株価チャート
株価
4/18
- 前日 (4/17)
- 569
- 始値
- 565
- 高値
- 578
- 安値
- 555
- 終値 -0.35%
- 567
- 出来高 -78.57%
- 25,500
乖離率
- 株価(5日)
移動平均値 - +1.25%
560 - 株価(25日)
移動平均値 - +10.1%
515 - 出来高(5日)
移動平均値 - -68.07%
79,860
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 565 | 578 | 555 | 567 | -0.35% | 25,500 | 79億3800万 | +10.1% | 9.09 | 0.84 |
04/17 | 578 | 579 | 536 | 569 | -1.9% | 119,000 | 79億6600万 | +11.35% | 9.12 | 0.85 |
04/16 | 543 | 607 | 540 | 580 | +6.42% | 195,000 | 81億2000万 | +14.17% | 9.3 | 0.86 |
04/15 | 541 | 560 | 539 | 545 | +0.93% | 33,800 | 76億3000万 | +8.13% | 8.74 | 0.81 |
04/12 | 546 | 547 | 536 | 540 | -0.55% | 26,000 | 75億6000万 | +7.57% | 8.66 | 0.8 |
04/11 | 524 | 549 | 521 | 543 | +2.45% | 21,700 | 76億200万 | +8.6% | 8.71 | 0.81 |
04/10 | 519 | 539 | 519 | 530 | +3.11% | 33,200 | 74億2000万 | +6.43% | 8.5 | 0.79 |
04/09 | 516 | 516 | 511 | 514 | +0.59% | 9,400 | 71億9600万 | +3.63% | 8.24 | 0.76 |
04/08 | 521 | 523 | 510 | 511 | -0.2% | 14,600 | 71億5400万 | +3.23% | 8.19 | 0.76 |
04/05 | 518 | 522 | 502 | 512 | -2.29% | 21,800 | 71億6800万 | +3.64% | 8.21 | 0.76 |
04/04 | 506 | 524 | 506 | 524 | +3.35% | 24,600 | 73億3600万 | +6.29% | 8.4 | 0.78 |
04/03 | 501 | 508 | 499 | 507 | +1.4% | 12,700 | 70億9800万 | +3.26% | 8.13 | 0.75 |
04/02 | 494 | 502 | 494 | 500 | +1.01% | 19,300 | 70億 | +2.04% | 8.02 | 0.74 |
04/01 | 497 | 498 | 493 | 495 | +0.2% | 5,500 | 69億3000万 | +1.23% | 7.94 | 0.74 |
03/29 | 491 | 497 | 490 | 494 | +0.61% | 7,900 | 69億1600万 | +1.02% | 7.92 | 0.73 |
03/28 | 496 | 496 | 491 | 491 | -1.21% | 7,600 | 68億7400万 | +0.41% | 7.87 | 0.73 |
03/27 | 494 | 499 | 493 | 497 | +0.61% | 7,600 | 69億5800万 | +1.64% | 7.97 | 0.74 |
03/26 | 495 | 498 | 493 | 494 | -0.2% | 7,400 | 69億1600万 | +1.23% | 7.92 | 0.73 |
03/25 | 508 | 508 | 495 | 495 | -1.39% | 14,300 | 69億3000万 | +1.64% | 7.94 | 0.74 |
03/22 | 495 | 502 | 494 | 502 | +2.03% | 16,800 | 70億2800万 | +3.08% | 8.05 | 0.75 |
03/21 | 497 | 497 | 490 | 492 | -0.81% | 8,100 | 68億8800万 | +1.23% | 7.89 | 0.73 |
03/19 | 490 | 496 | 487 | 496 | +1.85% | 20,400 | 69億4400万 | +2.06% | 7.95 | 0.74 |
03/18 | 492 | 496 | 487 | 487 | -0.61% | 13,600 | 68億1800万 | +0.41% | 7.81 | 0.72 |
03/15 | 489 | 494 | 488 | 490 | +0.41% | 8,700 | 68億6000万 | +1.03% | 7.86 | 0.73 |
03/14 | 483 | 488 | 478 | 488 | +0.21% | 10,900 | 68億3200万 | +0.41% | 7.82 | 0.73 |
03/13 | 487 | 487 | 482 | 487 | 0% | 5,500 | 68億1800万 | +0.21% | 7.81 | 0.72 |
03/12 | 481 | 487 | 479 | 487 | +1.04% | 5,700 | 68億1800万 | 0% | 7.81 | 0.72 |
03/11 | 495 | 495 | 481 | 482 | -2.23% | 9,000 | 67億4800万 | -1.23% | 7.73 | 0.72 |
03/08 | 486 | 495 | 486 | 493 | +0.61% | 13,600 | 69億200万 | +1.02% | 7.9 | 0.73 |
03/07 | 490 | 492 | 488 | 490 | +0.41% | 2,800 | 68億6000万 | +0.41% | 7.86 | 0.73 |
03/06 | 489 | 494 | 484 | 488 | -0.2% | 12,200 | 68億3200万 | 0% | 7.82 | 0.73 |
03/05 | 487 | 490 | 484 | 489 | +1.66% | 9,700 | 68億4600万 | +0.2% | 7.84 | 0.73 |
03/04 | 494 | 494 | 478 | 481 | -1.03% | 12,900 | 67億3400万 | -1.43% | 7.71 | 0.71 |
03/01 | 491 | 495 | 486 | 486 | +0.21% | 9,300 | 68億400万 | -0.41% | 7.79 | 0.72 |
02/29 | 489 | 490 | 484 | 485 | +0.21% | 12,300 | 67億9000万 | -0.61% | 7.78 | 0.72 |
02/28 | 481 | 490 | 481 | 484 | +1.04% | 11,100 | 67億7600万 | -0.82% | 7.76 | 0.72 |
02/27 | 484 | 486 | 479 | 479 | -1.03% | 6,200 | 67億600万 | -1.84% | 7.68 | 0.71 |
02/26 | 485 | 490 | 484 | 484 | +0.21% | 5,900 | 67億7600万 | -0.82% | 7.76 | 0.72 |
02/22 | 487 | 492 | 483 | 483 | -0.62% | 4,600 | 67億6200万 | -1.02% | 7.74 | 0.72 |
02/21 | 495 | 498 | 486 | 486 | -2.02% | 7,800 | 68億400万 | -0.21% | 7.79 | 0.72 |
02/20 | 484 | 499 | 482 | 496 | +3.12% | 17,800 | 69億4400万 | +1.64% | 7.95 | 0.74 |
02/19 | 473 | 481 | 473 | 481 | +1.69% | 7,200 | 67億3400万 | -1.43% | 7.71 | 0.71 |
02/16 | 478 | 480 | 473 | 473 | -0.63% | 12,300 | 66億2200万 | -3.07% | 7.58 | 0.7 |
02/15 | 483 | 484 | 475 | 476 | -1.24% | 14,100 | 66億6400万 | -2.66% | 7.63 | 0.71 |
02/14 | 490 | 494 | 482 | 482 | -1.63% | 10,100 | 67億4800万 | -1.63% | 7.73 | 0.72 |
02/13 | 486 | 492 | 485 | 490 | +1.03% | 15,700 | 68億6000万 | -0.41% | 7.86 | 0.73 |
02/09 | 490 | 502 | 485 | 485 | -1.22% | 14,500 | 67億9000万 | -1.62% | 7.78 | 0.72 |
02/08 | 495 | 500 | 491 | 491 | -1.21% | 12,000 | 68億7400万 | -0.41% | 7.87 | 0.73 |
02/07 | 512 | 512 | 497 | 497 | -1.58% | 14,100 | 69億5800万 | +0.61% | 7.97 | 0.74 |
02/06 | 507 | 511 | 502 | 505 | +0.4% | 18,600 | 70億7000万 | +2.23% | 8.1 | 0.75 |
02/05 | 503 | 506 | 494 | 503 | 0% | 26,700 | 70億4200万 | +1.82% | 8.06 | 0.75 |
02/02 | 495 | 503 | 495 | 503 | +1.62% | 10,500 | 70億4200万 | +1.82% | 8.06 | 0.75 |
02/01 | 510 | 521 | 495 | 495 | +2.27% | 69,900 | 69億3000万 | +0.41% | 7.94 | 0.74 |
01/31 | 489 | 495 | 484 | 484 | 0% | 28,100 | 67億7600万 | -1.83% | 7.76 | 0.72 |
01/30 | 495 | 501 | 484 | 484 | -2.22% | 65,000 | 67億7600万 | -2.02% | 7.76 | 0.72 |
01/29 | 484 | 496 | 484 | 495 | +2.48% | 6,800 | 69億3000万 | +0.2% | 7.94 | 0.74 |
01/26 | 486 | 495 | 482 | 483 | -0.62% | 10,700 | 67億6200万 | -2.42% | 7.74 | 0.72 |
01/25 | 487 | 489 | 483 | 486 | -0.21% | 10,100 | 68億400万 | -1.82% | 7.79 | 0.72 |
01/24 | 482 | 490 | 481 | 487 | +1.04% | 6,600 | 68億1800万 | -1.62% | 7.81 | 0.72 |
01/23 | 480 | 487 | 480 | 482 | +0.21% | 10,000 | 67億4800万 | -2.63% | 7.73 | 0.72 |
01/22 | 483 | 487 | 475 | 481 | 0% | 15,500 | 67億3400万 | -3.02% | 7.71 | 0.71 |
01/19 | 485 | 488 | 481 | 481 | -1.43% | 6,000 | 67億3400万 | -3.22% | 7.71 | 0.71 |
01/18 | 475 | 493 | 475 | 488 | +3.17% | 15,100 | 68億3200万 | -2.01% | 7.82 | 0.73 |
01/17 | 490 | 490 | 473 | 473 | -3.47% | 19,300 | 66億2200万 | -4.83% | 7.58 | 0.7 |
01/16 | 497 | 500 | 490 | 490 | -1.41% | 8,200 | 68億6000万 | -1.61% | 7.86 | 0.73 |
01/15 | 496 | 502 | 496 | 497 | +0.2% | 8,700 | 69億5800万 | -0.2% | 7.97 | 0.74 |
01/12 | 502 | 502 | 491 | 496 | -1.2% | 10,500 | 69億4400万 | -0.2% | 7.95 | 0.74 |
01/11 | 503 | 505 | 501 | 502 | +0.2% | 2,600 | 70億2800万 | +1.21% | 8.05 | 0.75 |
01/10 | 513 | 513 | 501 | 501 | -2.34% | 7,200 | 70億1400万 | +1.21% | 8.03 | 0.74 |
01/09 | 516 | 520 | 512 | 513 | +0.2% | 7,300 | 71億8200万 | +3.85% | 8.22 | 0.76 |
01/05 | 506 | 515 | 501 | 512 | +2.2% | 13,800 | 71億6800万 | +3.85% | 8.21 | 0.76 |
01/04 | 506 | 506 | 500 | 501 | -0.99% | 8,200 | 70億1400万 | +2.04% | 8.03 | 0.74 |
2023 | ||||||||||
12/29 | 505 | 507 | 505 | 506 | +0.2% | 5,700 | 70億8400万 | +3.27% | 8.11 | 0.75 |
12/28 | 500 | 507 | 496 | 505 | +1% | 10,200 | 70億7000万 | +3.27% | 8.1 | 0.75 |
12/27 | 492 | 503 | 489 | 500 | +1.42% | 17,000 | 70億 | +2.46% | 8.02 | 0.74 |
12/26 | 491 | 494 | 489 | 493 | -0.4% | 3,900 | 69億200万 | +1.23% | 7.9 | 0.73 |
12/25 | 495 | 498 | 493 | 495 | -0.2% | 3,800 | 69億3000万 | +1.85% | 7.94 | 0.74 |
12/22 | 499 | 499 | 493 | 496 | +0.2% | 2,100 | 69億4400万 | +2.27% | 7.95 | 0.74 |
12/21 | 497 | 500 | 493 | 495 | -0.6% | 4,100 | 69億3000万 | +2.27% | 7.94 | 0.74 |
12/20 | 504 | 504 | 493 | 498 | -0.99% | 21,800 | 69億7200万 | +3.32% | 7.98 | 0.74 |
12/19 | 500 | 505 | 500 | 503 | +2.03% | 11,900 | 70億4200万 | +4.57% | 8.06 | 0.75 |
12/18 | 498 | 498 | 490 | 493 | -1.2% | 10,400 | 69億200万 | +3.14% | 7.9 | 0.73 |
12/15 | 487 | 499 | 487 | 499 | +2.89% | 6,000 | 69億8600万 | +4.61% | 8 | 0.74 |
12/14 | 495 | 499 | 475 | 485 | -2.02% | 8,400 | 67億9000万 | +2.11% | 7.78 | 0.72 |
12/13 | 507 | 510 | 491 | 495 | -2.37% | 13,200 | 69億3000万 | +4.43% | 7.94 | 0.74 |
12/12 | 500 | 511 | 500 | 507 | +1.4% | 26,700 | 70億9800万 | +7.42% | 8.13 | 0.75 |
12/11 | 484 | 503 | 483 | 500 | +4.38% | 42,200 | 70億 | +6.38% | 8.02 | 0.74 |
12/08 | 475 | 483 | 475 | 479 | +0.21% | 7,600 | 67億600万 | +2.13% | 7.68 | 0.71 |
12/07 | 496 | 496 | 478 | 478 | -3.24% | 11,700 | 66億9200万 | +1.92% | 7.66 | 0.71 |
12/06 | 487 | 496 | 485 | 494 | +1.86% | 27,300 | 69億1600万 | +5.56% | 7.92 | 0.73 |
12/05 | 476 | 490 | 475 | 485 | +2.32% | 12,000 | 67億9000万 | +4.08% | 7.78 | 0.72 |
12/04 | 480 | 480 | 474 | 474 | -0.63% | 2,500 | 66億3600万 | +2.16% | 7.6 | 0.7 |
12/01 | 480 | 480 | 477 | 477 | -0.21% | 4,800 | 66億7800万 | +3.25% | 7.65 | 0.71 |
11/30 | 474 | 478 | 474 | 478 | +0.84% | 1,800 | 66億9200万 | +3.69% | 7.66 | 0.71 |
11/29 | 473 | 478 | 473 | 474 | +0.21% | 2,800 | 66億3600万 | +3.27% | 7.6 | 0.7 |
11/28 | 475 | 475 | 471 | 473 | 0% | 2,700 | 66億2200万 | +3.5% | 7.58 | 0.7 |
11/27 | 480 | 480 | 473 | 473 | -0.84% | 3,300 | 66億2200万 | +3.73% | 7.58 | 0.7 |
11/24 | 472 | 479 | 468 | 477 | +1.06% | 6,600 | 66億7800万 | +4.61% | 7.65 | 0.71 |
11/22 | 478 | 478 | 472 | 472 | -1.05% | 3,000 | 66億800万 | +3.74% | 7.57 | 0.7 |
11/21 | 472 | 477 | 465 | 477 | +1.27% | 6,000 | 66億7800万 | +5.07% | 7.65 | 0.71 |
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 | 320 7/23 | 228 1/22 | 15,000 7/11 | - | - | +16.09% 6/5 | -15.3% 1/22 |
2009年 3月期 | 323 6/5 | 215 3/26 | 18,000 7/17 | - | - | +10.85% 1/16 | -23.31% 10/7 |
2010年 3月期 | 350 7/21 7/16 | 221 12/14 5/25 他2件 | 32,000 12/14 | - | - | +23.2% 7/15 | -13.04% 10/28 |
2011年 3月期 | 255 4/13 | 188 3/15 | 66,000 2/23 | 40億8000万 | 30億800万 | +11.63% 10/1 | -12.2% 3/15 |
2012年 3月期 | 229 4/26 | 131 11/24 | 123,000 2/14 | 36億6400万 | 20億9600万 | +17.4% 2/15 | -13.1% 4/13 |
2013年 3月期 | 265 2/26 | 132 11/14 5/21 | 429,000 2/25 | 42億4000万 | 21億1200万 | +35.84% 2/26 | -13.01% 4/2 |
2014年 3月期 | 348 1/20 | 186 4/2 | 716,200 11/12 | 48億7200万 | 29億7600万 | +21.52% 5/20 | -17.24% 6/7 |
2015年 3月期 | 363 3/5 11/10 | 219 5/23 5/13 | 536,500 11/11 | 50億8200万 | 30億6600万 | +13.34% 8/20 | -7.76% 5/13 |
2016年 3月期 | 860 1/20 | 320 8/25 | 690,600 1/20 | 120億4000万 | 44億8000万 | +41.18% 1/19 | -27.53% 2/12 |
2017年 3月期 | 598 1/13 | 462 6/24 | 74,100 9/27 | 83億7200万 | 64億6800万 | +9.91% 5/11 | -8.14% 6/16 |
2018年 3月期 | 1,251 1/31 | 507 6/13 4/20 | 369,100 10/31 | 175億1400万 | 70億9800万 | +24.26% 10/31 | -22.87% 2/14 |
2019年 3月期 | 828 4/27 4/26 | 500 12/25 | 93,900 9/25 | 115億9200万 | 70億 | +17.33% 9/27 | -20.3% 12/26 |
2020年 3月期 | 659 12/19 | 331 3/17 | 60,100 9/26 | 92億2600万 | 46億3400万 | +23.03% 3/31 | -29.61% 3/13 |
2021年 3月期 | 860 12/29 | 467 4/2 | 85,600 12/29 | 120億4000万 | 65億3800万 | +16.57% 9/18 | -11.35% 10/16 |
2022年 3月期 | 745 10/27 | 577 7/21 | 185,200 4/20 | 104億3000万 | 80億7800万 | +14.18% 9/14 | -7.62% 12/2 |
2023年 3月期 | 620 6/8 | 390 1/6 | 236,100 10/28 | 86億8000万 | 54億6000万 | +12.2% 4/17 | -13.04% 10/13 |
最新 | 567 2024/4/18 | 25,500 | 79億3800万 | +10.1% 515 |
年間値上がり率
- 1984/12/26 vs 1983/12/27
- 17%(1.17倍)
- 1985/12/28 vs 1984/12/26
- 30%(1.3倍)
- 1986/12/27 vs 1985/12/28
- 311%(4.11倍)
- 1987/12/28 vs 1986/12/27
- 126%(2.26倍)
- 1988/12/27 vs 1987/12/28
- 2%(1.02倍)
- 1989/12/27 vs 1988/12/27
- -12%(0.88倍)
- 1990/12/28 vs 1989/12/27
- 30%(1.3倍)
- 1991/12/30 vs 1990/12/28
- -76%(0.24倍)
- 1992/12/30 vs 1991/12/30
- -28%(0.72倍)
- 1993/12/30 vs 1992/12/30
- 13%(1.13倍)
- 1994/12/30 vs 1993/12/30
- 135%(2.35倍)
- 1995/12/29 vs 1994/12/30
- -23%(0.77倍)
- 1996/12/30 vs 1995/12/29
- -39%(0.61倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/28 vs 1997/12/30
- 31%(1.31倍)
- 1999/12/30 vs 1998/12/28
- -37%(0.63倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/19 vs 2000/12/29
- -18%(0.82倍)
- 2002/12/27 vs 2001/12/19
- 34%(1.34倍)
- 2003/12/29 vs 2002/12/27
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/29
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 81%(1.81倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/29 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/29
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 77%(1.77倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 53%(1.53倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 82%(1.82倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- 27%(1.27倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -39%(0.61倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/04/18 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
119円(1983/01/28) - 376%(4.76倍)
567円(4/18)