株価チャート
株価
5/7
- 前日 (5/2)
- 560
- 始値
- 562
- 高値
- 564
- 安値
- 562
- 終値 +0.54%
- 563
- 出来高 -80%
- 1,700
乖離率
- 株価(5日)
移動平均値 - +0.18%
562 - 株価(25日)
移動平均値 - -4.58%
590 - 出来高(5日)
移動平均値 - -76.06%
7,100
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 562 | 564 | 562 | 563 | +0.54% | 1,700 | 42億8893万 | -4.58% | - | 0.69 |
05/02 | 560 | 563 | 557 | 560 | 0% | 8,500 | 42億6608万 | -5.25% | - | 0.68 |
05/01 | 562 | 565 | 560 | 560 | -0.36% | 3,000 | 42億6608万 | -5.56% | - | 0.68 |
04/30 | 566 | 567 | 562 | 562 | -0.18% | 3,800 | 42億8131万 | -5.39% | - | 0.68 |
04/26 | 573 | 573 | 560 | 563 | -1.4% | 18,500 | 42億8893万 | -5.54% | - | 0.69 |
04/25 | 572 | 577 | 571 | 571 | 0% | 16,100 | 43億4987万 | -4.36% | - | 0.69 |
04/24 | 573 | 574 | 570 | 571 | -0.17% | 8,300 | 43億4987万 | -4.52% | - | 0.69 |
04/23 | 578 | 578 | 571 | 572 | -0.17% | 10,400 | 43億5749万 | -4.51% | - | 0.7 |
04/22 | 573 | 580 | 573 | 573 | +0.17% | 7,800 | 43億6511万 | -4.34% | - | 0.7 |
04/19 | 572 | 582 | 564 | 572 | -1.21% | 33,400 | 43億5749万 | -4.67% | - | 0.7 |
04/18 | 562 | 590 | 551 | 579 | +1.05% | 119,400 | 44億1082万 | -3.5% | - | 0.7 |
04/17 | 601 | 606 | 571 | 573 | -5.13% | 146,900 | 43億6511万 | -4.5% | - | 0.7 |
04/16 | 603 | 604 | 599 | 604 | +0.33% | 21,000 | 46億127万 | +0.67% | - | 0.73 |
04/15 | 603 | 606 | 600 | 602 | -0.17% | 29,500 | 45億8603万 | +0.5% | - | 0.73 |
04/12 | 607 | 607 | 603 | 603 | -0.5% | 13,800 | 45億9365万 | +0.84% | - | 0.73 |
04/11 | 607 | 610 | 605 | 606 | -0.33% | 29,100 | 46億1650万 | +1.68% | - | 0.74 |
04/10 | 611 | 613 | 608 | 608 | -0.49% | 16,400 | 46億3174万 | +2.18% | - | 0.74 |
04/09 | 611 | 613 | 611 | 611 | -0.33% | 11,800 | 46億5459万 | +2.86% | - | 0.74 |
04/08 | 614 | 614 | 610 | 613 | -0.16% | 15,000 | 46億6983万 | +3.2% | - | 0.75 |
04/05 | 604 | 614 | 604 | 614 | +0.99% | 15,100 | 46億7745万 | +3.54% | - | 0.75 |
04/04 | 605 | 610 | 604 | 608 | -0.33% | 12,200 | 46億3174万 | +2.7% | - | 0.74 |
04/03 | 610 | 616 | 603 | 610 | 0% | 16,900 | 46億4698万 | +3.04% | - | 0.74 |
04/02 | 613 | 617 | 610 | 610 | -0.97% | 13,800 | 46億4698万 | +3.21% | - | 0.74 |
04/01 | 611 | 618 | 608 | 616 | +0.33% | 11,500 | 46億9268万 | +4.41% | - | 0.75 |
03/29 | 604 | 618 | 603 | 614 | +1.66% | 13,700 | 46億7745万 | +4.24% | - | 0.75 |
03/28 | 600 | 609 | 599 | 604 | +0.83% | 14,100 | 46億127万 | +2.72% | - | 0.73 |
03/27 | 602 | 604 | 588 | 599 | -0.5% | 14,100 | 45億6318万 | +1.87% | - | 0.73 |
03/26 | 602 | 606 | 598 | 602 | +0.5% | 17,700 | 45億8603万 | +2.56% | - | 0.73 |
03/25 | 595 | 606 | 592 | 599 | +1.18% | 19,600 | 45億6318万 | +2.22% | - | 0.73 |
03/22 | 595 | 596 | 590 | 592 | -0.34% | 7,600 | 45億985万 | +1.2% | - | 0.72 |
03/21 | 595 | 598 | 592 | 594 | -0.17% | 14,800 | 45億2509万 | +1.54% | - | 0.72 |
03/19 | 586 | 600 | 586 | 595 | +1.54% | 9,600 | 45億3271万 | +1.88% | - | 0.72 |
03/18 | 586 | 588 | 579 | 586 | +1.74% | 12,200 | 44億6414万 | +0.51% | - | 0.71 |
03/15 | 576 | 576 | 574 | 576 | 0% | 3,600 | 43億8796万 | -1.2% | - | 0.7 |
03/14 | 579 | 579 | 573 | 576 | +0.17% | 5,000 | 43億8796万 | -1.37% | - | 0.7 |
03/13 | 575 | 582 | 572 | 575 | 0% | 4,300 | 43億8035万 | -1.54% | - | 0.7 |
03/12 | 576 | 576 | 572 | 575 | -0.17% | 7,600 | 43億8035万 | -1.54% | - | 0.7 |
03/11 | 576 | 580 | 576 | 576 | 0% | 7,800 | 43億8796万 | -1.54% | - | 0.7 |
03/08 | 576 | 579 | 570 | 576 | +0.35% | 10,900 | 43億8796万 | -1.71% | - | 0.7 |
03/07 | 574 | 575 | 562 | 574 | +1.41% | 28,300 | 43億7273万 | -2.05% | - | 0.7 |
03/06 | 568 | 575 | 559 | 566 | -5.51% | 113,400 | 43億1178万 | -3.58% | - | 0.69 |
03/05 | 600 | 606 | 595 | 599 | -0.17% | 48,500 | 45億6318万 | +1.87% | - | 0.73 |
03/04 | 602 | 605 | 593 | 600 | +1.35% | 22,300 | 45億7080万 | +2.04% | - | 0.73 |
03/01 | 596 | 605 | 592 | 592 | +0.34% | 58,300 | 45億985万 | +0.68% | - | 0.72 |
02/29 | 595 | 596 | 589 | 590 | -1.34% | 10,600 | 44億9462万 | +0.34% | - | 0.72 |
02/28 | 598 | 601 | 593 | 598 | 0% | 7,500 | 45億5556万 | +1.7% | - | 0.73 |
02/27 | 590 | 598 | 590 | 598 | +1.36% | 10,800 | 45億5556万 | +1.87% | - | 0.73 |
02/26 | 587 | 590 | 587 | 590 | +0.85% | 6,700 | 44億9462万 | +0.51% | - | 0.72 |
02/22 | 584 | 585 | 584 | 585 | -0.34% | 4,800 | 44億5653万 | -0.34% | - | 0.71 |
02/21 | 591 | 591 | 586 | 587 | -0.68% | 6,300 | 44億7176万 | 0% | - | 0.71 |
02/20 | 591 | 591 | 590 | 591 | +1.03% | 3,800 | 45億223万 | +0.68% | - | 0.72 |
02/19 | 578 | 586 | 578 | 585 | +1.74% | 4,100 | 44億5653万 | -0.34% | - | 0.71 |
02/16 | 575 | 579 | 571 | 575 | 0% | 2,700 | 43億8035万 | -2.04% | - | 0.7 |
02/15 | 581 | 581 | 570 | 575 | -1.03% | 4,100 | 43億8035万 | -2.04% | - | 0.7 |
02/14 | 577 | 582 | 577 | 581 | +0.52% | 2,300 | 44億2605万 | -1.19% | - | 0.71 |
02/13 | 585 | 585 | 572 | 578 | -0.69% | 7,700 | 44億320万 | -1.7% | - | 0.7 |
02/09 | 582 | 585 | 581 | 582 | +0.34% | 1,400 | 44億3367万 | -1.19% | - | 0.71 |
02/08 | 585 | 585 | 580 | 580 | -0.85% | 3,500 | 44億1844万 | -1.53% | - | 0.71 |
02/07 | 586 | 586 | 585 | 585 | -0.17% | 3,000 | 44億5653万 | -0.51% | - | 0.71 |
02/06 | 587 | 588 | 586 | 586 | -0.17% | 3,700 | 44億6414万 | -0.17% | - | 0.71 |
02/05 | 590 | 591 | 587 | 587 | -0.51% | 1,800 | 44億7176万 | +0.17% | - | 0.71 |
02/02 | 594 | 594 | 590 | 590 | -0.84% | 1,300 | 44億9462万 | +0.85% | - | 0.72 |
02/01 | 597 | 597 | 592 | 595 | +1.19% | 3,100 | 45億3271万 | +1.88% | - | 0.72 |
01/31 | 593 | 593 | 588 | 588 | -1.18% | 4,300 | 44億7938万 | +0.86% | - | 0.72 |
01/30 | 593 | 595 | 593 | 595 | -0.34% | 1,400 | 45億3271万 | +2.41% | - | 0.72 |
01/29 | 594 | 597 | 593 | 597 | +0.67% | 3,600 | 45億4794万 | +2.93% | - | 0.73 |
01/26 | 596 | 596 | 591 | 593 | -0.34% | 2,900 | 45億1747万 | +2.6% | - | 0.72 |
01/25 | 596 | 596 | 590 | 595 | +1.02% | 8,900 | 45億3271万 | +3.12% | - | 0.72 |
01/24 | 588 | 589 | 584 | 589 | 0% | 1,500 | 44億8700万 | +2.43% | - | 0.72 |
01/23 | 585 | 589 | 584 | 589 | +0.86% | 1,800 | 44億8700万 | +2.61% | - | 0.72 |
01/22 | 589 | 589 | 580 | 584 | -0.68% | 6,700 | 44億4891万 | +1.92% | - | 0.71 |
01/19 | 589 | 589 | 585 | 588 | -0.34% | 1,900 | 44億7938万 | +2.8% | - | 0.72 |
01/18 | 592 | 592 | 587 | 590 | 0% | 4,000 | 44億9462万 | +3.33% | - | 0.72 |
01/17 | 590 | 593 | 589 | 590 | -0.67% | 2,600 | 44億9462万 | +3.51% | - | 0.72 |
01/16 | 586 | 604 | 586 | 594 | +1.89% | 7,300 | 45億2509万 | +4.39% | - | 0.72 |
01/15 | 579 | 583 | 578 | 583 | +0.69% | 2,000 | 44億4129万 | +2.82% | - | 0.71 |
01/12 | 582 | 582 | 576 | 579 | -1.36% | 3,800 | 44億1082万 | +2.3% | - | 0.7 |
01/11 | 586 | 588 | 586 | 587 | 0% | 3,800 | 44億7176万 | +3.71% | - | 0.71 |
01/10 | 595 | 595 | 587 | 587 | -1.34% | 18,900 | 44億7176万 | +4.08% | - | 0.71 |
01/09 | 584 | 595 | 584 | 595 | +1.71% | 9,800 | 45億3271万 | +5.5% | - | 0.72 |
01/05 | 588 | 588 | 577 | 585 | +0.52% | 9,300 | 44億5653万 | +3.72% | - | 0.71 |
01/04 | 577 | 599 | 577 | 582 | +1.75% | 8,200 | 44億3367万 | +3.19% | - | 0.71 |
2023 | ||||||||||
12/29 | 564 | 572 | 564 | 572 | +1.6% | 6,200 | 43億5749万 | +1.42% | - | 0.7 |
12/28 | 562 | 563 | 561 | 563 | +0.18% | 1,200 | 42億8893万 | -0.18% | - | 0.69 |
12/27 | 559 | 562 | 557 | 562 | +1.08% | 6,200 | 42億8131万 | -0.35% | - | 0.68 |
12/26 | 564 | 564 | 555 | 556 | -1.07% | 6,900 | 42億3560万 | -1.59% | - | 0.68 |
12/25 | 558 | 562 | 556 | 562 | +0.72% | 10,200 | 42億8131万 | -0.53% | - | 0.68 |
12/22 | 558 | 558 | 555 | 558 | +0.54% | 3,000 | 42億5084万 | -1.24% | - | 0.68 |
12/21 | 556 | 556 | 554 | 555 | -0.54% | 3,300 | 42億2799万 | -1.94% | - | 0.68 |
12/20 | 557 | 558 | 554 | 558 | +0.18% | 7,800 | 42億5084万 | -1.41% | - | 0.68 |
12/19 | 556 | 559 | 556 | 557 | -0.54% | 2,100 | 42億4322万 | -1.59% | - | 0.68 |
12/18 | 561 | 561 | 559 | 560 | -0.18% | 3,800 | 42億6608万 | -1.23% | - | 0.68 |
12/15 | 564 | 564 | 558 | 561 | 0% | 5,200 | 42億7369万 | -1.06% | - | 0.68 |
12/14 | 556 | 563 | 556 | 561 | -0.36% | 5,200 | 42億7369万 | -1.06% | - | 0.68 |
12/13 | 563 | 564 | 555 | 563 | 0% | 5,400 | 42億8893万 | -0.88% | - | 0.69 |
12/12 | 559 | 574 | 558 | 563 | +0.9% | 5,200 | 42億8893万 | -0.88% | - | 0.69 |
12/11 | 564 | 564 | 558 | 558 | -0.71% | 7,700 | 42億5084万 | -1.76% | - | 0.68 |
12/08 | 558 | 562 | 558 | 562 | -0.71% | 5,600 | 42億8131万 | -1.06% | - | 0.68 |
12/07 | 554 | 568 | 551 | 566 | +3.1% | 15,600 | 43億1178万 | -0.35% | - | 0.69 |
12/06 | 559 | 560 | 549 | 549 | -1.44% | 22,300 | 41億8228万 | -3.35% | - | 0.67 |
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 4月期 | 555 7/26 | 280 4/30 4/23 | 20,200 11/7 | - | - | +15.39% 2/15 | -21.42% 11/21 |
2009年 4月期 | 367 2/16 | 161 10/9 | 19,000 8/11 | - | - | +37.15% 1/26 | -23.28% 10/9 |
2010年 4月期 | 335 7/27 | 261 12/15 | 13,100 8/10 | - | - | +13.01% 7/27 | -10.05% 11/2 |
2011年 4月期 | 333 3/14 | 230 3/16 | 12,600 8/11 | 25億3679万 | 17億5214万 | +15.71% 12/27 | -17.78% 10/21 |
2012年 4月期 | 469 4/2 | 211 11/17 | 62,700 11/18 | 35億7284万 | 16億739万 | +20.8% 12/5 | -16.24% 5/15 |
2013年 4月期 | 460 3/29 | 281 11/16 | 36,000 3/25 | 35億428万 | 21億4065万 | +18% 3/28 | -7.45% 2/15 |
2014年 4月期 | 1,130 2/3 | 400 6/7 | 259,300 12/4 | 86億834万 | 30億4720万 | +29.88% 9/17 | -13.24% 5/12 |
2015年 4月期 | 1,044 4/7 | 730 11/12 | 124,000 6/4 | 79億5319万 | 55億6114万 | +13.8% 4/9 | -8.1% 5/8 |
2016年 4月期 | 869 6/2 | 700 8/25 | 39,600 5/28 | 66億2004万 | 53億3260万 | +6.64% 3/31 | -15.3% 8/25 |
2017年 4月期 | 948 4/3 | 599 6/28 | 60,100 4/3 | 72億2186万 | 45億6318万 | +9.93% 4/3 | -12.29% 6/27 |
2018年 4月期 | 898 8/30 | 744 3/26 | 206,300 4/17 | 68億4096万 | 56億6779万 | +7.78% 4/11 | -5.78% 2/6 |
2019年 4月期 | 815 5/29 | 524 12/25 | 244,100 4/17 | 62億867万 | 39億9183万 | +9% 4/3 | -15.29% 12/25 |
2020年 4月期 | 713 1/14 | 557 3/10 | 65,000 4/16 | 54億3163万 | 42億4322万 | +6.74% 4/13 | -11.47% 3/13 |
2021年 4月期 | 730 4/19 | 594 12/22 | 186,900 4/19 | 55億6114万 | 45億2509万 | +7.36% 3/30 | -5.36% 11/2 |
2022年 4月期 | 678 8/30 | 582 12/2 | 80,200 4/18 | 51億6500万 | 44億3367万 | +5.85% 1/11 | -4.85% 12/2 |
2023年 4月期 | 650 8/30 8/29 | 554 12/26 | 101,200 6/2 | 49億5170万 | 42億2037万 | +4.67% 8/29 | -5.68% 12/27 |
最新 | 563 2024/5/7 | 1,700 | 42億8893万 | -4.58% 590 |
年間値上がり率
- 2001/12/27 vs 2000/12/26
- -28%(0.72倍)
- 2002/12/26 vs 2001/12/27
- -16%(0.84倍)
- 2003/12/25 vs 2002/12/26
- 47%(1.47倍)
- 2004/12/30 vs 2003/12/25
- 82%(1.82倍)
- 2005/12/30 vs 2004/12/30
- 104%(2.04倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/29 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/29
- 25%(1.25倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 151%(2.51倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/07 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
93円(2002/09/06) - 505%(6.05倍)
563円(5/7)