5日）
移動平均値 - +0.17%
586 - 株価（25日）
移動平均値 - -1.18%
594 - 出来高（5日）
移動平均値 - -34.6%
16,360
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 | 583 | 587 | 583 | 587 | +0.69% | 10,700 | 96億1036万 | -1.18% | 12.74 | 1.14 |
| 04/23 | 585 | 591 | 582 | 583 | -0.34% | 8,900 | 95億4487万 | -2.02% | 12.66 | 1.14 |
| 04/22 | 582 | 587 | 582 | 585 | +0.17% | 17,700 | 95億7762万 | -1.68% | 12.7 | 1.14 |
| 04/19 | 589 | 594 | 582 | 584 | -1.02% | 26,800 | 95億6124万 | -1.85% | 12.68 | 1.14 |
| 04/18 | 592 | 593 | 588 | 590 | -0.34% | 17,700 | 96億5948万 | -0.67% | 12.81 | 1.15 |
| 04/17 | 596 | 596 | 592 | 592 | 0% | 6,400 | 96億9222万 | -0.34% | 12.85 | 1.15 |
| 04/16 | 598 | 598 | 592 | 592 | -1% | 23,600 | 96億9222万 | -0.34% | 12.85 | 1.15 |
| 04/15 | 600 | 601 | 598 | 598 | -0.5% | 12,800 | 97億9045万 | +0.84% | 12.98 | 1.16 |
| 04/12 | 604 | 605 | 600 | 601 | -0.5% | 7,800 | 98億3957万 | +1.35% | 13.05 | 1.17 |
| 04/11 | 601 | 604 | 600 | 604 | +0.5% | 8,700 | 98億8868万 | +2.03% | 13.11 | 1.18 |
| 04/10 | 601 | 604 | 601 | 601 | 0% | 12,700 | 98億3957万 | +1.69% | 13.05 | 1.17 |
| 04/09 | 599 | 602 | 598 | 601 | 0% | 10,800 | 98億3957万 | +1.86% | 13.05 | 1.17 |
| 04/08 | 599 | 601 | 598 | 601 | +0.33% | 10,400 | 98億3957万 | +1.86% | 13.05 | 1.17 |
| 04/05 | 602 | 603 | 597 | 599 | -1.16% | 13,800 | 98億682万 | +1.7% | 13 | 1.17 |
| 04/04 | 604 | 607 | 600 | 606 | +0.33% | 12,800 | 99億2143万 | +2.89% | 13.16 | 1.18 |
| 04/03 | 599 | 606 | 596 | 604 | +0.67% | 10,300 | 98億8868万 | +2.72% | 13.11 | 1.18 |
| 04/02 | 608 | 608 | 597 | 600 | -0.99% | 17,200 | 98億2320万 | +2.21% | 13.03 | 1.17 |
| 04/01 | 595 | 618 | 593 | 606 | +2.19% | 60,700 | 99億2143万 | +3.24% | 13.16 | 1.18 |
| 03/29 | 591 | 593 | 588 | 593 | +1.19% | 13,000 | 97億859万 | +1.19% | 12.87 | 1.16 |
| 03/28 | 588 | 590 | 586 | 586 | -1.01% | 14,800 | 95億9399万 | 0% | 12.72 | 1.14 |
| 03/27 | 594 | 595 | 590 | 592 | +0.34% | 10,700 | 96億9222万 | +1.2% | 12.85 | 1.15 |
| 03/26 | 592 | 594 | 590 | 590 | -0.17% | 10,700 | 96億5948万 | +0.85% | 12.81 | 1.15 |
| 03/25 | 590 | 593 | 590 | 591 | +0.17% | 13,400 | 96億7585万 | +1.03% | 12.83 | 1.15 |
| 03/22 | 587 | 590 | 586 | 590 | +0.68% | 8,700 | 96億5948万 | +0.85% | 12.81 | 1.15 |
| 03/21 | 590 | 593 | 586 | 586 | -0.68% | 19,900 | 95億9399万 | +0.17% | 12.72 | 1.14 |
| 03/19 | 585 | 590 | 585 | 590 | +0.68% | 13,300 | 96億5948万 | +0.85% | 12.81 | 1.15 |
| 03/18 | 583 | 587 | 582 | 586 | +0.51% | 16,400 | 95億9399万 | +0.17% | 12.72 | 1.14 |
| 03/15 | 579 | 583 | 579 | 583 | +0.52% | 8,600 | 95億4487万 | -0.34% | 12.66 | 1.14 |
| 03/14 | 579 | 582 | 578 | 580 | -0.17% | 10,900 | 94億9576万 | -1.02% | 12.59 | 1.13 |
| 03/13 | 584 | 584 | 578 | 581 | -0.17% | 12,400 | 95億1213万 | -0.85% | 12.61 | 1.13 |
| 03/12 | 581 | 582 | 576 | 582 | +0.52% | 12,300 | 95億2850万 | -0.85% | 12.64 | 1.13 |
| 03/11 | 586 | 586 | 576 | 579 | -0.69% | 46,000 | 94億7938万 | -1.36% | 12.57 | 1.13 |
| 03/08 | 583 | 586 | 582 | 583 | -0.17% | 13,800 | 95億4487万 | -0.85% | 12.66 | 1.14 |
| 03/07 | 584 | 588 | 583 | 584 | +0.17% | 9,800 | 95億6124万 | -0.68% | 12.68 | 1.14 |
| 03/06 | 581 | 589 | 579 | 583 | -0.34% | 34,400 | 95億4487万 | -0.85% | 12.66 | 1.14 |
| 03/05 | 585 | 587 | 578 | 585 | 0% | 45,400 | 95億7762万 | -0.68% | 12.7 | 1.14 |
| 03/04 | 589 | 589 | 585 | 585 | 0% | 20,600 | 95億7762万 | -0.68% | 12.7 | 1.14 |
| 03/01 | 587 | 588 | 584 | 585 | -0.17% | 18,500 | 95億7762万 | -0.68% | 12.7 | 1.14 |
| 02/29 | 587 | 590 | 586 | 586 | -0.17% | 9,800 | 95億9399万 | -0.51% | 12.72 | 1.14 |
| 02/28 | 585 | 592 | 585 | 587 | +0.17% | 15,700 | 96億1036万 | -0.51% | 12.74 | 1.14 |
| 02/27 | 588 | 590 | 584 | 586 | -0.34% | 29,300 | 95億9399万 | -0.68% | 12.72 | 1.14 |
| 02/26 | 589 | 591 | 587 | 588 | +0.17% | 11,200 | 96億2673万 | -0.34% | 12.77 | 1.15 |
| 02/22 | 583 | 587 | 583 | 587 | +0.69% | 9,900 | 96億1036万 | -0.51% | 12.74 | 1.14 |
| 02/21 | 583 | 585 | 583 | 583 | 0% | 12,100 | 95億4487万 | -1.19% | 12.66 | 1.14 |
| 02/20 | 589 | 591 | 583 | 583 | -0.68% | 35,200 | 95億4487万 | -1.19% | 12.66 | 1.14 |
| 02/19 | 588 | 588 | 584 | 587 | +0.69% | 11,400 | 96億1036万 | -0.51% | 12.74 | 1.14 |
| 02/16 | 590 | 591 | 582 | 583 | -0.34% | 52,900 | 95億4487万 | -1.19% | 12.66 | 1.14 |
| 02/15 | 591 | 591 | 585 | 585 | -0.85% | 32,700 | 95億7762万 | -0.85% | 12.7 | 1.14 |
| 02/14 | 590 | 596 | 590 | 590 | -1.01% | 34,800 | 96億5948万 | -0.17% | 12.81 | 1.15 |
| 02/13 | 599 | 651 | 585 | 596 | +0.85% | 275,800 | 97億5771万 | +0.85% | 12.94 | 1.16 |
| 02/09 | 593 | 597 | 591 | 591 | -0.17% | 14,400 | 96億7585万 | 0% | 12.83 | 1.15 |
| 02/08 | 592 | 595 | 590 | 592 | -0.34% | 9,000 | 96億9222万 | +0.17% | 12.85 | 1.15 |
| 02/07 | 595 | 595 | 590 | 594 | +0.51% | 10,500 | 97億2496万 | +0.51% | 12.9 | 1.16 |
| 02/06 | 593 | 594 | 591 | 591 | -0.51% | 15,300 | 96億7585万 | +0.17% | 12.83 | 1.15 |
| 02/05 | 593 | 598 | 593 | 594 | +0.34% | 12,300 | 97億2496万 | +0.68% | 12.9 | 1.16 |
| 02/02 | 595 | 595 | 591 | 592 | -0.17% | 8,500 | 96億9222万 | +0.51% | 12.85 | 1.15 |
| 02/01 | 593 | 594 | 588 | 593 | +0.34% | 17,500 | 97億859万 | +0.68% | 12.87 | 1.16 |
| 01/31 | 591 | 595 | 588 | 591 | +0.68% | 22,900 | 96億7585万 | +0.51% | 12.83 | 1.15 |
| 01/30 | 600 | 600 | 587 | 587 | -1.84% | 92,800 | 96億1036万 | 0% | 12.74 | 1.14 |
| 01/29 | 592 | 598 | 591 | 598 | +1.7% | 12,800 | 97億9045万 | +1.87% | 12.98 | 1.16 |
| 01/26 | 597 | 597 | 588 | 588 | -0.34% | 10,800 | 96億2673万 | +0.34% | 12.77 | 1.15 |
| 01/25 | 588 | 598 | 588 | 590 | -0.67% | 15,900 | 96億5948万 | +0.68% | 12.81 | 1.15 |
| 01/24 | 592 | 595 | 589 | 594 | +0.68% | 12,800 | 97億2496万 | +1.54% | 12.9 | 1.16 |
| 01/23 | 595 | 597 | 590 | 590 | -0.67% | 15,200 | 96億5948万 | +1.03% | 12.81 | 1.15 |
| 01/22 | 591 | 602 | 590 | 594 | +1.02% | 42,100 | 97億2496万 | +1.71% | 12.9 | 1.16 |
| 01/19 | 588 | 590 | 583 | 588 | +0.68% | 13,800 | 96億2673万 | +0.86% | 12.77 | 1.15 |
| 01/18 | 583 | 590 | 583 | 584 | 0% | 12,900 | 95億6124万 | +0.17% | 12.68 | 1.14 |
| 01/17 | 585 | 588 | 584 | 584 | -0.17% | 14,100 | 95億6124万 | +0.34% | 12.68 | 1.14 |
| 01/16 | 588 | 588 | 585 | 585 | -0.51% | 23,700 | 95億7762万 | +0.52% | 12.7 | 1.14 |
| 01/15 | 590 | 591 | 588 | 588 | +0.17% | 13,000 | 96億2673万 | +1.03% | 12.77 | 1.15 |
| 01/12 | 598 | 598 | 586 | 587 | -1.34% | 30,700 | 96億1036万 | +0.86% | 12.74 | 1.14 |
| 01/11 | 600 | 602 | 595 | 595 | -1% | 28,000 | 97億4134万 | +2.23% | 12.92 | 1.16 |
| 01/10 | 609 | 609 | 600 | 601 | +0.17% | 20,100 | 98億3957万 | +3.26% | 13.05 | 1.17 |
| 01/09 | 613 | 613 | 594 | 600 | +2.39% | 34,000 | 98億2320万 | +3.09% | 13.03 | 1.17 |
| 01/05 | 591 | 594 | 586 | 586 | 0% | 14,500 | 95億9399万 | +0.69% | 12.72 | 1.14 |
| 01/04 | 584 | 589 | 579 | 586 | +0.34% | 24,400 | 95億9399万 | +0.69% | 12.72 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 582 | 585 | 580 | 584 | +0.52% | 22,000 | 95億6124万 | +0.52% | 12.68 | 1.14 |
| 12/28 | 581 | 585 | 581 | 581 | 0% | 15,400 | 95億1213万 | 0% | 12.61 | 1.13 |
| 12/27 | 580 | 585 | 580 | 581 | -0.17% | 23,400 | 95億1213万 | -0.17% | 12.61 | 1.13 |
| 12/26 | 580 | 582 | 580 | 582 | +0.34% | 15,800 | 95億2850万 | 0% | 12.64 | 1.13 |
| 12/25 | 579 | 587 | 579 | 580 | +0.69% | 28,900 | 94億9576万 | -0.17% | 12.59 | 1.13 |
| 12/22 | 578 | 580 | 573 | 576 | +0.35% | 18,000 | 94億3027万 | -0.86% | 12.51 | 1.12 |
| 12/21 | 580 | 582 | 574 | 574 | -1.37% | 21,800 | 93億9752万 | -1.2% | 12.46 | 1.12 |
| 12/20 | 580 | 588 | 580 | 582 | +0.87% | 31,000 | 95億2850万 | +0.17% | 12.64 | 1.13 |
| 12/19 | 579 | 579 | 573 | 577 | -0.35% | 13,900 | 94億4664万 | -0.86% | 12.53 | 1.12 |
| 12/18 | 565 | 581 | 564 | 579 | +2.12% | 30,000 | 94億7938万 | -0.52% | 12.57 | 1.13 |
| 12/15 | 571 | 573 | 567 | 567 | -1.22% | 27,700 | 92億8292万 | -2.58% | 12.31 | 1.1 |
| 12/14 | 583 | 583 | 571 | 574 | -0.35% | 22,400 | 93億9752万 | -1.71% | 12.46 | 1.12 |
| 12/13 | 580 | 582 | 576 | 576 | -0.17% | 20,700 | 94億3027万 | -1.71% | 12.51 | 1.12 |
| 12/12 | 582 | 582 | 576 | 577 | -0.69% | 14,100 | 94億4664万 | -1.87% | 12.53 | 1.12 |
| 12/11 | 578 | 587 | 578 | 581 | +0.87% | 14,100 | 95億1213万 | -1.36% | 12.61 | 1.13 |
| 12/08 | 585 | 585 | 576 | 576 | -1.54% | 33,200 | 94億3027万 | -2.37% | 12.51 | 1.12 |
| 12/07 | 585 | 585 | 582 | 585 | 0% | 10,100 | 95億7762万 | -1.18% | 12.7 | 1.14 |
| 12/06 | 581 | 591 | 581 | 585 | +0.69% | 16,700 | 95億7762万 | -1.35% | 12.7 | 1.14 |
| 12/05 | 595 | 595 | 581 | 581 | -2.19% | 20,200 | 95億1213万 | -2.02% | 12.61 | 1.13 |
| 12/04 | 590 | 595 | 590 | 594 | +0.17% | 10,300 | 97億2496万 | -0.17% | 12.9 | 1.16 |
| 12/01 | 592 | 597 | 591 | 593 | -0.17% | 16,000 | 97億859万 | -0.34% | 12.87 | 1.16 |
| 11/30 | 587 | 594 | 587 | 594 | +1.19% | 13,500 | 97億2496万 | -0.34% | 12.9 | 1.16 |
| 11/29 | 587 | 595 | 587 | 587 | +0.17% | 21,100 | 96億1036万 | -1.68% | 12.74 | 1.14 |
| 11/28 | 585 | 589 | 584 | 586 | +0.17% | 9,000 | 95億9399万 | -2.01% | 12.72 | 1.14 |
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 | 311 249,000 4/3 | 140 112,000 1/24 112,000 1/23 | 107,200 134 4/12 | - | - | +7.89% 2/19 | -21.01% 1/23 |
| 2009年 3月期 | 174 139,000 5/26 | 88 70,000 10/10 70,000 10/9 | 66,400 83 6/16 | - | - | +40.07% 11/20 | -25.52% 10/10 |
| 2010年 3月期 | 163 130,000 8/3 130,000 7/16 | 123 98,700 11/27 | 32,800 41 12/25 | - | - | +10.77% 6/11 | -10.31% 9/11 |
| 2011年 3月期 | 150 119,900 7/7 | 97 77,500 3/15 | 55,200 69 1/31 | 18億7103万 | 12億938万 | +7.8% 7/5 | -29.67% 3/15 |
| 2012年 3月期 | 264 210,900 1/30 | 119 95,000 4/11 | 1,092,000 1,365 1/27 | 32億9109万 | 14億8247万 | +64.24% 1/30 | -9.1% 4/9 |
| 2013年 3月期 | 269 1,077 3/26 | 152 609 6/14 | 329,600 82,400 2/12 | 33億6131万 | 19億68万 | +22.54% 11/1 | -15.36% 6/4 |
| 2014年 3月期 | 365 730 1/22 730 1/20 | 211 423 6/26 422 6/7 | 347,600 173,800 8/27 | 45億5666万 | 26億3412万 | +19.22% 9/2 | -12.02% 6/7 |
| 2015年 3月期 | 693 1,385 1/8 | 320 639 4/11 | 557,600 278,800 12/11 | 86億4517万 | 39億8863万 | +30.3% 1/5 | -11.41% 10/10 |
| 2016年 3月期 | 551 1,102 8/18 | 429 858 2/12 | 129,600 64,800 8/25 | 81億9447万 | 63億8008万 | +4.27% 8/18 | -8.43% 1/21 |
| 2017年 3月期 | 555 1,110 3/28 1,110 3/27 | 450 901 4/12 900 4/11 他2件 | 95,200 47,600 9/28 | 82億5396万 | 66億9983万 | +5.01% 4/20 | -5.43% 4/13 |
| 2018年 3月期 | 909 1,818 7/3 | 517 1,033 4/13 | 376,000 188,000 3/22 | 135億1864万 | 76億8138万 | +23.57% 6/29 | -9.25% 11/20 |
| 2019年 3月期 | 843 1,686 4/10 | 604 1,208 12/25 | 118,800 59,400 9/26 | 125億3709万 | 89億8268万 | +7.72% 3/29 | -7.76% 12/25 |
| 2020年 3月期 | 775 1,550 5/13 | 551 3/10 | 142,200 9/26 | 115億2580万 | 81億9447万 | +9.27% 3/27 | -14.12% 3/13 |
| 2021年 3月期 | 704 9/28 | 600 10/30 4/6 他2件 | 148,100 7/31 | 104億6988万 | 89億2320万 | +9.66% 12/9 | -8.48% 10/2 |
| 2022年 3月期 | 679 9/28 9/27 | 530 3/9 3/8 | 174,800 8/13 | 100億9808万 | 78億8216万 | +2.89% 3/18 | -8.09% 1/28 |
| 2023年 3月期 | 563 4/5 | 465 12/29 12/28 他2件 | 443,100 11/21 | 83億7293万 | 69億1548万 | +8.81% 5/1 | -5.2% 11/21 |
| 最新 | 587 2024/4/24 | 10,700 | 96億1036万 | -1.18% 594 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 73%（1.73倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 114%（2.14倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/24 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
88円（2008/10/10） - 571%（6.71倍）
587円（4/24）