株価チャート
株価
4/18
- 前日 (4/17)
- 561
- 始値
- 564
- 高値
- 573
- 安値
- 558
- 終値 +0.71%
- 565
- 出来高 -57%
- 17,200
乖離率
- 株価(5日)
移動平均値 - -2.25%
578 - 株価(25日)
移動平均値 - -6.61%
605 - 出来高(5日)
移動平均値 - -51.96%
35,800
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 | 564 | 573 | 558 | 565 | +0.71% | 17,200 | 38億4233万 | -6.61% | 10.6 | 0.64 |
04/17 | 572 | 577 | 561 | 561 | -2.6% | 40,000 | 38億1513万 | -6.97% | 10.52 | 0.64 |
04/16 | 591 | 594 | 562 | 576 | -2.54% | 57,900 | 39億1714万 | -4.32% | 10.8 | 0.65 |
04/15 | 590 | 596 | 583 | 591 | -1.01% | 34,700 | 40億1915万 | -1.34% | 11.09 | 0.67 |
04/12 | 611 | 611 | 595 | 597 | -1.16% | 29,200 | 40億5995万 | -0.17% | 11.2 | 0.68 |
04/11 | 605 | 617 | 604 | 604 | -1.63% | 24,300 | 41億756万 | +1.51% | 11.33 | 0.68 |
04/10 | 608 | 625 | 605 | 614 | +2.33% | 30,200 | 41億7556万 | +3.37% | 11.52 | 0.7 |
04/09 | 600 | 608 | 598 | 600 | +0.5% | 16,500 | 40億8036万 | +1.35% | 11.25 | 0.68 |
04/08 | 606 | 608 | 595 | 597 | +0.17% | 34,000 | 40億5995万 | +1.02% | 11.2 | 0.68 |
04/05 | 619 | 619 | 587 | 596 | -5.1% | 75,800 | 40億5315万 | +1.19% | 11.18 | 0.67 |
04/04 | 636 | 636 | 621 | 628 | +1.45% | 26,100 | 42億7077万 | +6.08% | 11.78 | 0.71 |
04/03 | 599 | 633 | 599 | 619 | +2.65% | 31,600 | 42億957万 | +4.38% | 11.61 | 0.7 |
04/02 | 608 | 619 | 599 | 603 | -1.15% | 49,100 | 41億76万 | +1.86% | 11.31 | 0.68 |
04/01 | 628 | 633 | 610 | 610 | -1.93% | 45,700 | 41億4836万 | +3.39% | 11.44 | 0.69 |
03/29 | 620 | 633 | 619 | 622 | +0.16% | 19,700 | 42億2997万 | +6.14% | 11.67 | 0.7 |
03/28 | 638 | 640 | 612 | 621 | -2.2% | 63,200 | 42億2317万 | +6.88% | 11.65 | 0.7 |
03/27 | 643 | 643 | 625 | 635 | -1.85% | 46,600 | 43億1838万 | +10.24% | 11.91 | 0.72 |
03/26 | 635 | 661 | 630 | 647 | +1.41% | 104,200 | 43億9998万 | +13.71% | 12.14 | 0.73 |
03/25 | 654 | 666 | 634 | 638 | +3.91% | 265,900 | 43億3878万 | +13.52% | 11.97 | 0.72 |
03/22 | 624 | 628 | 594 | 614 | -0.81% | 96,700 | 41億7556万 | +10.63% | 11.52 | 0.7 |
03/21 | 608 | 660 | 594 | 619 | +1.98% | 296,900 | 42億957万 | +12.34% | 11.61 | 0.7 |
03/19 | 614 | 634 | 597 | 607 | +2.19% | 145,400 | 41億2796万 | +10.97% | 11.39 | 0.69 |
03/18 | 587 | 609 | 582 | 594 | +1.37% | 143,400 | 40億3955万 | +9.19% | 11.14 | 0.67 |
03/15 | 565 | 595 | 559 | 586 | +2.81% | 274,800 | 39億8515万 | +8.32% | 10.99 | 0.66 |
03/14 | 541 | 580 | 529 | 570 | +8.37% | 160,800 | 38億7634万 | +5.95% | 10.69 | 0.65 |
03/13 | 540 | 540 | 524 | 526 | -1.13% | 18,500 | 35億7711万 | -1.68% | 9.87 | 0.6 |
03/12 | 507 | 533 | 507 | 532 | +2.9% | 50,100 | 36億1791万 | -0.56% | 9.98 | 0.6 |
03/11 | 539 | 539 | 510 | 517 | -4.61% | 111,000 | 35億1591万 | -3.18% | 9.7 | 0.59 |
03/08 | 542 | 552 | 542 | 542 | -0.55% | 37,100 | 36億8592万 | +1.5% | 10.17 | 0.61 |
03/07 | 570 | 580 | 543 | 545 | -4.55% | 74,300 | 37億632万 | +2.06% | 10.22 | 0.62 |
03/06 | 559 | 574 | 558 | 571 | +0.35% | 42,200 | 38億8314万 | +6.93% | 10.71 | 0.65 |
03/05 | 555 | 575 | 553 | 569 | +1.61% | 113,100 | 38億6954万 | +6.75% | 10.67 | 0.64 |
03/04 | 562 | 585 | 541 | 560 | -0.36% | 158,700 | 38億833万 | +5.26% | 10.5 | 0.63 |
03/01 | 600 | 609 | 560 | 562 | -14.85% | 674,900 | 38億2193万 | +5.84% | 10.54 | 0.64 |
02/29 | 649 | 680 | 628 | 660 | -0.15% | 245,700 | 44億8839万 | +24.53% | 12.38 | 0.75 |
02/28 | 612 | 690 | 592 | 661 | +11.66% | 672,500 | 44億9519万 | +25.9% | 12.4 | 0.75 |
02/27 | 543 | 625 | 541 | 592 | +9.43% | 350,200 | 40億2595万 | +13.41% | 11.1 | 0.67 |
02/26 | 512 | 544 | 511 | 541 | +5.66% | 115,100 | 36億7912万 | +4.04% | 10.15 | 0.61 |
02/22 | 506 | 512 | 492 | 512 | +1.19% | 62,200 | 34億8190万 | -1.54% | 9.6 | 0.58 |
02/21 | 497 | 511 | 493 | 506 | +3.48% | 70,600 | 34億4110万 | -3.25% | 9.49 | 0.57 |
02/20 | 475 | 494 | 469 | 489 | +4.49% | 43,400 | 33億2549万 | -6.86% | 9.17 | 0.55 |
02/19 | 487 | 495 | 461 | 468 | -0.64% | 138,900 | 31億8268万 | -11.03% | 8.78 | 0.53 |
02/16 | 478 | 484 | 464 | 471 | +1.95% | 50,500 | 32億308万 | -10.96% | 8.83 | 0.53 |
02/15 | 511 | 517 | 462 | 462 | -9.41% | 109,500 | 31億4187万 | -12.83% | 8.67 | 0.52 |
02/14 | 512 | 515 | 503 | 510 | -1.73% | 35,900 | 34億6830万 | -4.14% | 9.57 | 0.58 |
02/13 | 525 | 525 | 513 | 519 | -2.99% | 41,600 | 35億2951万 | -2.08% | 9.74 | 0.59 |
02/09 | 511 | 535 | 510 | 535 | +4.09% | 68,500 | 36億3832万 | +1.33% | 10.04 | 0.61 |
02/08 | 512 | 514 | 508 | 514 | +1.38% | 10,300 | 34億9550万 | -2.28% | 9.64 | 0.58 |
02/07 | 509 | 511 | 500 | 507 | -1.55% | 30,900 | 34億4790万 | -3.24% | 9.51 | 0.57 |
02/06 | 522 | 530 | 507 | 515 | -0.96% | 40,200 | 35億230万 | -1.53% | 9.66 | 0.58 |
02/05 | 520 | 533 | 506 | 520 | +1.17% | 52,200 | 35億3631万 | -0.38% | 9.75 | 0.59 |
02/02 | 508 | 519 | 498 | 514 | +1.18% | 30,600 | 34億9550万 | -1.15% | 9.64 | 0.58 |
02/01 | 532 | 537 | 492 | 508 | -6.27% | 97,600 | 34億5470万 | -1.74% | 9.53 | 0.58 |
01/31 | 540 | 545 | 540 | 542 | +0.56% | 4,000 | 36億8592万 | +5.24% | 10.17 | 0.61 |
01/30 | 550 | 550 | 538 | 539 | -2.36% | 17,500 | 36億6552万 | +5.48% | 10.11 | 0.61 |
01/29 | 540 | 558 | 534 | 552 | +2.79% | 32,200 | 37億5393万 | +8.88% | 10.35 | 0.62 |
01/26 | 545 | 545 | 531 | 537 | -2.54% | 41,500 | 36億5192万 | +6.55% | 10.07 | 0.61 |
01/25 | 537 | 551 | 529 | 551 | +3.96% | 9,200 | 37億4713万 | +10.2% | 10.34 | 0.62 |
01/24 | 539 | 545 | 529 | 530 | -1.67% | 15,800 | 36億431万 | +6.85% | 9.94 | 0.6 |
01/23 | 563 | 563 | 539 | 539 | -4.6% | 47,500 | 36億6552万 | +9.33% | 10.11 | 0.61 |
01/22 | 562 | 567 | 544 | 565 | +1.99% | 28,400 | 38億4233万 | +15.07% | 10.6 | 0.64 |
01/19 | 552 | 563 | 532 | 554 | +0.36% | 37,300 | 37億6753万 | +13.76% | 10.39 | 0.63 |
01/18 | 572 | 578 | 549 | 552 | -5.15% | 61,400 | 37億5393万 | +14.05% | 10.35 | 0.62 |
01/17 | 554 | 622 | 549 | 582 | +6.2% | 268,400 | 39億5794万 | +21% | 10.92 | 0.66 |
01/16 | 529 | 569 | 525 | 548 | +4.58% | 264,700 | 37億2672万 | +14.88% | 10.28 | 0.62 |
01/15 | 527 | 537 | 512 | 524 | -0.57% | 40,800 | 35億6351万 | +10.32% | 9.83 | 0.59 |
01/12 | 513 | 532 | 510 | 527 | +2.73% | 52,000 | 35億8391万 | +11.42% | 9.89 | 0.6 |
01/11 | 492 | 521 | 488 | 513 | +4.27% | 94,000 | 34億8870万 | +8.92% | 9.62 | 0.58 |
01/10 | 486 | 498 | 479 | 492 | +2.93% | 51,600 | 33億4589万 | +4.68% | 9.23 | 0.56 |
01/09 | 471 | 481 | 470 | 478 | +0.84% | 14,300 | 32億5068万 | +1.92% | 8.97 | 0.54 |
01/05 | 480 | 494 | 470 | 474 | -0.84% | 11,000 | 32億2348万 | +1.07% | 8.89 | 0.54 |
01/04 | 474 | 484 | 473 | 478 | +1.49% | 9,000 | 32億5068万 | +1.7% | 8.97 | 0.54 |
2023 | ||||||||||
12/29 | 479 | 480 | 470 | 471 | -1.05% | 12,600 | 32億308万 | +0.21% | 9.1 | 0.53 |
12/28 | 482 | 504 | 468 | 476 | -0.83% | 103,300 | 32億3708万 | +1.28% | 9.2 | 0.54 |
12/27 | 472 | 484 | 462 | 480 | +0.21% | 34,200 | 32億6428万 | +1.91% | 9.27 | 0.54 |
12/26 | 444 | 486 | 441 | 479 | +9.86% | 130,600 | 32億5748万 | +1.7% | 9.25 | 0.54 |
12/25 | 443 | 498 | 433 | 436 | -2.46% | 140,800 | 29億6506万 | -7.43% | 8.42 | 0.49 |
12/22 | 446 | 450 | 446 | 447 | +0.22% | 6,600 | 30億3986万 | -5.7% | 8.64 | 0.51 |
12/21 | 450 | 452 | 446 | 446 | -1.33% | 7,400 | 30億3306万 | -6.3% | 8.62 | 0.5 |
12/20 | 454 | 458 | 451 | 452 | -1.31% | 14,300 | 30億7387万 | -5.24% | 8.73 | 0.51 |
12/19 | 454 | 458 | 447 | 458 | +0.88% | 8,400 | 31億1467万 | -4.18% | 8.85 | 0.52 |
12/18 | 455 | 455 | 444 | 454 | +1.11% | 7,100 | 30億8747万 | -5.42% | 8.77 | 0.51 |
12/15 | 457 | 457 | 433 | 449 | -1.54% | 24,000 | 30億5346万 | -6.85% | 8.68 | 0.51 |
12/14 | 467 | 470 | 453 | 456 | -4% | 32,100 | 31億107万 | -5.79% | 8.81 | 0.52 |
12/13 | 476 | 477 | 472 | 475 | -0.42% | 7,600 | 32億3028万 | -2.06% | 9.18 | 0.54 |
12/12 | 480 | 481 | 477 | 477 | -0.63% | 2,100 | 32億4388万 | -2.05% | 9.22 | 0.54 |
12/11 | 481 | 482 | 477 | 480 | +1.05% | 2,700 | 32億6428万 | -1.44% | 9.27 | 0.54 |
12/08 | 482 | 485 | 475 | 475 | -2.46% | 6,200 | 32億3028万 | -2.66% | 9.18 | 0.54 |
12/07 | 478 | 490 | 478 | 487 | +1.25% | 10,300 | 33億1189万 | -0.41% | 9.41 | 0.55 |
12/06 | 480 | 482 | 480 | 481 | +0.21% | 7,300 | 32億7108万 | -1.64% | 9.29 | 0.54 |
12/05 | 477 | 480 | 475 | 480 | +0.63% | 10,800 | 32億6428万 | -2.04% | 9.27 | 0.54 |
12/04 | 481 | 481 | 476 | 477 | -0.83% | 9,400 | 32億4388万 | -2.65% | 9.22 | 0.54 |
12/01 | 480 | 481 | 477 | 481 | +0.63% | 6,600 | 32億7108万 | -2.04% | 9.29 | 0.54 |
11/30 | 484 | 484 | 475 | 478 | -1.24% | 22,500 | 32億5068万 | -2.85% | 9.24 | 0.54 |
11/29 | 485 | 486 | 483 | 484 | 0% | 10,100 | 32億9149万 | -1.83% | 9.35 | 0.55 |
11/28 | 486 | 488 | 482 | 484 | -0.21% | 5,900 | 32億9149万 | -1.83% | 9.35 | 0.55 |
11/27 | 486 | 492 | 484 | 485 | 0% | 11,600 | 32億9829万 | -1.82% | 9.37 | 0.55 |
11/24 | 485 | 490 | 483 | 485 | 0% | 18,000 | 32億9829万 | -2.02% | 9.37 | 0.55 |
11/22 | 484 | 491 | 484 | 485 | +0.41% | 12,300 | 32億9829万 | -2.22% | 9.37 | 0.55 |
11/21 | 489 | 489 | 483 | 483 | -1.02% | 13,100 | 32億8468万 | -3.01% | 9.33 | 0.55 |
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 12月期 | 615 1,229 1/4 | 107 214 12/25 | 93,600 46,800 1/17 | - | - | +27.46% 6/2 | -33.62% 2/2 |
2009年 12月期 | 186 372 6/30 | 70 140 2/26 | 13,800 6,900 3/3 | - | - | +33.24% 6/3 | -23.14% 2/17 |
2010年 12月期 | 435 870 6/16 | 141 282 3/10 | 51,600 25,800 12/22 | 23億4900万 | 7億6140万 | +64.81% 5/31 | -21.06% 8/13 |
2011年 12月期 | 421 841 2/8 | 175 350 3/17 | 33,800 16,900 2/14 | 22億7070万 | 9億4500万 | +29.34% 12/13 | -39.99% 3/15 |
2012年 12月期 | 440 879 9/24 | 251 501 4/17 501 4/11 | 242,600 121,300 5/11 | 23億7330万 | 13億5270万 | +28.28% 5/11 | -6.85% 2/21 |
2013年 12月期 | 449 898 2/1 | 309 618 2/18 | 63,800 31,900 2/14 | 24億2460万 | 16億6860万 | +12.07% 1/23 | -20.26% 2/15 |
2014年 12月期 | 419 838 9/18 | 269 538 4/11 | 30,800 15,400 3/12 | 22億6260万 | 14億5260万 | +13.38% 8/20 | -18.21% 2/21 |
2015年 12月期 | 430 860 7/31 | 335 670 2/13 | 31,600 15,800 11/10 | 23億2200万 | 18億900万 | +8.68% 5/22 | -9.07% 2/12 |
2016年 12月期 | 400 800 3/18 800 1/19 | 246 491 8/4 | 86,600 43,300 8/10 | 21億6000万 | 13億2570万 | +12.92% 12/21 | -11.88% 7/8 |
2017年 12月期 | 462 924 10/25 | 301 601 4/17 | 41,600 20,800 10/25 | 24億9480万 | 16億2270万 | +12.28% 10/25 | -17.67% 4/17 |
2018年 12月期 | 436 872 2/22 | 271 541 12/25 | 14,800 7,400 3/16 | 23億5440万 | 14億6070万 | +12.92% 1/30 | -14.27% 12/25 |
2019年 12月期 | 387 773 2/6 | 286 571 1/4 | 96,000 48,000 12/6 | 20億8710万 | 15億4170万 | +110.18% 1/27 | -10.43% 2/22 |
2020年 12月期 | 1,035 12/25 | 235 469 4/6 | 3,013,100 12/25 | 56億5668万 | 12億7488万 | +113.86% 5/28 | -45.57% 3/13 |
2021年 12月期 | 928 1/26 | 448 12/6 | 1,490,000 4/16 | 50億7189万 | 24億5423万 | +19.56% 4/21 | -21.7% 2/24 |
2022年 12月期 | 551 5/12 | 405 3/8 | 334,800 2/15 | 30億1848万 | 22億1867万 | +13.71% 2/17 | -14.52% 3/8 |
2023年 12月期 | 810 4/12 | 433 12/25 12/15 | 4,962,200 4/11 | 55億848万 | 29億4465万 | +36.65% 4/11 | -11.55% 8/18 |
最新 | 565 2024/4/18 | 17,200 | 38億4233万 | -6.61% 605 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -80%(0.2倍)
- 2009/12/30 vs 2008/12/30
- 26%(1.26倍)
- 2010/12/30 vs 2009/12/30
- 134%(2.34倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- -12%(0.88倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 159%(2.59倍)
- 2021/12/30 vs 2020/12/30
- -41%(0.59倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/04/18 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
70円(2009/02/26) - 707%(8.07倍)
565円(4/18)