株価チャート
株価
4/25
- 前日 (4/24)
- 515
- 始値
- 520
- 高値
- 526
- 安値
- 512
- 終値 -0.39%
- 513
- 出来高 -31.51%
- 1,038,500
乖離率
- 株価(5日)
移動平均値 - +1.18%
507 - 株価(25日)
移動平均値 - +1.38%
506 - 出来高(5日)
移動平均値 - -26.91%
1,420,780
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 | 520 | 526 | 512 | 513 | -0.39% | 1,038,500 | 417億9082万 | +1.38% | 57.73 | 4.29 |
04/24 | 513 | 530 | 513 | 515 | +0.78% | 1,516,300 | 419億5375万 | +1.58% | 57.95 | 4.31 |
04/23 | 495 | 513 | 495 | 511 | +4.29% | 1,325,800 | 416億2789万 | +0.59% | 57.5 | 4.27 |
04/22 | 502 | 503 | 487 | 490 | -2.78% | 1,734,000 | 399億1716万 | -3.73% | 55.14 | 4.1 |
04/19 | 504 | 509 | 491 | 504 | -0.4% | 1,489,300 | 410億5765万 | -1.18% | 56.71 | 4.22 |
04/18 | 482 | 516 | 482 | 506 | +5.42% | 1,694,400 | 412億2057万 | -0.98% | 56.94 | 4.23 |
04/17 | 501 | 506 | 480 | 480 | -4.19% | 1,225,000 | 391億252万 | -6.43% | 54.01 | 4.02 |
04/16 | 492 | 511 | 492 | 501 | +1.62% | 1,316,900 | 408億1326万 | -2.72% | 56.38 | 4.19 |
04/15 | 491 | 496 | 485 | 493 | -0.2% | 480,100 | 401億6155万 | -4.27% | 55.48 | 4.12 |
04/12 | 496 | 501 | 491 | 494 | -0.2% | 450,700 | 402億4301万 | -4.45% | 55.59 | 4.13 |
04/11 | 485 | 495 | 484 | 495 | +1.02% | 615,500 | 403億2447万 | -4.62% | 55.7 | 4.14 |
04/10 | 498 | 501 | 488 | 490 | -1.61% | 1,043,600 | 399億1716万 | -5.95% | 55.14 | 4.1 |
04/09 | 499 | 504 | 498 | 498 | -0.6% | 545,400 | 396億2266万 | -4.41% | 56.04 | 4.17 |
04/08 | 510 | 511 | 499 | 501 | -0.6% | 900,900 | 408億1326万 | -3.65% | 56.38 | 4.19 |
04/05 | 494 | 510 | 490 | 504 | -0.4% | 1,101,800 | 410億5765万 | -2.89% | 56.71 | 4.22 |
04/04 | 510 | 516 | 505 | 506 | +1.2% | 934,900 | 412億2057万 | -2.32% | 56.94 | 4.23 |
04/03 | 498 | 513 | 490 | 500 | -0.6% | 1,370,400 | 407億3179万 | -3.29% | 56.26 | 4.18 |
04/02 | 513 | 517 | 500 | 503 | -1.95% | 1,488,300 | 409億7618万 | -2.52% | 56.6 | 4.21 |
04/01 | 545 | 545 | 511 | 513 | -4.82% | 1,798,400 | 417億9082万 | -0.19% | 57.73 | 4.29 |
03/29 | 523 | 543 | 519 | 539 | +3.85% | 1,777,400 | 439億887万 | +5.69% | 60.65 | 4.51 |
03/28 | 522 | 525 | 513 | 519 | -0.19% | 1,006,100 | 422億7960万 | +2.57% | 58.4 | 4.34 |
03/27 | 517 | 528 | 514 | 520 | +0.78% | 1,219,200 | 423億6106万 | +3.17% | 58.51 | 4.35 |
03/26 | 512 | 517 | 504 | 516 | 0% | 1,331,500 | 420億3521万 | +2.99% | 58.06 | 4.32 |
03/25 | 523 | 539 | 516 | 516 | -1.15% | 1,773,900 | 420億3521万 | +3.82% | 58.06 | 4.32 |
03/22 | 537 | 543 | 522 | 522 | -2.97% | 1,776,900 | 425億2399万 | +5.88% | 58.74 | 4.37 |
03/21 | 535 | 545 | 532 | 538 | +0.94% | 1,627,200 | 428億521万 | +10.02% | 60.54 | 4.5 |
03/19 | 533 | 537 | 525 | 533 | -0.93% | 1,424,400 | 424億739万 | +10.12% | 59.98 | 4.46 |
03/18 | 524 | 546 | 524 | 538 | +2.48% | 1,591,200 | 428億521万 | +12.32% | 60.54 | 4.5 |
03/15 | 523 | 526 | 511 | 525 | -1.5% | 1,632,300 | 417億7088万 | +10.76% | 59.08 | 4.39 |
03/14 | 533 | 552 | 527 | 533 | -0.56% | 2,336,400 | 424億739万 | +13.65% | 59.98 | 4.46 |
03/13 | 533 | 560 | 530 | 536 | +0.94% | 3,133,100 | 426億4608万 | +15.52% | 60.32 | 4.48 |
03/12 | 519 | 531 | 485 | 531 | +2.31% | 3,930,300 | 422億4826万 | +15.43% | 59.75 | 4.44 |
03/11 | 526 | 541 | 515 | 519 | -2.81% | 4,024,600 | 412億9350万 | +14.07% | 58.4 | 4.34 |
03/08 | 550 | 553 | 531 | 534 | -2.02% | 2,197,100 | 424億8695万 | +18.67% | 60.09 | 4.47 |
03/07 | 536 | 552 | 530 | 545 | +1.68% | 3,064,600 | 433億6215万 | +22.2% | 61.33 | 4.56 |
03/06 | 511 | 538 | 499 | 536 | +5.3% | 4,185,400 | 426億4608万 | +21.54% | 60.32 | 4.48 |
03/05 | 471 | 509 | 464 | 509 | +6.93% | 3,804,600 | 404億9786万 | +16.74% | 57.28 | 4.26 |
03/04 | 475 | 493 | 474 | 476 | 0% | 1,933,600 | 378億7227万 | +9.93% | 53.56 | 3.98 |
03/01 | 475 | 481 | 469 | 476 | +0.21% | 1,310,000 | 378億7227万 | +10.44% | 53.56 | 3.98 |
02/29 | 468 | 481 | 466 | 475 | +0.42% | 1,373,400 | 377億9270万 | +10.72% | 53.45 | 3.97 |
02/28 | 472 | 483 | 470 | 473 | +0.21% | 2,010,500 | 376億3357万 | +10.77% | 53.23 | 3.96 |
02/27 | 470 | 491 | 467 | 472 | +5.36% | 5,243,000 | 375億5401万 | +11.06% | 53.11 | 3.95 |
02/26 | 434 | 453 | 432 | 448 | +3.94% | 1,962,700 | 356億4448万 | +5.91% | 50.41 | 3.75 |
02/22 | 442 | 444 | 426 | 431 | -1.6% | 1,537,700 | 342億9190万 | +2.13% | 48.5 | 3.61 |
02/21 | 460 | 463 | 436 | 438 | -4.37% | 2,495,500 | 348億4885万 | +4.04% | 49.29 | 3.66 |
02/20 | 437 | 464 | 433 | 458 | +5.29% | 3,976,600 | 364億4012万 | +9.05% | 51.54 | 3.83 |
02/19 | 430 | 449 | 425 | 435 | +2.84% | 3,509,900 | 346億1016万 | +4.07% | 48.95 | 3.64 |
02/16 | 426 | 431 | 415 | 423 | -1.63% | 2,522,500 | 336億5539万 | +1.2% | 47.6 | 3.54 |
02/15 | 450 | 470 | 426 | 430 | +3.12% | 5,728,400 | 342億1234万 | +3.12% | 48.39 | 3.6 |
02/14 | 410 | 420 | 408 | 417 | +0.24% | 1,816,100 | 331億7801万 | 0% | 46.92 | 3.49 |
02/13 | 412 | 416 | 409 | 416 | +2.46% | 817,400 | 330億9845万 | -0.48% | 46.81 | 3.48 |
02/09 | 408 | 413 | 406 | 406 | 0% | 766,300 | 323億281万 | -2.87% | 45.69 | 3.4 |
02/08 | 410 | 411 | 400 | 406 | -0.73% | 1,157,000 | 323億281万 | -2.87% | 45.69 | 3.4 |
02/07 | 413 | 413 | 404 | 409 | -0.73% | 1,054,900 | 325億4150万 | -2.15% | 46.02 | 3.42 |
02/06 | 417 | 417 | 408 | 412 | -1.44% | 690,400 | 327億8020万 | -1.67% | 46.36 | 3.45 |
02/05 | 416 | 424 | 411 | 418 | +1.46% | 785,400 | 332億5758万 | -0.24% | 47.04 | 3.5 |
02/02 | 408 | 415 | 406 | 412 | +1.48% | 829,500 | 327億8020万 | -1.44% | 46.36 | 3.45 |
02/01 | 410 | 411 | 404 | 406 | -2.64% | 1,248,000 | 323億281万 | -2.64% | 45.69 | 3.4 |
01/31 | 421 | 423 | 410 | 417 | -1.18% | 1,385,100 | 331億7801万 | 0% | 46.92 | 3.49 |
01/30 | 434 | 436 | 422 | 422 | -0.94% | 1,435,800 | 335億7583万 | +1.2% | 47.49 | 3.53 |
01/29 | 428 | 432 | 424 | 426 | -0.47% | 663,700 | 338億9409万 | +2.16% | 47.94 | 3.56 |
01/26 | 429 | 436 | 423 | 428 | +0.23% | 1,163,500 | 340億5321万 | +2.64% | 48.16 | 3.58 |
01/25 | 430 | 430 | 421 | 427 | 0% | 826,100 | 339億7365万 | +2.4% | 48.05 | 3.57 |
01/24 | 428 | 431 | 421 | 427 | +1.18% | 1,036,100 | 339億7365万 | +2.4% | 48.05 | 3.57 |
01/23 | 433 | 437 | 419 | 422 | -2.09% | 985,500 | 335億7583万 | +1.2% | 47.49 | 3.53 |
01/22 | 423 | 433 | 416 | 431 | +2.38% | 1,172,600 | 342億9190万 | +3.36% | 48.5 | 3.61 |
01/19 | 411 | 423 | 409 | 421 | +3.19% | 1,259,700 | 334億9627万 | +0.96% | 47.37 | 3.52 |
01/18 | 403 | 409 | 401 | 408 | +0.74% | 627,800 | 324億6194万 | -2.16% | 45.91 | 3.41 |
01/17 | 414 | 414 | 404 | 405 | -1.46% | 1,013,200 | 322億2325万 | -3.11% | 45.57 | 3.39 |
01/16 | 420 | 424 | 410 | 411 | -2.14% | 1,115,300 | 327億63万 | -1.91% | 46.25 | 3.44 |
01/15 | 423 | 423 | 413 | 420 | 0% | 893,200 | 334億1670万 | -0.24% | 47.26 | 3.51 |
01/12 | 419 | 423 | 415 | 420 | +0.24% | 1,102,900 | 334億1670万 | -0.47% | 47.26 | 3.51 |
01/11 | 428 | 428 | 418 | 419 | -1.41% | 1,246,000 | 333億3714万 | -0.95% | 47.15 | 3.51 |
01/10 | 429 | 433 | 423 | 425 | -0.93% | 1,123,200 | 338億1452万 | +0.47% | 47.82 | 3.56 |
01/09 | 416 | 430 | 415 | 429 | +4.13% | 1,999,300 | 341億3278万 | +1.18% | 48.27 | 3.59 |
01/05 | 418 | 422 | 412 | 412 | -1.2% | 1,176,500 | 327億8020万 | -3.29% | 46.36 | 3.45 |
01/04 | 406 | 420 | 403 | 417 | +0.48% | 1,341,400 | 331億7801万 | -2.57% | 46.92 | 3.49 |
2023 | ||||||||||
12/29 | 421 | 428 | 413 | 415 | -1.66% | 1,730,100 | 330億1889万 | -3.71% | 46.7 | 3.39 |
12/28 | 419 | 423 | 409 | 422 | +1.93% | 2,474,400 | 335億7583万 | -2.76% | 47.49 | 3.45 |
12/27 | 393 | 417 | 392 | 414 | +6.43% | 3,062,700 | 329億3932万 | -5.48% | 46.59 | 3.38 |
12/26 | 386 | 397 | 386 | 389 | +0.26% | 1,789,400 | 309億5023万 | -11.99% | 43.77 | 3.18 |
12/25 | 402 | 407 | 386 | 388 | -3.48% | 3,127,200 | 308億7067万 | -12.81% | 43.66 | 3.17 |
12/22 | 415 | 416 | 402 | 402 | -2.66% | 1,828,800 | 319億8456万 | -10.27% | 45.24 | 3.28 |
12/21 | 424 | 426 | 413 | 413 | -3.5% | 2,173,100 | 328億5976万 | -8.43% | 46.47 | 3.37 |
12/20 | 436 | 436 | 427 | 428 | -1.38% | 1,134,000 | 340億5321万 | -5.52% | 48.16 | 3.49 |
12/19 | 423 | 434 | 422 | 434 | +2.12% | 1,315,600 | 345億3059万 | -4.41% | 48.84 | 3.54 |
12/18 | 431 | 432 | 424 | 425 | -1.62% | 1,124,800 | 338億1452万 | -6.39% | 47.82 | 3.47 |
12/15 | 422 | 434 | 418 | 432 | +3.35% | 1,467,900 | 343億7147万 | -5.05% | 48.61 | 3.53 |
12/14 | 427 | 429 | 415 | 418 | -1.88% | 2,048,000 | 332億5758万 | -8.53% | 47.04 | 3.41 |
12/13 | 430 | 434 | 422 | 426 | 0% | 1,296,600 | 338億9409万 | -7.19% | 47.94 | 3.48 |
12/12 | 434 | 438 | 423 | 426 | -1.16% | 1,549,300 | 338億9409万 | -7.59% | 47.94 | 3.48 |
12/11 | 434 | 437 | 427 | 431 | -0.23% | 1,327,600 | 342億9190万 | -6.71% | 48.5 | 3.52 |
12/08 | 435 | 440 | 428 | 432 | -0.23% | 2,154,600 | 343億7147万 | -6.7% | 48.61 | 3.53 |
12/07 | 448 | 449 | 429 | 433 | -3.35% | 2,131,300 | 344億5103万 | -6.48% | 48.72 | 3.53 |
12/06 | 452 | 457 | 442 | 448 | -1.97% | 2,450,700 | 356億4448万 | -3.24% | 50.41 | 3.66 |
12/05 | 450 | 478 | 448 | 457 | +1.56% | 5,131,100 | 363億6056万 | -1.08% | 51.43 | 3.73 |
12/04 | 424 | 452 | 422 | 450 | +7.14% | 3,969,000 | 358億361万 | -2.39% | 50.64 | 3.67 |
12/01 | 438 | 438 | 418 | 420 | -4.11% | 3,672,500 | 334億1670万 | -8.7% | 47.26 | 3.43 |
11/30 | 467 | 471 | 438 | 438 | -6.41% | 3,769,400 | 348億4885万 | -4.78% | 49.29 | 3.58 |
11/29 | 481 | 483 | 467 | 468 | -2.7% | 2,514,400 | 372億3576万 | +1.96% | 52.66 | 3.82 |
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 | |
2012年 6月期 | 214 1,715 3/8 | 145 1,157 6/4 | 16,880,800 2,110,100 3/8 | 97億3605万 | 65億6828万 | +15.52% 7/12 | -16.5% 5/7 |
2013年 6月期 | 249 997 10/29 | 146 583 2/15 | 1,888,000 472,000 10/26 | 113億1993万 | 66億1938万 | +29.11% 10/29 | -14.95% 7/29 |
2014年 6月期 | 219 876 11/20 | 97 388 5/21 | 4,170,000 1,042,500 10/25 | 99億4610万 | 57億7072万 | +40.22% 10/25 | -27.98% 5/21 |
2015年 6月期 | 304 1,217 6/26 | 103 411 7/11 411 7/10 | 5,183,600 1,295,900 7/25 | 182億8542万 | 61億1280万 | +34.31% 2/9 | -11.11% 5/29 |
2016年 6月期 | 1,240 2,480 12/24 | 270 1,081 7/9 | 5,142,800 1,285,700 8/13 | 1498億8128万 | 161億9424万 | +42.03% 11/16 | -23.09% 1/21 |
2017年 6月期 | 1,188 5/9 | 593 11/9 | 2,915,500 8/4 | 722億6746万 | 360億3803万 | +31.85% 5/9 | -21.7% 11/9 |
2018年 6月期 | 1,807 3/13 | 610 9/6 | 7,805,600 2/5 | 1192億8585万 | 401億8826万 | +34.09% 2/7 | -17.25% 5/9 |
2019年 6月期 | 1,561 7/30 | 604 2/13 | 3,984,500 2/13 | 1044億7398万 | 406億7976万 | +14.87% 7/4 | -23.67% 2/12 |
2020年 6月期 | 994 11/12 | 176 3/23 | 4,581,900 8/8 | 675億9935万 | 119億7570万 | +27.82% 5/11 | -38.55% 3/13 |
2021年 6月期 | 607 3/2 | 229 7/31 | 6,214,400 8/14 | 450億710万 | 155億8203万 | +28.97% 8/14 | -15.17% 12/22 |
2022年 6月期 | 571 7/2 | 147 5/12 | 2,864,100 6/6 | 423億3782万 | 108億9957万 | +33.61% 6/6 | -24.28% 1/27 |
2023年 6月期 | 765 6/16 | 219 7/1 | 135,743,100 8/19 | 596億4214万 | 162億3814万 | +100.28% 8/19 | -16.57% 7/14 |
最新 | 513 2024/4/25 | 1,038,500 | 417億9082万 | +1.38% 506 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -11%(0.89倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- 770%(8.7倍)
- 2016/12/30 vs 2015/12/30
- -23%(0.77倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- -34%(0.66倍)
- 2022/12/30 vs 2021/12/30
- 101%(2.01倍)
- 2023/12/29 vs 2022/12/30
- -23%(0.77倍)
- 2024/04/25 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
97円(2014/05/21) - 429%(5.29倍)
513円(4/25)