株価チャート
株価
4/25
- 前日 (4/24)
- 668
- 始値
- 667
- 高値
- 667
- 安値
- 652
- 終値 -0.9%
- 662
- 出来高 -68.91%
- 162,700
乖離率
- 株価(5日)
移動平均値 - +6.09%
624 - 株価(25日)
移動平均値 - +13.75%
582 - 出来高(5日)
移動平均値 - -11.12%
183,060
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 | 667 | 667 | 652 | 662 | -0.9% | 162,700 | 114億6555万 | +13.75% | 11.78 | 0.32 |
04/24 | 631 | 690 | 626 | 668 | +7.57% | 523,400 | 115億6947万 | +15.17% | 11.89 | 0.33 |
04/23 | 597 | 621 | 590 | 621 | +3.85% | 80,800 | 107億5545万 | +7.44% | 11.05 | 0.3 |
04/22 | 576 | 601 | 575 | 598 | +4.91% | 68,900 | 103億5710万 | +3.64% | 10.65 | 0.29 |
04/19 | 578 | 580 | 560 | 570 | -2.23% | 79,500 | 98億7215万 | -1.21% | 10.15 | 0.28 |
04/18 | 577 | 590 | 577 | 583 | +0.69% | 22,500 | 100億9730万 | +0.87% | 10.38 | 0.29 |
04/17 | 584 | 590 | 574 | 579 | 0% | 44,200 | 100億2802万 | +0.17% | 10.31 | 0.28 |
04/16 | 596 | 596 | 579 | 579 | -3.5% | 68,000 | 100億2802万 | +0.17% | 10.31 | 0.28 |
04/15 | 597 | 601 | 590 | 600 | +0.17% | 58,100 | 103億9174万 | +3.63% | 10.68 | 0.29 |
04/12 | 586 | 604 | 582 | 599 | +2.57% | 76,700 | 103億7442万 | +3.45% | 10.66 | 0.29 |
04/11 | 555 | 586 | 553 | 584 | +4.29% | 122,100 | 101億1462万 | +0.86% | 10.4 | 0.29 |
04/10 | 542 | 565 | 542 | 560 | +2.75% | 84,500 | 96億9895万 | -3.45% | 9.97 | 0.27 |
04/09 | 542 | 548 | 536 | 545 | +0.37% | 56,600 | 94億3916万 | -6.36% | 9.7 | 0.27 |
04/08 | 545 | 547 | 540 | 543 | -0.18% | 37,300 | 94億452万 | -7.02% | 9.67 | 0.27 |
04/05 | 546 | 552 | 544 | 544 | -0.73% | 21,800 | 94億2184万 | -7.17% | 9.68 | 0.27 |
04/04 | 554 | 554 | 545 | 548 | -0.9% | 66,700 | 94億9112万 | -6.8% | 9.76 | 0.27 |
04/03 | 550 | 567 | 548 | 553 | +0.91% | 111,300 | 95億7772万 | -6.27% | 9.84 | 0.27 |
04/02 | 559 | 559 | 546 | 548 | -1.97% | 43,100 | 94億9112万 | -7.43% | 9.76 | 0.27 |
04/01 | 567 | 568 | 555 | 559 | -1.41% | 52,600 | 96億8163万 | -5.89% | 9.95 | 0.27 |
03/29 | 559 | 573 | 559 | 567 | +2.16% | 71,900 | 98億2019万 | -4.87% | 10.09 | 0.28 |
03/28 | 569 | 578 | 550 | 555 | -2.8% | 151,800 | 96億1236万 | -7.04% | 9.88 | 0.27 |
03/27 | 584 | 586 | 569 | 571 | -1.72% | 81,400 | 98億8947万 | -4.67% | 10.16 | 0.28 |
03/26 | 610 | 614 | 575 | 581 | -5.37% | 155,200 | 100億6266万 | -3.17% | 10.34 | 0.29 |
03/25 | 620 | 633 | 612 | 614 | -0.97% | 58,600 | 106億3421万 | +2.16% | 10.93 | 0.3 |
03/22 | 621 | 621 | 613 | 620 | -0.32% | 32,800 | 107億3813万 | +3.51% | 11.04 | 0.3 |
03/21 | 608 | 622 | 606 | 622 | +2.64% | 49,400 | 107億7277万 | +4.01% | 11.07 | 0.31 |
03/19 | 606 | 612 | 600 | 606 | -0.49% | 36,800 | 104億9565万 | +1.51% | 10.79 | 0.3 |
03/18 | 597 | 613 | 596 | 609 | +2.87% | 102,700 | 105億4761万 | +2.18% | 10.84 | 0.3 |
03/15 | 591 | 593 | 584 | 592 | +0.17% | 27,300 | 102億5318万 | -0.5% | 10.54 | 0.29 |
03/14 | 588 | 591 | 576 | 591 | +0.68% | 32,500 | 102億3586万 | -0.34% | 10.52 | 0.29 |
03/13 | 582 | 587 | 578 | 587 | +0.86% | 19,400 | 101億6658万 | -0.84% | 10.45 | 0.29 |
03/12 | 586 | 592 | 570 | 582 | -1.19% | 79,400 | 100億7998万 | -1.36% | 10.36 | 0.29 |
03/11 | 599 | 601 | 583 | 589 | -1.83% | 172,300 | 102億122万 | +0.17% | 10.49 | 0.29 |
03/08 | 596 | 605 | 595 | 600 | -0.5% | 59,400 | 103億9174万 | +2.39% | 10.68 | 0.29 |
03/07 | 606 | 616 | 596 | 603 | -0.66% | 98,900 | 104億4369万 | +3.43% | 10.73 | 0.3 |
03/06 | 595 | 616 | 595 | 607 | +0.66% | 93,100 | 105億1297万 | +4.84% | 10.81 | 0.3 |
03/05 | 598 | 605 | 593 | 603 | +0.5% | 26,800 | 104億4369万 | +4.51% | 10.73 | 0.3 |
03/04 | 601 | 605 | 597 | 600 | -0.66% | 116,000 | 103億9174万 | +4.71% | 10.68 | 0.29 |
03/01 | 593 | 604 | 584 | 604 | +1.34% | 76,500 | 104億6101万 | +5.96% | 10.75 | 0.3 |
02/29 | 599 | 608 | 590 | 596 | -0.67% | 100,300 | 103億2246万 | +5.3% | 10.61 | 0.29 |
02/28 | 598 | 606 | 595 | 600 | +0.33% | 105,900 | 103億9174万 | +6.57% | 10.68 | 0.29 |
02/27 | 601 | 611 | 597 | 598 | -0.5% | 58,000 | 103億5710万 | +6.79% | 10.65 | 0.29 |
02/26 | 589 | 609 | 583 | 601 | +1.86% | 142,800 | 104億906万 | +8.09% | 10.7 | 0.29 |
02/22 | 607 | 611 | 580 | 590 | -1.5% | 156,400 | 102億1854万 | +6.69% | 10.5 | 0.29 |
02/21 | 597 | 606 | 594 | 599 | +0.17% | 54,600 | 103億7442万 | +8.91% | 10.66 | 0.29 |
02/20 | 591 | 604 | 591 | 598 | -2.13% | 94,100 | 103億5710万 | +9.52% | 10.65 | 0.29 |
02/19 | 598 | 629 | 598 | 611 | +2.17% | 180,900 | 105億8225万 | +12.52% | 10.88 | 0.3 |
02/16 | 569 | 598 | 567 | 598 | +6.41% | 69,100 | 103億5710万 | +11.15% | 10.65 | 0.29 |
02/15 | 602 | 605 | 561 | 562 | -6.8% | 172,700 | 97億3359万 | +5.24% | 10 | 0.28 |
02/14 | 601 | 610 | 589 | 603 | +1.69% | 113,300 | 104億4369万 | +13.35% | 10.73 | 0.3 |
02/13 | 596 | 603 | 582 | 593 | +0.68% | 150,300 | 102億7050万 | +12.1% | 10.56 | 0.29 |
02/09 | 570 | 592 | 567 | 589 | +3.7% | 143,400 | 102億122万 | +12.19% | 10.49 | 0.29 |
02/08 | 553 | 574 | 546 | 568 | +2.53% | 119,700 | 98億3751万 | +8.81% | 10.11 | 0.28 |
02/07 | 558 | 563 | 549 | 554 | -2.12% | 73,200 | 95億9504万 | +6.74% | 9.86 | 0.27 |
02/06 | 535 | 567 | 535 | 566 | +4.81% | 148,700 | 98億287万 | +9.48% | 10.08 | 0.28 |
02/05 | 528 | 543 | 528 | 540 | +1.69% | 47,900 | 93億5256万 | +4.85% | 9.61 | 0.27 |
02/02 | 535 | 535 | 523 | 531 | -0.75% | 44,200 | 91億9669万 | +3.31% | 9.45 | 0.26 |
02/01 | 511 | 542 | 511 | 535 | +3.88% | 120,500 | 92億6596万 | +4.29% | 9.52 | 0.26 |
01/31 | 525 | 537 | 485 | 515 | -1.53% | 236,800 | 89億1957万 | +0.59% | 9.17 | 0.25 |
01/30 | 540 | 543 | 522 | 523 | -2.97% | 189,600 | 90億5813万 | +2.35% | 9.31 | 0.26 |
01/29 | 518 | 539 | 518 | 539 | +4.05% | 86,800 | 93億3524万 | +5.69% | 9.59 | 0.26 |
01/26 | 510 | 519 | 510 | 518 | +1.37% | 38,200 | 89億7153万 | +1.77% | 9.22 | 0.25 |
01/25 | 515 | 515 | 510 | 511 | -0.78% | 34,700 | 88億5029万 | +0.39% | 9.1 | 0.25 |
01/24 | 513 | 516 | 512 | 515 | +0.19% | 13,200 | 89億1957万 | +1.38% | 9.17 | 0.25 |
01/23 | 522 | 522 | 513 | 514 | -1.53% | 20,100 | 89億225万 | +1.18% | 9.15 | 0.25 |
01/22 | 516 | 523 | 511 | 522 | +1.75% | 44,800 | 90億4081万 | +2.96% | 9.29 | 0.26 |
01/19 | 513 | 517 | 510 | 513 | -0.19% | 47,100 | 88億8493万 | +1.38% | 9.13 | 0.25 |
01/18 | 509 | 515 | 509 | 514 | +0.59% | 16,700 | 89億225万 | +1.78% | 9.15 | 0.25 |
01/17 | 513 | 520 | 511 | 511 | -0.39% | 40,000 | 88億5029万 | +1.39% | 9.1 | 0.25 |
01/16 | 508 | 513 | 501 | 513 | +1.38% | 48,900 | 88億8493万 | +1.79% | 9.13 | 0.25 |
01/15 | 501 | 510 | 501 | 506 | +0.8% | 89,200 | 87億6370万 | +0.4% | 9.01 | 0.25 |
01/12 | 503 | 507 | 500 | 502 | -0.4% | 65,800 | 86億9442万 | 0% | 8.94 | 0.25 |
01/11 | 509 | 510 | 502 | 504 | -0.59% | 29,500 | 87億2906万 | +0.6% | 8.97 | 0.25 |
01/10 | 512 | 512 | 504 | 507 | -0.78% | 26,400 | 87億8102万 | +1.6% | 9.03 | 0.25 |
01/09 | 506 | 513 | 505 | 511 | +1.79% | 25,700 | 88億5029万 | +2.61% | 9.1 | 0.25 |
01/05 | 510 | 514 | 502 | 502 | -1.18% | 31,900 | 86億9442万 | +1.21% | 8.94 | 0.25 |
01/04 | 512 | 512 | 500 | 508 | -0.97% | 26,900 | 87億9834万 | +2.83% | 9.04 | 0.25 |
2023 | ||||||||||
12/29 | 501 | 516 | 500 | 513 | +2.6% | 58,400 | 88億8493万 | +4.48% | 9.13 | 0.25 |
12/28 | 505 | 514 | 494 | 500 | -1.19% | 77,600 | 86億5978万 | +2.46% | 8.9 | 0.25 |
12/27 | 531 | 546 | 478 | 506 | -4.17% | 271,200 | 87億6370万 | +4.12% | 9.01 | 0.25 |
12/26 | 505 | 528 | 504 | 528 | +4.35% | 73,500 | 91億4473万 | +9.09% | 9.4 | 0.26 |
12/25 | 493 | 506 | 492 | 506 | +2.22% | 38,500 | 87億6370万 | +5.2% | 9.01 | 0.25 |
12/22 | 492 | 498 | 492 | 495 | 0% | 36,800 | 85億7318万 | +3.56% | 8.81 | 0.24 |
12/21 | 494 | 499 | 489 | 495 | -1.2% | 48,500 | 85億7318万 | +3.99% | 8.81 | 0.24 |
12/20 | 511 | 511 | 500 | 501 | -1.96% | 69,100 | 86億7710万 | +5.92% | 8.92 | 0.25 |
12/19 | 510 | 516 | 507 | 511 | +0.39% | 56,200 | 88億5029万 | +8.49% | 9.1 | 0.25 |
12/18 | 500 | 510 | 496 | 509 | +1.8% | 35,300 | 88億1566万 | +8.99% | 9.06 | 0.25 |
12/15 | 499 | 502 | 492 | 500 | +0.6% | 40,500 | 86億5978万 | +7.76% | 8.9 | 0.25 |
12/14 | 499 | 500 | 491 | 497 | 0% | 34,400 | 86億782万 | +7.58% | 8.85 | 0.24 |
12/13 | 493 | 502 | 492 | 497 | +0.81% | 72,700 | 86億782万 | +8.28% | 8.85 | 0.24 |
12/12 | 500 | 501 | 493 | 493 | -0.6% | 56,400 | 85億3854万 | +8.11% | 8.78 | 0.24 |
12/11 | 498 | 500 | 493 | 496 | +1.22% | 42,900 | 85億9050万 | +9.25% | 8.83 | 0.24 |
12/08 | 500 | 503 | 487 | 490 | -2.2% | 56,500 | 84億8658万 | +8.41% | 8.72 | 0.24 |
12/07 | 509 | 511 | 494 | 501 | -1.76% | 120,200 | 86億7710万 | +11.33% | 8.92 | 0.25 |
12/06 | 476 | 510 | 474 | 510 | +7.59% | 192,500 | 88億3297万 | +14.09% | 9.08 | 0.25 |
12/05 | 474 | 478 | 471 | 474 | +2.6% | 89,900 | 82億947万 | +6.76% | 8.44 | 0.23 |
12/04 | 472 | 472 | 461 | 462 | -2.33% | 49,100 | 80億164万 | +4.52% | 8.22 | 0.23 |
12/01 | 466 | 474 | 464 | 473 | +1.28% | 64,800 | 81億9215万 | +7.5% | 8.42 | 0.23 |
11/30 | 464 | 467 | 457 | 467 | +0.65% | 61,900 | 80億8823万 | +6.62% | 8.31 | 0.23 |
11/29 | 447 | 465 | 447 | 464 | +4.27% | 106,400 | 80億3627万 | +6.42% | 8.26 | 0.23 |
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 | 2,130 213 4/9 | 1,020 102 1/22 | 907,500 9,075,000 11/1 | - | - | +14.69% 11/1 | -24.83% 1/16 |
2009年 3月期 | 2,070 207 6/11 | 870 87 10/10 87 10/7 | 12,370,000 123,700,000 6/11 | - | - | +35.88% 6/11 | -19.59% 10/8 |
2010年 3月期 | 1,490 149 6/15 | 1,030 103 11/27 103 11/25 他3件 | 447,900 4,479,000 4/30 | - | - | +6.82% 6/15 | -13.06% 7/13 |
2011年 3月期 | 1,280 128 4/26 | 840 84 3/15 | 314,800 3,148,000 4/26 | 266億4904万 | 174億8843万 | +4.7% 1/19 | -20.58% 3/15 |
2012年 3月期 | 1,070 107 3/30 107 3/27 他4件 | 870 87 10/21 87 9/26 | 382,800 3,828,000 12/15 | 222億7693万 | 181億1302万 | +5.56% 2/9 | -6.66% 5/7 |
2013年 3月期 | 1,370 137 1/23 | 880 88 10/17 | 7,767,200 77,672,000 1/23 | 285億2280万 | 183億2122万 | +29.24% 11/7 | -7.75% 7/25 |
2014年 3月期 | 1,320 132 5/23 | 1,000 100 6/7 | 1,157,900 11,579,000 5/23 | 274億8183万 | 208億1956万 | +8.73% 12/10 | -10.62% 6/6 |
2015年 3月期 | 1,250 125 3/26 125 3/25 | 1,030 103 5/30 | 324,100 3,241,000 5/30 | 235億2446万 | 193億8415万 | +6.09% 3/18 | -6.12% 5/30 |
2016年 3月期 | 1,260 126 4/28 | 1,050 105 9/29 | 645,700 6,457,000 6/24 | 237億1265万 | 197億6054万 | +7.76% 10/26 | -6.58% 8/25 |
2017年 3月期 | 1,520 152 3/15 | 1,030 103 8/25 103 8/24 他6件 | 326,800 3,268,000 10/24 | 263億2574万 | 178億3915万 | +13.22% 3/14 | -9% 4/12 |
2018年 3月期 | 1,370 137 5/12 137 5/11 | 1,161 3/8 | 249,800 1/26 | 237億2780万 | 201億801万 | +5.16% 5/11 | -7.42% 2/6 |
2019年 3月期 | 1,249 5/9 | 854 12/25 | 210,800 10/30 | 216億3214万 | 147億9091万 | +4.12% 1/25 | -15.25% 12/25 |
2020年 3月期 | 991 4/15 | 515 3/19 | 284,800 3/19 | 171億6369万 | 89億1957万 | +6.01% 3/27 | -23.88% 3/13 |
2021年 3月期 | 646 4/17 | 468 2/2 | 163,100 2/19 | 111億8844万 | 81億555万 | +15.17% 5/10 | -17.13% 8/3 |
2022年 3月期 | 694 11/25 | 512 1/24 | 239,300 5/7 | 120億1978万 | 88億6761万 | +14.45% 5/14 | -12.94% 4/11 |
2023年 3月期 | 616 4/1 | 344 10/28 | 434,600 10/28 | 106億6885万 | 59億5793万 | +7.4% 12/19 | -11.06% 8/3 |
最新 | 662 2024/4/25 | 162,700 | 114億6555万 | +13.75% 582 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 35%(1.35倍)
- 1985/12/28 vs 1984/12/28
- 18%(1.18倍)
- 1986/12/27 vs 1985/12/28
- 45%(1.45倍)
- 1987/12/28 vs 1986/12/27
- 51%(1.51倍)
- 1988/12/28 vs 1987/12/28
- 36%(1.36倍)
- 1989/12/29 vs 1988/12/28
- 47%(1.47倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- -18%(0.82倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/30 vs 1997/12/30
- -42%(0.58倍)
- 1999/12/30 vs 1998/12/30
- 22%(1.22倍)
- 2000/12/29 vs 1999/12/30
- -37%(0.63倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 12%(1.12倍)
- 2004/12/30 vs 2003/12/30
- 55%(1.55倍)
- 2005/12/30 vs 2004/12/30
- 70%(1.7倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -11%(0.89倍)
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- -41%(0.59倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/04/25 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
344円(2022/10/28) - 92%(1.92倍)
662円(4/25)