株価チャート
株価
4/25
- 前日 (4/24)
- 593
- 始値
- 591
- 高値
- 596
- 安値
- 591
- 終値 -0.17%
- 592
- 出来高 -31.09%
- 8,200
乖離率
- 株価（5日）
移動平均値 - +0.68%
588 - 株価（25日）
移動平均値 - -0.5%
595 - 出来高（5日）
移動平均値 - -54.24%
17,920
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 | 591 | 596 | 591 | 592 | -0.17% | 8,200 | 71億8433万 | -0.5% | 11.22 | 0.56 |
| 04/24 | 594 | 595 | 589 | 593 | -0.17% | 11,900 | 71億9646万 | -0.5% | 11.23 | 0.56 |
| 04/23 | 591 | 594 | 584 | 594 | +1.02% | 9,800 | 72億860万 | -0.34% | 11.25 | 0.56 |
| 04/22 | 575 | 588 | 575 | 588 | +2.62% | 25,500 | 71億3578万 | -1.51% | 11.14 | 0.55 |
| 04/19 | 584 | 584 | 571 | 573 | -1.55% | 34,200 | 69億5375万 | -4.02% | 10.86 | 0.54 |
| 04/18 | 576 | 583 | 576 | 582 | +1.04% | 9,100 | 70億6297万 | -2.68% | 11.03 | 0.55 |
| 04/17 | 586 | 586 | 576 | 576 | -1.54% | 19,700 | 69億9016万 | -3.84% | 10.91 | 0.54 |
| 04/16 | 592 | 593 | 585 | 585 | -1.85% | 13,700 | 70億9938万 | -2.34% | 11.08 | 0.55 |
| 04/15 | 597 | 599 | 590 | 596 | -0.17% | 11,300 | 72億3287万 | -0.5% | 11.29 | 0.56 |
| 04/12 | 599 | 601 | 596 | 597 | -0.33% | 9,100 | 72億4500万 | -0.33% | 11.31 | 0.56 |
| 04/11 | 600 | 600 | 592 | 599 | 0% | 9,500 | 72億6928万 | +0.17% | 11.35 | 0.57 |
| 04/10 | 602 | 602 | 593 | 599 | -0.5% | 12,400 | 72億6928万 | +0.17% | 11.35 | 0.57 |
| 04/09 | 601 | 602 | 595 | 602 | +1.52% | 18,400 | 73億568万 | +0.84% | 11.4 | 0.57 |
| 04/08 | 598 | 598 | 587 | 593 | -0.17% | 22,200 | 71億9646万 | -0.5% | 11.23 | 0.56 |
| 04/05 | 593 | 596 | 588 | 594 | -1% | 10,900 | 72億860万 | -0.34% | 11.25 | 0.56 |
| 04/04 | 594 | 603 | 591 | 600 | +1.69% | 21,300 | 72億8141万 | +0.84% | 11.37 | 0.57 |
| 04/03 | 586 | 593 | 586 | 590 | +0.51% | 8,800 | 71億6006万 | -0.67% | 11.18 | 0.56 |
| 04/02 | 594 | 594 | 587 | 587 | -1.01% | 5,300 | 71億2365万 | -1.18% | 11.12 | 0.55 |
| 04/01 | 601 | 601 | 587 | 593 | -1.5% | 16,000 | 71億9646万 | 0% | 11.23 | 0.56 |
| 03/29 | 596 | 602 | 594 | 602 | +1.52% | 9,300 | 73億568万 | +1.52% | 11.4 | 0.57 |
| 03/28 | 602 | 608 | 593 | 593 | -3.58% | 15,000 | 71億9646万 | +0.17% | 11.23 | 0.56 |
| 03/27 | 610 | 616 | 609 | 615 | +0.99% | 15,300 | 74億6345万 | +3.89% | 11.65 | 0.58 |
| 03/26 | 613 | 615 | 607 | 609 | -0.49% | 12,400 | 73億9063万 | +3.22% | 11.54 | 0.57 |
| 03/25 | 610 | 617 | 604 | 612 | 0% | 46,100 | 74億2704万 | +3.9% | 11.59 | 0.58 |
| 03/22 | 616 | 616 | 607 | 612 | -0.16% | 25,500 | 74億2704万 | +4.26% | 11.59 | 0.58 |
| 03/21 | 610 | 614 | 609 | 613 | +0.82% | 22,300 | 74億3918万 | +4.61% | 11.61 | 0.58 |
| 03/19 | 601 | 608 | 600 | 608 | +1.16% | 12,800 | 73億7850万 | +3.93% | 11.52 | 0.57 |
| 03/18 | 605 | 609 | 599 | 601 | +0.17% | 12,100 | 72億9355万 | +2.91% | 11.39 | 0.57 |
| 03/15 | 599 | 604 | 594 | 600 | +0.17% | 18,300 | 72億8141万 | +2.92% | 11.37 | 0.57 |
| 03/14 | 592 | 600 | 587 | 599 | +1.18% | 26,500 | 72億6928万 | +2.92% | 11.35 | 0.57 |
| 03/13 | 597 | 603 | 590 | 592 | -0.34% | 21,500 | 71億8433万 | +1.72% | 11.22 | 0.56 |
| 03/12 | 584 | 594 | 583 | 594 | +1.71% | 12,900 | 72億860万 | +2.06% | 11.25 | 0.56 |
| 03/11 | 583 | 592 | 576 | 584 | 0% | 47,100 | 70億8724万 | +0.52% | 11.06 | 0.55 |
| 03/08 | 584 | 588 | 582 | 584 | +0.52% | 13,600 | 70億8724万 | +0.34% | 11.06 | 0.55 |
| 03/07 | 584 | 590 | 581 | 581 | -0.51% | 15,500 | 70億5083万 | -0.17% | 11.01 | 0.55 |
| 03/06 | 581 | 587 | 581 | 584 | -0.17% | 15,200 | 70億8724万 | +0.34% | 11.06 | 0.55 |
| 03/05 | 579 | 586 | 575 | 585 | +0.86% | 24,600 | 70億9938万 | +0.52% | 11.08 | 0.55 |
| 03/04 | 584 | 596 | 579 | 580 | +0.35% | 32,500 | 70億3870万 | -0.34% | 10.99 | 0.55 |
| 03/01 | 581 | 582 | 577 | 578 | +0.17% | 13,700 | 70億1443万 | -0.69% | 10.95 | 0.55 |
| 02/29 | 578 | 584 | 575 | 577 | -0.17% | 22,000 | 70億229万 | -0.86% | 10.93 | 0.54 |
| 02/28 | 582 | 584 | 578 | 578 | -0.17% | 20,200 | 70億1443万 | -0.69% | 10.95 | 0.55 |
| 02/27 | 580 | 584 | 578 | 579 | -0.17% | 12,100 | 70億2656万 | -0.52% | 10.97 | 0.55 |
| 02/26 | 585 | 587 | 580 | 580 | -0.68% | 25,800 | 70億3870万 | -0.34% | 10.99 | 0.55 |
| 02/22 | 581 | 584 | 580 | 584 | +0.86% | 13,400 | 70億8724万 | +0.34% | 11.06 | 0.55 |
| 02/21 | 580 | 581 | 576 | 579 | -0.52% | 15,600 | 70億2656万 | -0.34% | 10.97 | 0.55 |
| 02/20 | 583 | 584 | 581 | 582 | +0.34% | 7,800 | 70億6297万 | +0.17% | 11.03 | 0.55 |
| 02/19 | 578 | 584 | 576 | 580 | +0.69% | 12,600 | 70億3870万 | -0.17% | 10.99 | 0.55 |
| 02/16 | 577 | 581 | 574 | 576 | +0.7% | 18,000 | 69億9016万 | -0.86% | 10.91 | 0.54 |
| 02/15 | 579 | 581 | 572 | 572 | -1.21% | 29,900 | 69億4161万 | -1.55% | 10.84 | 0.54 |
| 02/14 | 586 | 586 | 578 | 579 | -1.36% | 19,200 | 70億2656万 | -0.52% | 10.97 | 0.55 |
| 02/13 | 582 | 587 | 578 | 587 | +0.86% | 23,400 | 71億2365万 | +1.03% | 11.12 | 0.55 |
| 02/09 | 582 | 585 | 580 | 582 | 0% | 8,400 | 70億6297万 | +0.17% | 11.03 | 0.55 |
| 02/08 | 581 | 584 | 581 | 582 | 0% | 9,700 | 70億6297万 | +0.34% | 11.03 | 0.55 |
| 02/07 | 585 | 585 | 579 | 582 | +0.17% | 12,300 | 70億6297万 | +0.52% | 11.03 | 0.55 |
| 02/06 | 586 | 587 | 577 | 581 | -1.19% | 23,000 | 70億5083万 | +0.52% | 11.01 | 0.55 |
| 02/05 | 585 | 593 | 583 | 588 | +0.68% | 26,700 | 71億3578万 | +1.91% | 11.14 | 0.55 |
| 02/02 | 583 | 587 | 577 | 584 | -2.34% | 54,700 | 70億8724万 | +1.39% | 11.06 | 0.55 |
| 02/01 | 590 | 603 | 590 | 598 | +1.7% | 51,200 | 72億5714万 | +4.18% | 11.33 | 0.56 |
| 01/31 | 584 | 591 | 582 | 588 | +1.55% | 12,300 | 71億3578万 | +2.62% | 11.14 | 0.55 |
| 01/30 | 593 | 596 | 579 | 579 | -2.03% | 105,000 | 70億2656万 | +1.4% | 10.97 | 0.55 |
| 01/29 | 581 | 595 | 581 | 591 | +1.55% | 20,100 | 71億7219万 | +3.68% | 11.2 | 0.56 |
| 01/26 | 585 | 587 | 581 | 582 | -0.34% | 16,900 | 70億6297万 | +2.28% | 11.03 | 0.55 |
| 01/25 | 582 | 585 | 581 | 584 | +0.34% | 21,500 | 70億8724万 | +3% | 11.06 | 0.55 |
| 01/24 | 580 | 585 | 579 | 582 | +0.69% | 15,000 | 70億6297万 | +2.83% | 11.03 | 0.55 |
| 01/23 | 582 | 583 | 576 | 578 | -0.17% | 16,700 | 70億1443万 | +2.3% | 10.95 | 0.55 |
| 01/22 | 577 | 580 | 573 | 579 | +0.7% | 25,600 | 70億2656万 | +2.66% | 10.97 | 0.55 |
| 01/19 | 573 | 576 | 572 | 575 | +0.7% | 10,300 | 69億7802万 | +2.13% | 10.89 | 0.54 |
| 01/18 | 573 | 578 | 571 | 571 | +0.18% | 13,300 | 69億2948万 | +1.6% | 10.82 | 0.54 |
| 01/17 | 581 | 584 | 570 | 570 | -2.23% | 19,600 | 69億1734万 | +1.42% | 10.8 | 0.54 |
| 01/16 | 583 | 585 | 577 | 583 | +0.52% | 24,200 | 70億7511万 | +3.74% | 11.04 | 0.55 |
| 01/15 | 577 | 583 | 577 | 580 | +0.87% | 17,500 | 70億3870万 | +3.2% | 10.99 | 0.55 |
| 01/12 | 581 | 581 | 570 | 575 | -1.2% | 37,600 | 69億7802万 | +2.31% | 10.89 | 0.54 |
| 01/11 | 585 | 585 | 579 | 582 | +0.69% | 8,700 | 70億6297万 | +3.56% | 11.03 | 0.55 |
| 01/10 | 575 | 580 | 575 | 578 | +0.7% | 11,900 | 70億1443万 | +2.85% | 10.95 | 0.55 |
| 01/09 | 573 | 581 | 573 | 574 | +0.53% | 19,500 | 69億6588万 | +2.14% | 10.87 | 0.54 |
| 01/05 | 568 | 575 | 568 | 571 | +0.35% | 14,700 | 69億2948万 | +1.78% | 10.82 | 0.54 |
| 01/04 | 558 | 570 | 557 | 569 | +1.07% | 22,100 | 69億521万 | +1.43% | 10.78 | 0.54 |
| 2023 | ||||||||||
| 12/29 | 556 | 564 | 556 | 563 | +1.44% | 8,200 | 68億3239万 | +0.36% | 10.67 | 0.53 |
| 12/28 | 553 | 555 | 552 | 555 | +0.73% | 5,500 | 67億3531万 | -1.07% | 10.51 | 0.52 |
| 12/27 | 550 | 555 | 549 | 551 | +0.55% | 22,000 | 66億8676万 | -1.96% | 10.44 | 0.52 |
| 12/26 | 546 | 554 | 546 | 548 | -0.9% | 21,600 | 66億5036万 | -2.49% | 10.38 | 0.52 |
| 12/25 | 565 | 565 | 553 | 553 | -0.36% | 29,900 | 67億1103万 | -1.78% | 10.48 | 0.52 |
| 12/22 | 550 | 555 | 550 | 555 | +0.73% | 18,300 | 67億3531万 | -1.42% | 10.51 | 0.52 |
| 12/21 | 554 | 554 | 550 | 551 | -0.36% | 8,100 | 66億8676万 | -2.13% | 10.44 | 0.52 |
| 12/20 | 554 | 557 | 552 | 553 | -0.18% | 12,100 | 67億1103万 | -1.78% | 10.48 | 0.52 |
| 12/19 | 548 | 554 | 544 | 554 | +1.47% | 11,200 | 67億2317万 | -1.6% | 10.5 | 0.52 |
| 12/18 | 551 | 551 | 542 | 546 | -0.91% | 13,800 | 66億2608万 | -3.02% | 10.34 | 0.52 |
| 12/15 | 554 | 554 | 547 | 551 | +0.55% | 13,300 | 66億8676万 | -2.3% | 10.44 | 0.52 |
| 12/14 | 553 | 553 | 546 | 548 | -0.9% | 16,200 | 66億5036万 | -2.84% | 10.38 | 0.52 |
| 12/13 | 558 | 561 | 546 | 553 | -0.9% | 41,400 | 67億1103万 | -1.95% | 10.48 | 0.52 |
| 12/12 | 565 | 565 | 558 | 558 | -1.06% | 20,200 | 67億7171万 | -1.06% | 10.57 | 0.53 |
| 12/11 | 567 | 571 | 562 | 564 | -0.18% | 16,800 | 68億4453万 | 0% | 10.68 | 0.53 |
| 12/08 | 574 | 574 | 561 | 565 | -1.57% | 29,200 | 68億5666万 | +0.36% | 10.7 | 0.53 |
| 12/07 | 580 | 580 | 574 | 574 | -1.03% | 9,900 | 69億6588万 | +1.95% | 10.87 | 0.54 |
| 12/06 | 571 | 585 | 571 | 580 | +1.58% | 13,700 | 70億3870万 | +3.02% | 10.99 | 0.55 |
| 12/05 | 580 | 581 | 571 | 571 | -1.72% | 20,600 | 69億2948万 | +1.42% | 10.82 | 0.54 |
| 12/04 | 583 | 583 | 578 | 581 | +0.35% | 23,400 | 70億5083万 | +3.2% | 11.01 | 0.55 |
| 12/01 | 575 | 579 | 573 | 579 | +1.4% | 12,400 | 70億2656万 | +2.84% | 10.97 | 0.55 |
| 11/30 | 567 | 574 | 567 | 571 | +0.71% | 14,100 | 69億2948万 | +1.24% | 10.82 | 0.54 |
| 11/29 | 570 | 570 | 564 | 567 | -0.53% | 18,700 | 68億8093万 | +0.35% | 10.74 | 0.53 |
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 | 903 7/20 | 448 1/22 | 79,200 3/13 | - | - | +16.07% 4/14 | -19.22% 1/22 |
| 2009年 3月期 | 658 5/7 | 303 10/9 | 161,900 4/28 | - | - | +18.1% 11/4 | -36.48% 10/8 |
| 2010年 3月期 | 610 7/1 | 326 12/14 11/24 | 119,100 7/1 | - | - | +37.48% 7/1 | -15.78% 9/28 |
| 2011年 3月期 | 496 5/11 | 318 3/15 | 36,800 4/26 | 60億1896万 | 38億5893万 | +12.03% 5/10 | -18.51% 3/15 |
| 2012年 3月期 | 538 3/5 3/1 | 362 4/7 | 50,100 3/28 | 65億2863万 | 43億9287万 | +11.01% 7/22 | -9.55% 11/2 |
| 2013年 3月期 | 506 4/26 | 373 11/13 | 27,500 12/25 | 61億4031万 | 45億2635万 | +7.73% 7/3 | -10.23% 11/13 |
| 2014年 3月期 | 515 5/9 | 390 2/5 2/4 他2件 | 116,000 5/9 | 62億4952万 | 47億3292万 | +18.25% 5/8 | -8.96% 6/14 |
| 2015年 3月期 | 424 2/23 | 390 10/17 | 40,700 2/23 | 51億4553万 | 47億3292万 | +2.39% 2/23 | -3.75% 10/16 |
| 2016年 3月期 | 460 8/4 | 351 2/15 | 42,300 5/13 | 55億8241万 | 42億5962万 | +6.58% 5/19 | -10.03% 8/25 |
| 2017年 3月期 | 453 3/22 | 330 6/24 | 40,600 3/22 | 54億9746万 | 40億477万 | +17.57% 5/9 | -7.06% 6/16 |
| 2018年 3月期 | 1,214 11/28 | 410 4/20 | 9,440,900 11/28 | 147億3273万 | 49億7563万 | +53.77% 11/27 | -11.48% 2/7 |
| 2019年 3月期 | 1,670 8/15 | 762 12/25 | 490,600 5/8 | 202億6661万 | 92億4739万 | +19.78% 2/4 | -19.63% 5/10 |
| 2020年 3月期 | 986 4/5 | 397 3/17 | 1,045,500 12/4 | 119億6579万 | 48億1787万 | +17.01% 10/29 | -29.09% 3/13 |
| 2021年 3月期 | 900 1/13 | 498 4/6 | 210,700 11/27 | 109億2212万 | 60億4357万 | +18.84% 5/21 | -9.62% 2/24 |
| 2022年 3月期 | 887 11/1 | 477 3/8 | 149,100 2/24 | 107億6436万 | 57億8872万 | +14.04% 9/27 | -14.98% 2/24 |
| 2023年 3月期 | 639 3/27 | 404 10/13 | 261,800 11/2 | 77億5470万 | 49億282万 | +14.73% 11/24 | -8.02% 6/20 |
| 最新 | 592 2024/4/25 | 8,200 | 71億8433万 | -0.5% 595 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 21%（1.21倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 162%（2.62倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/25 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
303円（2008/10/09） - 95%（1.95倍）
592円（4/25）