株価チャート
株価
4/15
- 前日 (4/12)
- 628
- 始値
- 620
- 高値
- 626
- 安値
- 616
- 終値 -0.32%
- 626
- 出来高 -32.42%
- 17,300
乖離率
- 株価（5日）
移動平均値 - -1.42%
635 - 株価（25日）
移動平均値 - -3.84%
651 - 出来高（5日）
移動平均値 - -19.98%
21,620
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 620 | 626 | 616 | 626 | -0.32% | 17,300 | 191億8226万 | -3.84% | 11.45 | 1.21 |
| 04/12 | 636 | 638 | 628 | 628 | -1.1% | 25,600 | 192億4355万 | -3.53% | 11.49 | 1.22 |
| 04/11 | 638 | 638 | 628 | 635 | -1.24% | 21,800 | 194億5805万 | -2.61% | 11.61 | 1.23 |
| 04/10 | 638 | 649 | 635 | 643 | +0.31% | 13,600 | 197億319万 | -1.38% | 11.76 | 1.25 |
| 04/09 | 647 | 647 | 632 | 641 | -0.93% | 29,800 | 196億4190万 | -1.54% | 11.72 | 1.24 |
| 04/08 | 644 | 654 | 642 | 647 | +1.25% | 55,300 | 198億2576万 | -0.46% | 11.83 | 1.25 |
| 04/05 | 642 | 649 | 635 | 639 | -1.39% | 31,300 | 195億8062万 | -1.54% | 11.69 | 1.24 |
| 04/04 | 645 | 656 | 641 | 648 | +0.47% | 52,500 | 198億5640万 | -0.15% | 11.85 | 1.26 |
| 04/03 | 630 | 654 | 627 | 645 | +2.38% | 57,800 | 197億6447万 | -0.46% | 11.8 | 1.25 |
| 04/02 | 648 | 652 | 629 | 630 | -2.78% | 48,700 | 193億483万 | -2.78% | 11.52 | 1.22 |
| 04/01 | 665 | 665 | 648 | 648 | -2.56% | 29,600 | 198億5640万 | +0.15% | 11.85 | 1.26 |
| 03/29 | 651 | 667 | 651 | 665 | +2.62% | 27,600 | 203億7732万 | +2.78% | 12.16 | 1.29 |
| 03/28 | 660 | 671 | 645 | 648 | -2.11% | 47,800 | 198億5640万 | +0.47% | 11.85 | 1.26 |
| 03/27 | 670 | 677 | 658 | 662 | -2.5% | 49,600 | 202億8540万 | +2.8% | 12.11 | 1.28 |
| 03/26 | 664 | 680 | 659 | 679 | +2.72% | 58,400 | 208億632万 | +5.76% | 12.42 | 1.32 |
| 03/25 | 666 | 667 | 659 | 661 | -0.6% | 31,300 | 202億5475万 | +3.61% | 12.09 | 1.28 |
| 03/22 | 664 | 665 | 655 | 665 | +1.06% | 28,100 | 203億7732万 | +4.72% | 12.16 | 1.29 |
| 03/21 | 670 | 670 | 656 | 658 | -0.9% | 53,300 | 201億6283万 | +4.11% | 12.03 | 1.28 |
| 03/19 | 664 | 665 | 655 | 664 | +0.15% | 41,000 | 203億4668万 | +5.56% | 12.14 | 1.29 |
| 03/18 | 660 | 663 | 656 | 663 | +2.16% | 49,700 | 203億1604万 | +6.08% | 12.13 | 1.29 |
| 03/15 | 661 | 661 | 647 | 649 | -2.11% | 65,000 | 198億8704万 | +4.51% | 11.87 | 1.26 |
| 03/14 | 665 | 665 | 656 | 663 | +0.3% | 49,300 | 203億1604万 | +7.11% | 12.13 | 1.29 |
| 03/13 | 669 | 669 | 658 | 661 | -0.75% | 58,900 | 202億5475万 | +7.31% | 12.09 | 1.28 |
| 03/12 | 630 | 666 | 630 | 666 | +4.55% | 87,900 | 204億797万 | +8.29% | 12.18 | 1.29 |
| 03/11 | 638 | 640 | 626 | 637 | -0.78% | 84,400 | 195億1933万 | +3.92% | 11.65 | 1.24 |
| 03/08 | 622 | 644 | 620 | 642 | +1.58% | 121,500 | 196億7254万 | +4.9% | 11.74 | 1.24 |
| 03/07 | 643 | 643 | 628 | 632 | -0.47% | 45,800 | 193億6612万 | +3.44% | 11.56 | 1.23 |
| 03/06 | 630 | 641 | 625 | 635 | +0.79% | 77,300 | 194億5805万 | +3.93% | 11.61 | 1.23 |
| 03/05 | 616 | 634 | 616 | 630 | +2.44% | 52,000 | 193億483万 | +3.28% | 11.52 | 1.22 |
| 03/04 | 622 | 627 | 614 | 615 | -1.28% | 63,700 | 188億4519万 | +0.99% | 11.25 | 1.19 |
| 03/01 | 633 | 633 | 621 | 623 | -1.58% | 65,400 | 190億9033万 | +2.3% | 11.39 | 1.21 |
| 02/29 | 640 | 645 | 629 | 633 | -0.31% | 50,500 | 193億9676万 | +3.77% | 11.58 | 1.23 |
| 02/28 | 632 | 649 | 632 | 635 | +0.32% | 51,000 | 194億5805万 | +4.1% | 11.61 | 1.23 |
| 02/27 | 621 | 633 | 613 | 633 | +2.1% | 70,400 | 193億9676万 | +3.6% | 11.58 | 1.23 |
| 02/26 | 629 | 632 | 620 | 620 | -1.43% | 43,600 | 189億9841万 | +1.47% | 11.34 | 1.2 |
| 02/22 | 623 | 629 | 620 | 629 | +0.96% | 32,500 | 192億7419万 | +2.78% | 11.5 | 1.22 |
| 02/21 | 619 | 628 | 617 | 623 | -0.32% | 31,100 | 190億9033万 | +1.8% | 11.39 | 1.21 |
| 02/20 | 617 | 627 | 612 | 625 | +2.29% | 80,700 | 191億5162万 | +2.12% | 11.43 | 1.21 |
| 02/19 | 600 | 615 | 597 | 611 | +4.44% | 96,700 | 187億2262万 | -0.16% | 11.18 | 1.18 |
| 02/16 | 586 | 588 | 583 | 585 | +1.39% | 47,800 | 179億2592万 | -4.72% | 10.7 | 1.13 |
| 02/15 | 590 | 590 | 577 | 577 | -1.2% | 65,500 | 176億8078万 | -6.48% | 10.55 | 1.12 |
| 02/14 | 575 | 588 | 573 | 584 | +0.86% | 91,500 | 178億9527万 | -5.96% | 10.68 | 1.13 |
| 02/13 | 579 | 583 | 574 | 579 | +0.87% | 41,400 | 177億4206万 | -7.36% | 10.59 | 1.12 |
| 02/09 | 575 | 584 | 573 | 574 | -0.35% | 43,200 | 175億8885万 | -8.6% | 10.5 | 1.11 |
| 02/08 | 636 | 636 | 576 | 576 | -0.52% | 126,400 | 176億5013万 | -8.72% | 10.54 | 1.12 |
| 02/07 | 583 | 594 | 558 | 579 | -3.98% | 333,800 | 177億4206万 | -8.68% | 10.59 | 1.12 |
| 02/06 | 623 | 623 | 603 | 603 | -3.21% | 88,400 | 184億7748万 | -5.49% | 11.03 | 1.17 |
| 02/05 | 617 | 627 | 614 | 623 | +1.63% | 47,700 | 190億9033万 | -2.66% | 11.39 | 1.21 |
| 02/02 | 620 | 620 | 603 | 613 | -1.13% | 46,900 | 187億8391万 | -4.52% | 11.21 | 1.19 |
| 02/01 | 615 | 628 | 614 | 620 | -0.64% | 44,700 | 189億9841万 | -3.58% | 11.34 | 1.2 |
| 01/31 | 622 | 624 | 613 | 624 | 0% | 29,300 | 191億2098万 | -3.26% | 11.41 | 1.21 |
| 01/30 | 630 | 630 | 619 | 624 | 0% | 32,600 | 191億2098万 | -3.26% | 11.41 | 1.21 |
| 01/29 | 613 | 624 | 609 | 624 | +3.31% | 31,300 | 191億2098万 | -3.41% | 11.41 | 1.21 |
| 01/26 | 618 | 618 | 604 | 604 | -1.63% | 48,800 | 185億813万 | -6.65% | 11.05 | 1.17 |
| 01/25 | 622 | 622 | 608 | 614 | -1.92% | 64,300 | 188億1455万 | -5.25% | 11.23 | 1.19 |
| 01/24 | 652 | 653 | 626 | 626 | -4.43% | 57,400 | 191億8226万 | -3.54% | 11.45 | 1.21 |
| 01/23 | 652 | 662 | 650 | 655 | +0.15% | 53,300 | 200億7090万 | +1.08% | 11.98 | 1.27 |
| 01/22 | 639 | 655 | 637 | 654 | +2.35% | 46,300 | 200億4026万 | +1.08% | 11.96 | 1.27 |
| 01/19 | 635 | 645 | 627 | 639 | -0.62% | 83,100 | 195億8062万 | -1.24% | 11.69 | 1.24 |
| 01/18 | 618 | 647 | 614 | 643 | +3.21% | 72,700 | 197億319万 | -0.62% | 11.76 | 1.25 |
| 01/17 | 625 | 634 | 615 | 623 | -0.16% | 104,500 | 190億9033万 | -3.71% | 11.39 | 1.21 |
| 01/16 | 625 | 630 | 620 | 624 | -1.42% | 53,900 | 191億2098万 | -3.41% | 11.41 | 1.21 |
| 01/15 | 661 | 661 | 628 | 633 | -2.76% | 82,900 | 193億9676万 | -2.01% | 11.58 | 1.23 |
| 01/12 | 675 | 675 | 648 | 651 | -2.98% | 59,700 | 199億4833万 | +0.77% | 11.91 | 1.26 |
| 01/11 | 673 | 677 | 668 | 671 | +0.15% | 43,900 | 205億6118万 | +4.03% | 12.27 | 1.3 |
| 01/10 | 667 | 683 | 666 | 670 | -0.15% | 61,700 | 205億3054万 | +4.04% | 12.25 | 1.3 |
| 01/09 | 670 | 676 | 662 | 671 | +1.05% | 72,700 | 205億6118万 | +4.35% | 12.27 | 1.3 |
| 01/05 | 660 | 671 | 655 | 664 | +0.91% | 46,800 | 203億4668万 | +3.59% | 12.14 | 1.29 |
| 01/04 | 649 | 659 | 636 | 658 | +1.39% | 70,900 | 201億6283万 | +2.65% | 12.03 | 1.28 |
| 2023 | ||||||||||
| 12/29 | 675 | 675 | 640 | 649 | -3.28% | 64,000 | 198億8704万 | +1.56% | 11.87 | 1.26 |
| 12/28 | 663 | 679 | 663 | 671 | +1.67% | 85,800 | 205億6118万 | +5.5% | 12.27 | 1.3 |
| 12/27 | 654 | 660 | 644 | 660 | +0.61% | 60,600 | 202億2411万 | +4.43% | 12.07 | 1.28 |
| 12/26 | 652 | 657 | 650 | 656 | +0.61% | 42,300 | 201億154万 | +4.63% | 12 | 1.27 |
| 12/25 | 660 | 661 | 649 | 652 | -1.21% | 32,100 | 199億7897万 | +4.82% | 11.93 | 1.26 |
| 12/22 | 640 | 660 | 640 | 660 | +4.1% | 66,200 | 202億2411万 | +6.97% | 12.07 | 1.28 |
| 12/21 | 644 | 646 | 634 | 634 | -2.31% | 40,500 | 194億2740万 | +3.76% | 11.6 | 1.23 |
| 12/20 | 639 | 655 | 639 | 649 | +1.88% | 121,700 | 198億8704万 | +7.1% | 11.87 | 1.26 |
| 12/19 | 631 | 637 | 625 | 637 | +0.47% | 31,100 | 195億1933万 | +5.81% | 11.65 | 1.24 |
| 12/18 | 640 | 650 | 625 | 634 | +0.32% | 126,000 | 194億2740万 | +6.38% | 11.6 | 1.23 |
| 12/15 | 608 | 635 | 606 | 632 | +2.6% | 79,000 | 193億6612万 | +6.76% | 11.56 | 1.23 |
| 12/14 | 630 | 630 | 614 | 616 | -2.69% | 70,100 | 188億7584万 | +4.76% | 11.27 | 1.19 |
| 12/13 | 643 | 666 | 633 | 633 | -1.56% | 177,900 | 193億9676万 | +8.21% | 11.58 | 1.23 |
| 12/12 | 649 | 650 | 629 | 643 | +0.63% | 76,200 | 197億319万 | +11.05% | 11.76 | 1.25 |
| 12/11 | 656 | 674 | 633 | 639 | -1.24% | 181,700 | 195億8062万 | +11.71% | 11.69 | 1.24 |
| 12/08 | 614 | 647 | 612 | 647 | +8.01% | 277,000 | 198億2576万 | +14.31% | 11.83 | 1.25 |
| 12/07 | 613 | 613 | 596 | 599 | -2.12% | 125,900 | 183億5491万 | +7.16% | 10.96 | 1.16 |
| 12/06 | 630 | 633 | 612 | 612 | -3.62% | 114,600 | 187億5327万 | +10.67% | 11.19 | 1.19 |
| 12/05 | 638 | 641 | 633 | 635 | -1.09% | 47,500 | 194億5805万 | +16.3% | 11.61 | 1.23 |
| 12/04 | 623 | 644 | 622 | 642 | +1.42% | 78,900 | 196億7254万 | +19.11% | 11.74 | 1.24 |
| 12/01 | 652 | 652 | 632 | 633 | -2.62% | 150,300 | 193億9676万 | +19.21% | 11.58 | 1.23 |
| 11/30 | 638 | 659 | 635 | 650 | +3.5% | 202,400 | 199億1769万 | +24.28% | 11.89 | 1.26 |
| 11/29 | 650 | 654 | 628 | 628 | -2.79% | 276,500 | 192億4355万 | +22.18% | 11.49 | 1.22 |
| 11/28 | 615 | 650 | 611 | 646 | +4.7% | 381,100 | 197億9511万 | +27.42% | 11.82 | 1.25 |
| 11/27 | 577 | 618 | 577 | 617 | +8.06% | 440,400 | 189億648万 | +23.9% | 11.28 | 1.2 |
| 11/24 | 572 | 579 | 565 | 571 | -1.04% | 176,700 | 174億9692万 | +16.53% | 10.44 | 1.11 |
| 11/22 | 552 | 591 | 545 | 577 | +6.46% | 382,800 | 176億8078万 | +18.97% | 10.55 | 1.12 |
| 11/21 | 538 | 572 | 535 | 542 | +1.69% | 332,700 | 166億828万 | +13.39% | 9.91 | 1.05 |
| 11/20 | 521 | 540 | 521 | 533 | +1.14% | 95,300 | 163億3250万 | +12.45% | 9.75 | 1.03 |
| 11/17 | 506 | 529 | 495 | 527 | +4.15% | 142,600 | 161億4865万 | +12.13% | 9.64 | 1.02 |
| 11/16 | 516 | 518 | 502 | 506 | -1.56% | 103,900 | 155億515万 | +8.58% | 9.25 | 0.98 |
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 9月期 | 0 120,000 9/30 131,904 9/29 | 0 111,400 9/30 94,904 9/24 他3件 | 141,393,120 55 9/30 | - | - | +0.62% 10/31 | -7.33% 10/28 |
| 2009年 9月期 | 47 745 8/3 748 7/1 他2件 | 0 139,504 6/23 133,000 6/17 他37件 | 622,129,728 242 2/5 | - | - | +2337.01% 6/24 | -20.83% 1/27 |
| 2010年 9月期 | 49 789 6/2 790 6/1 | 33 530 11/24 | 1,771,200 110,700 6/8 | - | - | +13.98% 1/8 | -11.14% 6/29 |
| 2011年 9月期 | 67 1,073 8/18 | 27 430 3/16 | 2,174,400 135,900 8/4 | 34億8317万 | 13億9586万 | +18.55% 5/2 | -30.01% 3/15 |
| 2012年 3月期 | 496 990 3/29 991 3/28 | 46 730 11/24 | 4,078,400 254,900 3/9 | 257億3587万 | 23億6972万 | +335.92% 3/27 | -8.87% 11/17 |
| 2013年 3月期 | 719 1,437 4/10 | 371 2/15 | 1,077,000 538,500 4/9 | 373億1831万 | 192億6944万 | +24.4% 5/1 | -28.52% 6/4 |
| 2014年 3月期 | 605 5/2 | 370 6/7 | 1,016,100 12/13 | 314億2321万 | 192億1750万 | +20.13% 1/22 | -16.44% 6/7 |
| 2015年 3月期 | 518 3/13 | 320 10/20 | 642,000 5/7 | 134億5225万 | 83億1027万 | +19.93% 3/13 | -19.24% 5/12 |
| 2016年 3月期 | 789 11/4 | 387 2/12 | 2,079,900 8/3 | 235億8289万 | 115億6727万 | +34.8% 4/4 | -23.57% 2/12 |
| 2017年 3月期 | 765 4/14 | 346 11/9 | 4,336,500 4/4 | 228億6554万 | 103億4180万 | +16.04% 3/28 | -19.72% 11/9 |
| 2018年 3月期 | 727 12/11 | 457 4/13 | 1,142,700 11/9 | 217億2973万 | 136億5954万 | +17.79% 12/11 | -10.29% 2/6 |
| 2019年 3月期 | 585 4/27 | 327 12/25 | 808,200 5/9 | 178億5572万 | 100億2013万 | +21.11% 3/27 | -22.69% 12/25 |
| 2020年 3月期 | 610 11/25 | 340 3/17 | 359,400 9/13 | 186億9198万 | 104億1848万 | +13.67% 7/8 | -22.49% 3/13 |
| 2021年 3月期 | 826 2/9 | 399 4/3 | 1,077,400 11/10 | 253億1078万 | 122億2639万 | +41.93% 11/16 | -13.66% 5/10 |
| 2022年 3月期 | 944 4/20 | 493 3/4 | 1,216,100 5/10 | 289億2661万 | 151億680万 | +9.79% 2/4 | -17.73% 5/13 |
| 2023年 3月期 | 556 4/4 | 378 9/28 | 346,900 5/9 | 170億3728万 | 115億8290万 | +10.51% 5/9 | -17.8% 5/12 |
| 最新 | 626 2024/4/15 | 17,300 | 191億8226万 | -3.84% 651 | |||