株価チャート
株価
4/24
- 前日 (4/23)
- 552
- 始値
- 549
- 高値
- 554
- 安値
- 545
- 終値 -1.09%
- 546
- 出来高 -24.11%
- 21,400
乖離率
- 株価（5日）
移動平均値 - +0.74%
542 - 株価（25日）
移動平均値 - +3.02%
530 - 出来高（5日）
移動平均値 - -7.44%
23,120
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 | 549 | 554 | 545 | 546 | -1.09% | 21,400 | 25億7837万 | +3.02% | 21.48 | 1.24 |
| 04/23 | 547 | 553 | 543 | 552 | +1.85% | 28,200 | 26億671万 | +4.35% | 21.72 | 1.25 |
| 04/22 | 538 | 555 | 534 | 542 | +2.26% | 36,100 | 25億5948万 | +2.65% | 21.33 | 1.23 |
| 04/19 | 540 | 540 | 522 | 530 | -1.85% | 21,500 | 25億282万 | +0.38% | 20.85 | 1.2 |
| 04/18 | 531 | 541 | 531 | 540 | +0.75% | 8,400 | 25億5004万 | +2.27% | 21.25 | 1.22 |
| 04/17 | 544 | 544 | 531 | 536 | -0.37% | 11,200 | 25億3115万 | +1.52% | 21.09 | 1.21 |
| 04/16 | 539 | 540 | 529 | 538 | +0.56% | 18,000 | 25億4060万 | +1.89% | 21.17 | 1.22 |
| 04/15 | 530 | 547 | 527 | 535 | +1.9% | 24,400 | 25億2643万 | +1.52% | 21.05 | 1.21 |
| 04/12 | 525 | 533 | 520 | 525 | 0% | 12,300 | 24億7921万 | -0.38% | 20.66 | 1.19 |
| 04/11 | 532 | 534 | 521 | 525 | -1.13% | 11,400 | 24億7921万 | -0.38% | 20.66 | 1.19 |
| 04/10 | 526 | 538 | 526 | 531 | +0.95% | 26,500 | 25億754万 | +0.76% | 20.89 | 1.2 |
| 04/09 | 523 | 528 | 521 | 526 | +0.96% | 7,900 | 24億8393万 | 0% | 20.7 | 1.19 |
| 04/08 | 516 | 527 | 516 | 521 | +0.97% | 17,100 | 24億6032万 | -0.95% | 20.5 | 1.18 |
| 04/05 | 515 | 518 | 511 | 516 | -0.58% | 11,900 | 24億3670万 | -2.09% | 20.3 | 1.17 |
| 04/04 | 522 | 524 | 518 | 519 | 0% | 10,600 | 24億5087万 | -1.52% | 20.42 | 1.18 |
| 04/03 | 520 | 521 | 514 | 519 | -0.19% | 11,200 | 24億5087万 | -1.7% | 20.42 | 1.18 |
| 04/02 | 526 | 526 | 519 | 520 | -1.52% | 17,300 | 24億5559万 | -1.52% | 20.46 | 1.18 |
| 04/01 | 526 | 534 | 526 | 528 | +0.76% | 11,300 | 24億9337万 | -0.19% | 20.78 | 1.2 |
| 03/29 | 522 | 530 | 522 | 524 | +0.58% | 14,200 | 24億7448万 | -1.13% | 20.62 | 1.19 |
| 03/28 | 528 | 535 | 520 | 521 | +0.39% | 26,500 | 24億6032万 | -1.7% | 20.5 | 1.18 |
| 03/27 | 531 | 535 | 519 | 519 | -2.26% | 37,500 | 24億5087万 | -2.44% | 20.42 | 1.18 |
| 03/26 | 533 | 533 | 527 | 531 | -0.38% | 15,600 | 25億754万 | -0.38% | 20.89 | 1.2 |
| 03/25 | 532 | 544 | 531 | 533 | +0.19% | 29,300 | 25億1698万 | 0% | 20.97 | 1.21 |
| 03/22 | 532 | 535 | 527 | 532 | 0% | 23,800 | 25億1226万 | -0.37% | 20.93 | 1.21 |
| 03/21 | 532 | 536 | 527 | 532 | +0.57% | 29,900 | 25億1226万 | -0.37% | 20.93 | 1.21 |
| 03/19 | 533 | 597 | 527 | 529 | -0.94% | 268,000 | 24億9809万 | -0.94% | 20.82 | 1.2 |
| 03/18 | 536 | 537 | 527 | 534 | -0.19% | 13,000 | 25億2171万 | -0.19% | 21.01 | 1.21 |
| 03/15 | 531 | 535 | 526 | 535 | -0.74% | 9,200 | 25億2643万 | -0.19% | 21.05 | 1.21 |
| 03/14 | 524 | 539 | 524 | 539 | +2.28% | 7,900 | 25億4532万 | +0.56% | 21.21 | 1.22 |
| 03/13 | 530 | 539 | 522 | 527 | -0.94% | 16,700 | 24億8865万 | -1.86% | 20.74 | 1.19 |
| 03/12 | 520 | 536 | 520 | 532 | +2.11% | 15,800 | 25億1226万 | -1.48% | 20.93 | 1.21 |
| 03/11 | 541 | 541 | 521 | 521 | -3.7% | 24,600 | 24億6032万 | -3.7% | 20.5 | 1.18 |
| 03/08 | 522 | 543 | 522 | 541 | +3.64% | 34,900 | 25億5476万 | -0.37% | 21.29 | 1.23 |
| 03/07 | 527 | 538 | 522 | 522 | -0.76% | 29,800 | 24億6504万 | -4.22% | 20.54 | 1.18 |
| 03/06 | 512 | 529 | 512 | 526 | +2.14% | 52,700 | 24億8393万 | -4.19% | 20.7 | 1.19 |
| 03/05 | 522 | 522 | 514 | 515 | -1.53% | 30,800 | 24億3198万 | -6.7% | 20.26 | 1.17 |
| 03/04 | 528 | 531 | 523 | 523 | -0.57% | 15,600 | 24億6976万 | -5.25% | 20.58 | 1.19 |
| 03/01 | 532 | 543 | 525 | 526 | -1.13% | 27,500 | 24億8393万 | -4.36% | 20.7 | 1.19 |
| 02/29 | 531 | 536 | 531 | 532 | -1.66% | 31,000 | 25億1226万 | -3.1% | 20.93 | 1.21 |
| 02/28 | 528 | 580 | 527 | 541 | +2.85% | 183,500 | 25億5476万 | -1.1% | 21.29 | 1.23 |
| 02/27 | 537 | 538 | 526 | 526 | -2.23% | 32,300 | 24億8393万 | -3.49% | 20.7 | 1.19 |
| 02/26 | 541 | 546 | 535 | 538 | -0.37% | 20,800 | 25億4060万 | -0.74% | 21.17 | 1.22 |
| 02/22 | 545 | 548 | 539 | 540 | -0.55% | 30,600 | 25億5004万 | +0.19% | 21.25 | 1.22 |
| 02/21 | 561 | 562 | 540 | 543 | -3.21% | 36,900 | 25億6421万 | +1.12% | 21.37 | 1.23 |
| 02/20 | 552 | 562 | 544 | 561 | +3.89% | 37,200 | 26億4921万 | +5.06% | 22.07 | 1.27 |
| 02/19 | 539 | 553 | 539 | 540 | -0.92% | 18,400 | 25億5004万 | +1.89% | 21.25 | 1.22 |
| 02/16 | 545 | 550 | 538 | 545 | 0% | 21,200 | 25億7365万 | +3.42% | 21.45 | 1.24 |
| 02/15 | 532 | 545 | 520 | 545 | +3.02% | 38,900 | 25億7365万 | +4.01% | 21.45 | 1.24 |
| 02/14 | 531 | 536 | 522 | 529 | -2.04% | 39,800 | 24億9809万 | +1.54% | 20.82 | 1.2 |
| 02/13 | 552 | 560 | 539 | 540 | -1.82% | 112,300 | 25億5004万 | +4.05% | 21.25 | 1.22 |
| 02/09 | 557 | 563 | 546 | 550 | -1.26% | 41,400 | 25億9726万 | +6.59% | 21.64 | 1.25 |
| 02/08 | 582 | 594 | 552 | 557 | +2.2% | 228,200 | 26億3032万 | +8.58% | 21.92 | 1.26 |
| 02/07 | 567 | 567 | 542 | 545 | -4.39% | 77,600 | 25億7365万 | +6.86% | 21.45 | 1.24 |
| 02/06 | 582 | 582 | 568 | 570 | -1.72% | 42,500 | 26億9171万 | +12.65% | 22.43 | 1.29 |
| 02/05 | 589 | 589 | 570 | 580 | +1.75% | 50,300 | 27億3893万 | +15.54% | 22.82 | 1.31 |
| 02/02 | 580 | 602 | 567 | 570 | -1.72% | 113,900 | 26億9171万 | +14.69% | 22.43 | 1.29 |
| 02/01 | 580 | 589 | 566 | 580 | -1.69% | 109,200 | 27億3893万 | +17.89% | 22.82 | 1.31 |
| 01/31 | 621 | 632 | 584 | 590 | -3.12% | 306,500 | 27億8615万 | +20.9% | 23.22 | 1.34 |
| 01/30 | 610 | 624 | 584 | 609 | -0.16% | 810,500 | 28億7588万 | +25.83% | 23.96 | 1.38 |
| 01/29 | 560 | 610 | 538 | 610 | +19.61% | 833,400 | 28億8060万 | +27.08% | 24 | 1.38 |
| 01/26 | 490 | 510 | 490 | 510 | +5.37% | 149,300 | 24億837万 | +7.37% | 20.07 | 1.16 |
| 01/25 | 489 | 489 | 480 | 484 | -1.02% | 13,600 | 22億8559万 | +2.33% | 19.04 | 1.1 |
| 01/24 | 479 | 489 | 476 | 489 | +1.66% | 10,700 | 23億920万 | +3.38% | 19.24 | 1.11 |
| 01/23 | 482 | 485 | 480 | 481 | -0.21% | 12,200 | 22億7142万 | +1.69% | 18.93 | 1.09 |
| 01/22 | 472 | 483 | 472 | 482 | +2.55% | 16,500 | 22億7615万 | +2.12% | 18.97 | 1.09 |
| 01/19 | 468 | 474 | 467 | 470 | +0.64% | 8,900 | 22億1948万 | -0.42% | 18.49 | 1.07 |
| 01/18 | 468 | 473 | 467 | 467 | 0% | 7,300 | 22億531万 | -1.27% | 18.38 | 1.06 |
| 01/17 | 473 | 473 | 466 | 467 | -1.27% | 13,700 | 22億531万 | -1.27% | 18.38 | 1.06 |
| 01/16 | 473 | 478 | 472 | 473 | +0.85% | 7,800 | 22億3365万 | -0.21% | 18.61 | 1.07 |
| 01/15 | 468 | 474 | 465 | 469 | +1.3% | 15,600 | 22億1476万 | -1.47% | 18.45 | 1.06 |
| 01/12 | 473 | 473 | 461 | 463 | -2.11% | 24,200 | 21億8642万 | -2.94% | 18.22 | 1.05 |
| 01/11 | 477 | 477 | 463 | 473 | 0% | 34,800 | 22億3365万 | -1.25% | 18.61 | 1.07 |
| 01/10 | 477 | 480 | 472 | 473 | -0.84% | 11,200 | 22億3365万 | -1.46% | 18.61 | 1.07 |
| 01/09 | 474 | 489 | 466 | 477 | +1.06% | 21,600 | 22億5253万 | -0.83% | 18.77 | 1.08 |
| 01/05 | 476 | 479 | 463 | 472 | -0.84% | 23,600 | 22億2892万 | -2.28% | 18.57 | 1.07 |
| 01/04 | 461 | 479 | 461 | 476 | +3.25% | 33,100 | 22億4781万 | -1.65% | 18.73 | 1.08 |
| 2023 | ||||||||||
| 12/29 | 459 | 462 | 457 | 461 | +0.44% | 5,000 | 21億7698万 | -4.75% | 18.14 | 1.04 |
| 12/28 | 462 | 463 | 450 | 459 | +0.88% | 14,700 | 21億6753万 | -5.56% | 18.06 | 1.04 |
| 12/27 | 452 | 464 | 452 | 455 | 0% | 30,900 | 21億4864万 | -6.57% | 17.9 | 1.03 |
| 12/26 | 461 | 466 | 453 | 455 | -1.73% | 28,700 | 21億4864万 | -6.76% | 17.9 | 1.03 |
| 12/25 | 480 | 480 | 460 | 463 | -3.74% | 72,900 | 21億8642万 | -5.51% | 18.22 | 1.05 |
| 12/22 | 483 | 497 | 474 | 481 | -1.03% | 75,300 | 22億7142万 | -1.84% | 18.93 | 1.09 |
| 12/21 | 505 | 511 | 483 | 486 | -5.26% | 132,200 | 22億9504万 | -0.82% | 19.12 | 1.1 |
| 12/20 | 474 | 553 | 474 | 513 | +8.46% | 1,091,900 | 24億2254万 | +4.48% | 20.19 | 1.16 |
| 12/19 | 469 | 475 | 469 | 473 | +0.42% | 8,200 | 22億3365万 | -3.47% | 18.61 | 1.07 |
| 12/18 | 478 | 478 | 470 | 471 | -2.28% | 8,300 | 22億2420万 | -3.88% | 18.53 | 1.07 |
| 12/15 | 472 | 482 | 471 | 482 | +2.12% | 17,100 | 22億7615万 | -1.83% | 18.97 | 1.09 |
| 12/14 | 479 | 479 | 472 | 472 | -1.26% | 11,700 | 22億2892万 | -3.87% | 18.57 | 1.07 |
| 12/13 | 481 | 485 | 476 | 478 | -0.42% | 10,500 | 22億5726万 | -2.65% | 18.81 | 1.08 |
| 12/12 | 484 | 484 | 476 | 480 | -0.62% | 8,900 | 22億6670万 | -2.44% | 18.89 | 1.09 |
| 12/11 | 482 | 489 | 478 | 483 | +0.63% | 18,300 | 22億8087万 | -1.83% | 19.01 | 1.09 |
| 12/08 | 494 | 494 | 480 | 480 | -2.83% | 29,800 | 22億6670万 | -2.44% | 18.89 | 1.09 |
| 12/07 | 506 | 506 | 494 | 494 | -2.18% | 16,900 | 23億3281万 | +0.41% | 19.44 | 1.12 |
| 12/06 | 502 | 514 | 498 | 505 | +0.2% | 16,700 | 23億8476万 | +2.85% | 19.87 | 1.14 |
| 12/05 | 507 | 515 | 504 | 504 | -1.95% | 16,600 | 23億8004万 | +3.07% | 19.83 | 1.14 |
| 12/04 | 501 | 534 | 491 | 514 | +2.8% | 88,600 | 24億2726万 | +5.11% | 20.23 | 1.16 |
| 12/01 | 504 | 508 | 500 | 500 | -0.4% | 16,200 | 23億6115万 | +2.25% | 19.67 | 1.13 |
| 11/30 | 509 | 509 | 498 | 502 | -0.4% | 6,900 | 23億7059万 | +2.66% | 19.75 | 1.14 |
| 11/29 | 508 | 520 | 504 | 504 | -0.79% | 27,600 | 23億8004万 | +2.86% | 19.83 | 1.14 |
| 11/28 | 492 | 508 | 491 | 508 | +3.89% | 23,700 | 23億9893万 | +3.67% | 19.99 | 1.15 |
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 | 427 6/6 | 270 3/27 2/19 | 8,300 1/28 | - | - | +21.27% 5/9 | -19.37% 2/19 |
| 2009年 3月期 | 427 6/26 6/25 | 140 3/31 | 13,100 3/31 | - | - | +12.51% 10/23 | -36.38% 10/7 |
| 2010年 3月期 | 209 11/18 | 118 4/7 | 19,200 4/1 | - | - | +29.44% 4/30 | -13.16% 11/5 |
| 2011年 3月期 | 445 3/30 | 99 8/16 8/10 | 1,565,800 9/29 | 18億7268万 | 4億1661万 | +158.03% 9/24 | -48.03% 3/15 |
| 2012年 3月期 | 568 4/20 | 206 11/25 | 2,443,800 3/14 | 23億9029万 | 8億6690万 | +57.7% 3/14 | -26.06% 5/23 |
| 2013年 3月期 | 1,734 3/11 | 222 6/5 6/4 他2件 | 1,846,800 3/11 | 72億9714万 | 9億3423万 | +192.14% 3/8 | -26.84% 5/14 |
| 2014年 3月期 | 1,227 2/26 | 403 6/27 | 2,474,700 2/21 | 51億6354万 | 16億9593万 | +49.43% 2/25 | -34.73% 6/7 |
| 2015年 6月期 | 769 7/3 | 456 6/29 | 601,200 7/3 | 32億3615万 | 19億1897万 | +7.79% 1/28 | -10.41% 7/10 |
| 2016年 6月期 | 647 12/11 | 295 6/24 | 1,926,600 12/10 | 27億2275万 | 12億4143万 | +35.15% 12/11 | -20.46% 1/21 |
| 2017年 6月期 | 600 10/20 | 309 7/8 | 1,915,900 10/20 | 25億2496万 | 13億35万 | +42.89% 9/23 | -14.36% 11/9 |
| 2018年 6月期 | 559 7/3 | 390 2/6 | 392,600 7/3 | 26億1515万 | 18億2452万 | +13.77% 1/24 | -15.1% 2/6 |
| 2019年 6月期 | 1,327 5/13 | 207 12/25 | 7,840,100 4/26 | 62億806万 | 9億6840万 | +135.32% 5/10 | -37.97% 12/25 |
| 2020年 6月期 | 972 8/16 | 250 3/17 | 2,529,800 7/30 | 45億4727万 | 11億6956万 | +43.43% 4/28 | -34.3% 3/13 |
| 2021年 6月期 | 1,128 4/20 | 396 12/25 | 10,243,300 4/19 | 52億7708万 | 18億5259万 | +86.3% 4/19 | -12.68% 5/26 |
| 2022年 6月期 | 634 8/13 | 399 1/28 | 836,000 12/21 | 29億6602万 | 18億8419万 | +16.43% 3/3 | -12.78% 12/2 |
| 2023年 6月期 | 478 8/12 | 382 12/28 | 171,700 1/13 | 22億5726万 | 18億392万 | +39.63% 7/6 | -7.53% 9/28 |
| 最新 | 546 2024/4/24 | 21,400 | 25億7837万 | +3.02% 530 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/29 vs 1997/12/29
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/29
- 52%（1.52倍）
- 2000/12/29 vs 1999/12/30
- -45%（0.55倍）
- 2001/12/25 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/26 vs 2001/12/25
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/26
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/26 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/26
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 139%（2.39倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 163%（2.63倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/24 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
99円（2010/08/16） - 452%（5.52倍）
546円（4/24）