株価チャート
株価
4/17
- 前日 (4/16)
- 555
- 始値
- 559
- 高値
- 561
- 安値
- 545
- 終値 -1.62%
- 546
- 出来高 +28.4%
- 96,300
乖離率
- 株価(5日)
移動平均値 - -0.91%
551 - 株価(25日)
移動平均値 - -8.54%
597 - 出来高(5日)
移動平均値 - -36.89%
152,580
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 559 | 561 | 545 | 546 | -1.62% | 96,300 | 73億9109万 | -8.54% | 12.5 | 2.33 |
04/16 | 554 | 558 | 547 | 555 | +0.18% | 75,000 | 75億1292万 | -7.96% | 12.7 | 2.37 |
04/15 | 540 | 555 | 535 | 554 | +4.33% | 196,600 | 74億9938万 | -8.88% | 12.68 | 2.36 |
04/12 | 561 | 561 | 531 | 531 | -6.68% | 231,500 | 71億8804万 | -13.66% | 12.15 | 2.26 |
04/11 | 555 | 574 | 549 | 569 | +1.97% | 163,500 | 77億243万 | -8.81% | 13.02 | 2.43 |
04/10 | 545 | 562 | 545 | 558 | +2.39% | 98,500 | 75億5353万 | -11.43% | 12.77 | 2.38 |
04/09 | 546 | 552 | 538 | 545 | -0.18% | 124,700 | 73億7755万 | -14.31% | 12.47 | 2.32 |
04/08 | 535 | 546 | 535 | 546 | +1.49% | 101,200 | 73億9109万 | -14.82% | 12.5 | 2.33 |
04/05 | 523 | 545 | 521 | 538 | +0.94% | 201,900 | 72億8279万 | -16.72% | 12.31 | 2.29 |
04/04 | 544 | 545 | 531 | 533 | -2.38% | 200,200 | 72億1511万 | -18.25% | 12.2 | 2.27 |
04/03 | 545 | 549 | 520 | 546 | -1.62% | 656,100 | 73億9109万 | -17.15% | 12.5 | 2.33 |
04/02 | 579 | 579 | 551 | 555 | -4.48% | 407,900 | 75億1292万 | -16.54% | 12.7 | 2.37 |
04/01 | 614 | 614 | 580 | 581 | -5.22% | 321,300 | 78億6488万 | -13.41% | 13.3 | 2.48 |
03/29 | 615 | 620 | 610 | 613 | +0.33% | 98,100 | 82億9805万 | -9.05% | 14.03 | 2.61 |
03/28 | 610 | 618 | 608 | 611 | +0.49% | 74,200 | 82億7098万 | -9.35% | 13.99 | 2.6 |
03/27 | 620 | 620 | 605 | 608 | -2.72% | 133,500 | 82億3037万 | -9.79% | 13.92 | 2.59 |
03/26 | 611 | 630 | 605 | 625 | +1.13% | 174,200 | 84億6050万 | -7.54% | 14.31 | 2.66 |
03/25 | 620 | 630 | 615 | 618 | -1.9% | 177,700 | 83億6574万 | -8.58% | 14.15 | 2.63 |
03/22 | 630 | 639 | 625 | 630 | -1.1% | 361,600 | 85億2818万 | -6.8% | 14.42 | 2.68 |
03/21 | 654 | 661 | 634 | 637 | -5.49% | 435,600 | 86億2294万 | -5.49% | 14.58 | 2.71 |
03/19 | 670 | 678 | 638 | 674 | +2.12% | 294,400 | 91億2380万 | +0.3% | 15.43 | 2.87 |
03/18 | 647 | 671 | 629 | 660 | -5.31% | 442,200 | 89億3428万 | -1.2% | 15.11 | 2.81 |
03/15 | 697 | 698 | 673 | 697 | +0.14% | 246,500 | 94億3514万 | +4.81% | 15.95 | 2.97 |
03/14 | 681 | 696 | 675 | 696 | +0.29% | 152,500 | 94億2161万 | +5.45% | 15.93 | 2.97 |
03/13 | 715 | 715 | 690 | 694 | -1.14% | 71,600 | 93億9453万 | +5.79% | 15.89 | 2.96 |
03/12 | 685 | 704 | 680 | 702 | +1.89% | 73,200 | 95億283万 | +7.83% | 16.07 | 2.99 |
03/11 | 711 | 719 | 680 | 689 | -5.1% | 318,500 | 93億2685万 | +6.49% | 15.77 | 2.94 |
03/08 | 723 | 735 | 708 | 726 | -1.63% | 204,300 | 98億2771万 | +13.08% | 16.62 | 3.09 |
03/07 | 732 | 774 | 725 | 738 | +0.96% | 353,100 | 99億9015万 | +16.04% | 16.89 | 3.15 |
03/06 | 703 | 750 | 694 | 731 | +2.67% | 288,800 | 98億9540万 | +16.03% | 16.73 | 3.12 |
03/05 | 674 | 715 | 667 | 712 | +5.48% | 233,900 | 96億3820万 | +13.92% | 16.3 | 3.03 |
03/04 | 669 | 691 | 667 | 675 | +0.6% | 135,100 | 91億3734万 | +8.87% | 15.45 | 2.88 |
03/01 | 685 | 686 | 671 | 671 | -2.04% | 161,500 | 90億8319万 | +8.93% | 15.36 | 2.86 |
02/29 | 709 | 719 | 683 | 685 | -0.58% | 109,900 | 92億7270万 | +11.93% | 15.68 | 2.92 |
02/28 | 719 | 724 | 680 | 689 | -2.82% | 209,600 | 93億2685万 | +13.32% | 15.77 | 2.94 |
02/27 | 701 | 721 | 696 | 709 | +1.29% | 237,800 | 95億9759万 | +17.38% | 16.23 | 3.02 |
02/26 | 667 | 708 | 656 | 700 | +7.03% | 369,700 | 94億7576万 | +17.06% | 16.02 | 2.98 |
02/22 | 655 | 675 | 644 | 654 | +4.64% | 301,700 | 88億5306万 | +10.85% | 14.97 | 2.79 |
02/21 | 625 | 634 | 617 | 625 | +1.3% | 99,100 | 84億6050万 | +7.2% | 14.31 | 2.66 |
02/20 | 641 | 641 | 613 | 617 | -4.04% | 164,500 | 83億5220万 | +6.75% | 14.12 | 2.63 |
02/19 | 635 | 643 | 626 | 643 | +1.42% | 228,300 | 87億416万 | +12.22% | 14.72 | 2.74 |
02/16 | 613 | 637 | 611 | 634 | +4.97% | 273,000 | 85億8233万 | +11.62% | 14.51 | 2.7 |
02/15 | 588 | 607 | 581 | 604 | +2.37% | 111,900 | 81億7622万 | +7.47% | 13.83 | 2.57 |
02/14 | 580 | 593 | 576 | 590 | +1.37% | 85,800 | 79億8671万 | +5.73% | 13.5 | 2.51 |
02/13 | 592 | 598 | 579 | 582 | -1.02% | 78,700 | 78億7841万 | +4.86% | 13.32 | 2.48 |
02/09 | 581 | 590 | 580 | 588 | +1.2% | 106,300 | 79億5963万 | +6.52% | 13.46 | 2.51 |
02/08 | 570 | 581 | 567 | 581 | +1.93% | 114,400 | 78億6488万 | +5.83% | 13.3 | 2.48 |
02/07 | 579 | 583 | 566 | 570 | -1.89% | 85,800 | 77億1597万 | +4.4% | 13.05 | 2.43 |
02/06 | 584 | 589 | 577 | 581 | -1.19% | 54,900 | 78億6488万 | +7% | 13.3 | 2.48 |
02/05 | 588 | 594 | 581 | 588 | +0.17% | 80,600 | 79億5963万 | +8.89% | 13.46 | 2.51 |
02/02 | 572 | 589 | 572 | 587 | +4.45% | 165,100 | 79億4610万 | +9.51% | 13.44 | 2.5 |
02/01 | 572 | 574 | 561 | 562 | -3.44% | 139,700 | 76億768万 | +5.64% | 12.86 | 2.4 |
01/31 | 583 | 592 | 568 | 582 | -0.68% | 185,900 | 78億7841万 | +10.02% | 16.1 | 2.48 |
01/30 | 607 | 614 | 577 | 586 | -3.3% | 610,600 | 79億3256万 | +11.62% | 16.21 | 2.5 |
01/29 | 585 | 654 | 576 | 606 | +3.24% | 2,193,900 | 82億330万 | +16.09% | 16.76 | 2.58 |
01/26 | 588 | 600 | 578 | 587 | +0.51% | 161,100 | 79億4610万 | +13.32% | 16.24 | 2.5 |
01/25 | 568 | 587 | 567 | 584 | +2.28% | 137,900 | 79億549万 | +13.62% | 16.15 | 2.49 |
01/24 | 581 | 595 | 569 | 571 | -2.89% | 214,600 | 77億2951万 | +11.74% | 15.79 | 2.43 |
01/23 | 569 | 607 | 567 | 588 | +2.62% | 477,900 | 79億5963万 | +15.75% | 16.26 | 2.51 |
01/22 | 588 | 596 | 566 | 573 | 0% | 923,900 | 77億5658万 | +13.47% | 15.85 | 2.44 |
01/19 | 573 | 573 | 543 | 573 | +16.23% | 1,512,400 | 77億5658万 | +13.92% | 15.85 | 2.44 |
01/18 | 490 | 494 | 488 | 493 | +0.61% | 17,700 | 66億7364万 | -1.6% | 13.64 | 2.1 |
01/17 | 496 | 497 | 489 | 490 | -0.61% | 60,000 | 66億3303万 | -2.39% | 13.55 | 2.09 |
01/16 | 500 | 502 | 493 | 493 | -1.2% | 37,500 | 66億7364万 | -1.99% | 13.64 | 2.1 |
01/15 | 500 | 504 | 495 | 499 | +0.2% | 32,700 | 67億5486万 | -1.19% | 13.8 | 2.13 |
01/12 | 503 | 507 | 496 | 498 | -1.19% | 66,000 | 67億4132万 | -1.78% | 13.77 | 2.12 |
01/11 | 510 | 510 | 502 | 504 | -0.2% | 53,200 | 68億2254万 | -1.18% | 13.94 | 2.15 |
01/10 | 510 | 511 | 505 | 505 | -0.98% | 48,300 | 68億3608万 | -1.37% | 13.97 | 2.15 |
01/09 | 506 | 515 | 505 | 510 | +1.19% | 30,600 | 69億376万 | -0.97% | 14.11 | 2.17 |
01/05 | 518 | 518 | 504 | 504 | -1.37% | 40,100 | 68億2254万 | -2.51% | 13.94 | 2.15 |
01/04 | 499 | 515 | 494 | 511 | +2% | 42,200 | 69億1730万 | -1.54% | 14.13 | 2.18 |
2023 | ||||||||||
12/29 | 504 | 508 | 499 | 501 | -0.6% | 31,600 | 67億8193万 | -3.65% | 13.86 | 2.14 |
12/28 | 496 | 504 | 491 | 504 | +2.23% | 57,400 | 68億2254万 | -3.45% | 13.94 | 2.15 |
12/27 | 489 | 496 | 482 | 493 | +0.82% | 107,100 | 66億7364万 | -5.92% | 13.64 | 2.1 |
12/26 | 483 | 493 | 483 | 489 | +0.82% | 44,400 | 66億1949万 | -7.03% | 13.52 | 2.08 |
12/25 | 494 | 497 | 484 | 485 | -1.82% | 41,400 | 65億6534万 | -8.14% | 13.41 | 2.07 |
12/22 | 492 | 499 | 492 | 494 | +0.41% | 39,000 | 66億8717万 | -6.62% | 13.66 | 2.11 |
12/21 | 494 | 499 | 491 | 492 | -1.8% | 33,000 | 66億6010万 | -7.34% | 13.61 | 2.1 |
12/20 | 508 | 508 | 497 | 501 | -0.4% | 57,100 | 67億8193万 | -5.83% | 13.86 | 2.14 |
12/19 | 499 | 507 | 496 | 503 | +1.21% | 22,000 | 68億901万 | -5.63% | 13.91 | 2.14 |
12/18 | 491 | 500 | 491 | 497 | -0.8% | 45,500 | 67億2778万 | -6.93% | 13.75 | 2.12 |
12/15 | 497 | 507 | 497 | 501 | +0.6% | 43,400 | 67億8193万 | -6.36% | 13.86 | 2.14 |
12/14 | 505 | 509 | 497 | 498 | -2.16% | 105,600 | 67億4132万 | -7.09% | 13.77 | 2.12 |
12/13 | 513 | 516 | 505 | 509 | -2.49% | 61,300 | 68億9023万 | -5.04% | 14.08 | 2.17 |
12/12 | 525 | 527 | 517 | 522 | -0.38% | 55,500 | 70億6620万 | -2.79% | 14.44 | 2.22 |
12/11 | 523 | 525 | 516 | 524 | +1.35% | 60,200 | 70億9328万 | -2.42% | 14.49 | 2.23 |
12/08 | 517 | 524 | 513 | 517 | -1.71% | 65,900 | 69億9852万 | -3.72% | 14.3 | 2.2 |
12/07 | 545 | 545 | 526 | 526 | -3.84% | 73,400 | 71億2035万 | -1.87% | 14.55 | 2.24 |
12/06 | 543 | 554 | 543 | 547 | +0.74% | 28,900 | 74億462万 | +2.05% | 15.13 | 2.33 |
12/05 | 565 | 567 | 543 | 543 | -4.23% | 64,900 | 73億5048万 | +1.69% | 15.02 | 2.31 |
12/04 | 554 | 570 | 548 | 567 | +1.61% | 68,800 | 76億7536万 | +6.38% | 15.68 | 2.42 |
12/01 | 577 | 577 | 558 | 558 | -2.96% | 56,400 | 75億5353万 | +5.28% | 15.43 | 2.38 |
11/30 | 564 | 581 | 560 | 575 | +2.86% | 77,200 | 77億8366万 | +9.11% | 15.9 | 2.45 |
11/29 | 556 | 565 | 556 | 559 | +0.36% | 46,500 | 75億6707万 | +6.68% | 15.46 | 2.38 |
11/28 | 545 | 561 | 543 | 557 | +1.64% | 42,400 | 75億3999万 | +6.91% | 15.41 | 2.37 |
11/27 | 543 | 558 | 543 | 548 | +0.74% | 41,700 | 74億1816万 | +5.59% | 15.16 | 2.34 |
11/24 | 544 | 550 | 544 | 544 | +0.18% | 22,900 | 73億6401万 | +5.43% | 15.05 | 2.32 |
11/22 | 558 | 559 | 541 | 543 | -1.63% | 41,600 | 73億5048万 | +5.44% | 15.02 | 2.31 |
11/21 | 532 | 552 | 532 | 552 | +3.76% | 51,600 | 74億7231万 | +7.39% | 15.27 | 2.35 |
11/20 | 528 | 541 | 528 | 532 | +0.95% | 46,900 | 72億157万 | +3.91% | 14.71 | 2.27 |
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 | |
2018年 1月期 | 1,231 4,925 8/30 | 596 4,765 8/1 | 18,835,200 2,354,400 4/27 | 159億5650万 | 77億1906万 | +50.25% 8/30 | -20.55% 2/14 |
2019年 1月期 | 1,065 4,260 1/23 | 598 2,390 4/18 | 703,200 175,800 6/13 | 141億1423万 | 78億5282万 | +22.52% 6/15 | -13.72% 8/6 |
2020年 1月期 | 1,286 2,571 1/28 | 764 1,527 4/3 | 484,200 242,100 10/30 | 173億8355万 | 101億1851万 | +22.73% 2/25 | -20.46% 3/9 |
2021年 1月期 | 2,534 10/21 | 857 1,713 3/13 | 1,618,200 809,100 7/9 | 342億9110万 | 115億8227万 | +32.6% 4/16 | -32% 3/13 |
2022年 1月期 | 1,984 2/5 | 674 1/28 | 699,900 3/11 | 268億4828万 | 91億2380万 | +13.24% 9/1 | -19.05% 1/28 |
2023年 1月期 | 853 4/5 | 406 12/28 | 371,500 3/30 | 115億4689万 | 54億9594万 | +17.87% 2/7 | -15.84% 12/26 |
2024年 1月期 | 769 6/12 | 471 10/24 | 2,193,900 1/29 | 104億979万 | 63億7583万 | +20.17% 6/12 | -15.92% 9/21 |
最新 | 546 2024/4/17 | 96,300 | 73億9109万 | -8.54% 597 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 5%(1.05倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- 74%(1.74倍)
- 2021/12/30 vs 2020/12/30
- -47%(0.53倍)
- 2022/12/30 vs 2021/12/30
- -55%(0.45倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/04/17 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
406円(2022/12/28) - 34%(1.34倍)
546円(4/17)