株価チャート
株価
5/2
- 前日 (5/1)
- 587
- 始値
- 587
- 高値
- 590
- 安値
- 582
- 終値 +0.34%
- 589
- 出来高 -15.48%
- 14,200
乖離率
- 株価(5日)
移動平均値 - +0.86%
584 - 株価(25日)
移動平均値 - +2.26%
576 - 出来高(5日)
移動平均値 - -70.26%
47,740
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 587 | 590 | 582 | 589 | +0.34% | 14,200 | 77億9759万 | +2.26% | 7.24 | 0.5 |
05/01 | 587 | 591 | 580 | 587 | -0.17% | 16,800 | 77億7111万 | +2.26% | 7.21 | 0.49 |
04/30 | 586 | 589 | 579 | 588 | +2.08% | 31,700 | 77億8435万 | +2.8% | 7.23 | 0.5 |
04/26 | 582 | 597 | 551 | 576 | -1.03% | 159,900 | 76億2549万 | +0.88% | 7.08 | 0.48 |
04/25 | 585 | 593 | 580 | 582 | -0.68% | 16,100 | 77億492万 | +2.28% | 7.15 | 0.49 |
04/24 | 581 | 587 | 577 | 586 | +0.86% | 15,500 | 77億5787万 | +3.17% | 7.2 | 0.49 |
04/23 | 577 | 592 | 577 | 581 | +1.04% | 27,700 | 76億9168万 | +2.65% | 7.14 | 0.49 |
04/22 | 568 | 577 | 567 | 575 | +2.68% | 23,600 | 76億1225万 | +1.95% | 7.07 | 0.48 |
04/19 | 562 | 570 | 543 | 560 | -0.88% | 78,900 | 74億1367万 | -0.53% | 6.88 | 0.47 |
04/18 | 553 | 573 | 553 | 565 | +1.25% | 34,400 | 74億7986万 | +0.71% | 6.94 | 0.48 |
04/17 | 585 | 589 | 558 | 558 | -5.58% | 86,300 | 73億8719万 | -0.18% | 6.86 | 0.47 |
04/16 | 615 | 615 | 587 | 591 | -4.37% | 52,500 | 78億2407万 | +5.91% | 7.26 | 0.5 |
04/15 | 601 | 624 | 600 | 618 | +1.81% | 43,200 | 81億8151万 | +11.35% | 7.59 | 0.52 |
04/12 | 586 | 608 | 585 | 607 | +3.41% | 45,600 | 80億3589万 | +10.16% | 7.46 | 0.51 |
04/11 | 584 | 594 | 583 | 587 | +0.86% | 50,100 | 77億7111万 | +7.12% | 7.21 | 0.49 |
04/10 | 586 | 586 | 578 | 582 | +1.04% | 88,900 | 77億492万 | +6.59% | 7.15 | 0.49 |
04/09 | 560 | 576 | 558 | 576 | +3.41% | 40,000 | 76億2549万 | +6.08% | 7.08 | 0.48 |
04/08 | 565 | 571 | 557 | 557 | -0.54% | 38,100 | 73億7395万 | +2.96% | 6.84 | 0.47 |
04/05 | 558 | 563 | 550 | 560 | -0.71% | 29,300 | 74億1367万 | +3.9% | 6.88 | 0.47 |
04/04 | 560 | 570 | 550 | 564 | 0% | 40,000 | 74億6662万 | +4.83% | 6.93 | 0.47 |
04/03 | 560 | 570 | 556 | 564 | +0.89% | 28,400 | 74億6662万 | +5.22% | 6.93 | 0.47 |
04/02 | 561 | 565 | 558 | 559 | -0.89% | 14,100 | 74億43万 | +4.49% | 6.87 | 0.47 |
04/01 | 578 | 578 | 560 | 564 | -0.53% | 58,900 | 74億6662万 | +5.82% | 6.93 | 0.47 |
03/29 | 554 | 574 | 554 | 567 | +2.9% | 47,600 | 75億634万 | +6.78% | 6.97 | 0.48 |
03/28 | 549 | 555 | 547 | 551 | +0.36% | 43,600 | 72億9452万 | +4.16% | 6.77 | 0.46 |
03/27 | 540 | 549 | 540 | 549 | +1.86% | 25,800 | 72億6804万 | +3.98% | 6.75 | 0.46 |
03/26 | 546 | 546 | 539 | 539 | -1.1% | 38,000 | 71億3565万 | +2.28% | 6.62 | 0.45 |
03/25 | 549 | 549 | 542 | 545 | -0.55% | 33,100 | 72億1509万 | +3.61% | 6.7 | 0.46 |
03/22 | 548 | 550 | 546 | 548 | +0.37% | 20,100 | 72億5480万 | +4.58% | 6.73 | 0.46 |
03/21 | 549 | 550 | 539 | 546 | +1.11% | 83,000 | 72億2833万 | +4.4% | 6.71 | 0.46 |
03/19 | 540 | 545 | 537 | 540 | 0% | 21,400 | 71億4889万 | +3.65% | 6.64 | 0.45 |
03/18 | 533 | 540 | 526 | 540 | +1.89% | 41,900 | 71億4889万 | +4.25% | 6.64 | 0.45 |
03/15 | 524 | 530 | 524 | 530 | +1.34% | 25,100 | 70億1651万 | +2.71% | 6.51 | 0.45 |
03/14 | 518 | 525 | 518 | 523 | +0.97% | 4,100 | 69億2384万 | +1.75% | 6.43 | 0.44 |
03/13 | 525 | 525 | 518 | 518 | -0.77% | 5,500 | 68億5764万 | +1.17% | 6.37 | 0.44 |
03/12 | 517 | 522 | 517 | 522 | 0% | 9,600 | 69億1060万 | +2.15% | 6.41 | 0.44 |
03/11 | 525 | 525 | 515 | 522 | -0.57% | 36,900 | 69億1060万 | +2.55% | 6.41 | 0.44 |
03/08 | 525 | 526 | 522 | 525 | +0.19% | 11,000 | 69億5031万 | +3.55% | 6.45 | 0.44 |
03/07 | 526 | 528 | 521 | 524 | +0.19% | 13,000 | 69億3707万 | +3.76% | 6.44 | 0.44 |
03/06 | 521 | 526 | 520 | 523 | 0% | 23,200 | 69億2384万 | +3.98% | 6.43 | 0.44 |
03/05 | 522 | 524 | 518 | 523 | +0.38% | 9,000 | 69億2384万 | +4.18% | 6.43 | 0.44 |
03/04 | 523 | 524 | 519 | 521 | +0.19% | 16,000 | 68億9736万 | +4.2% | 6.4 | 0.44 |
03/01 | 524 | 524 | 519 | 520 | -0.57% | 10,000 | 68億8412万 | +4.21% | 6.39 | 0.44 |
02/29 | 520 | 523 | 517 | 523 | +0.77% | 10,600 | 69億2384万 | +5.23% | 6.43 | 0.44 |
02/28 | 518 | 522 | 517 | 519 | -0.76% | 10,700 | 68億7088万 | +4.85% | 6.38 | 0.44 |
02/27 | 520 | 525 | 515 | 523 | +0.58% | 25,400 | 69億2384万 | +5.87% | 6.43 | 0.44 |
02/26 | 524 | 526 | 512 | 520 | -0.19% | 21,500 | 68億8412万 | +5.69% | 6.39 | 0.44 |
02/22 | 522 | 522 | 515 | 521 | +0.77% | 18,000 | 68億9736万 | +6.33% | 6.4 | 0.44 |
02/21 | 517 | 520 | 513 | 517 | 0% | 8,800 | 68億4440万 | +5.94% | 6.35 | 0.44 |
02/20 | 521 | 521 | 515 | 517 | -0.58% | 14,400 | 68億4440万 | +6.16% | 6.35 | 0.44 |
02/19 | 509 | 521 | 509 | 520 | +1.17% | 25,200 | 68億8412万 | +7.22% | 6.39 | 0.44 |
02/16 | 513 | 519 | 505 | 514 | +1.38% | 35,900 | 68億469万 | +6.2% | 6.32 | 0.43 |
02/15 | 514 | 514 | 505 | 507 | -1.36% | 26,800 | 67億1202万 | +4.97% | 6.23 | 0.43 |
02/14 | 516 | 528 | 506 | 514 | +5.11% | 182,900 | 68億469万 | +6.64% | 6.32 | 0.43 |
02/13 | 482 | 489 | 476 | 489 | +2.3% | 33,300 | 64億7372万 | +1.66% | 6.01 | 0.41 |
02/09 | 480 | 483 | 478 | 478 | -0.42% | 10,300 | 63億2809万 | -0.62% | 5.87 | 0.4 |
02/08 | 481 | 482 | 479 | 480 | 0% | 9,700 | 63億5457万 | -0.21% | 5.9 | 0.4 |
02/07 | 480 | 483 | 480 | 480 | -0.21% | 7,500 | 63億5457万 | -0.21% | 5.9 | 0.4 |
02/06 | 481 | 484 | 481 | 481 | 0% | 8,400 | 63億6781万 | 0% | 5.91 | 0.4 |
02/05 | 481 | 482 | 480 | 481 | +0.21% | 18,400 | 63億6781万 | 0% | 5.91 | 0.4 |
02/02 | 478 | 482 | 478 | 480 | +0.63% | 4,400 | 63億5457万 | -0.21% | 5.9 | 0.4 |
02/01 | 484 | 484 | 477 | 477 | -1.24% | 8,500 | 63億1485万 | -1.04% | 5.86 | 0.4 |
01/31 | 478 | 485 | 478 | 483 | +1.68% | 8,600 | 63億9429万 | +0.21% | 5.94 | 0.41 |
01/30 | 483 | 487 | 475 | 475 | -1.66% | 89,300 | 62億8838万 | -1.45% | 5.84 | 0.4 |
01/29 | 481 | 485 | 481 | 483 | +0.42% | 11,400 | 63億9429万 | 0% | 5.94 | 0.41 |
01/26 | 481 | 483 | 481 | 481 | 0% | 7,100 | 63億6781万 | -0.41% | 5.91 | 0.4 |
01/25 | 481 | 484 | 481 | 481 | 0% | 13,600 | 63億6781万 | -0.41% | 5.91 | 0.4 |
01/24 | 482 | 484 | 481 | 481 | 0% | 6,200 | 63億6781万 | -0.41% | 5.91 | 0.4 |
01/23 | 480 | 487 | 480 | 481 | +0.21% | 16,600 | 63億6781万 | -0.41% | 5.91 | 0.4 |
01/22 | 480 | 483 | 478 | 480 | +0.84% | 12,700 | 63億5457万 | -0.62% | 5.9 | 0.4 |
01/19 | 478 | 478 | 475 | 476 | -0.21% | 18,300 | 63億162万 | -1.45% | 5.85 | 0.4 |
01/18 | 476 | 480 | 476 | 477 | 0% | 9,600 | 63億1485万 | -1.24% | 5.86 | 0.4 |
01/17 | 481 | 484 | 476 | 477 | -0.63% | 14,000 | 63億1485万 | -1.45% | 5.86 | 0.4 |
01/16 | 482 | 483 | 480 | 480 | -0.21% | 12,800 | 63億5457万 | -0.83% | 5.9 | 0.4 |
01/15 | 481 | 485 | 480 | 481 | 0% | 20,500 | 63億6781万 | -0.62% | 5.91 | 0.4 |
01/12 | 486 | 486 | 481 | 481 | -1.03% | 21,600 | 63億6781万 | -0.62% | 5.91 | 0.4 |
01/11 | 484 | 488 | 484 | 486 | -0.41% | 13,500 | 64億3400万 | +0.21% | 5.97 | 0.41 |
01/10 | 489 | 489 | 482 | 488 | 0% | 21,700 | 64億6048万 | +0.62% | 6 | 0.41 |
01/09 | 488 | 488 | 483 | 488 | +0.83% | 17,500 | 64億6048万 | +0.62% | 6 | 0.41 |
01/05 | 484 | 487 | 482 | 484 | +0.21% | 8,500 | 64億753万 | -0.21% | 5.95 | 0.41 |
01/04 | 477 | 483 | 476 | 483 | +1.05% | 11,700 | 63億9429万 | -0.41% | 5.94 | 0.41 |
2023 | ||||||||||
12/29 | 479 | 481 | 478 | 478 | -0.21% | 7,900 | 63億2809万 | -1.44% | 7.92 | 0.4 |
12/28 | 472 | 483 | 472 | 479 | -1.64% | 16,700 | 63億4133万 | -1.24% | 7.93 | 0.4 |
12/27 | 485 | 488 | 484 | 487 | -0.41% | 24,500 | 64億4724万 | +0.41% | 8.07 | 0.41 |
12/26 | 488 | 489 | 485 | 489 | +0.2% | 17,000 | 64億7372万 | +0.82% | 8.1 | 0.41 |
12/25 | 488 | 488 | 483 | 488 | 0% | 9,000 | 64億6048万 | +0.62% | 8.08 | 0.41 |
12/22 | 485 | 488 | 483 | 488 | +0.62% | 13,000 | 64億6048万 | +0.83% | 8.08 | 0.41 |
12/21 | 484 | 487 | 484 | 485 | 0% | 3,900 | 64億2076万 | +0.21% | 8.03 | 0.41 |
12/20 | 485 | 487 | 482 | 485 | +0.21% | 10,900 | 64億2076万 | +0.21% | 8.03 | 0.41 |
12/19 | 481 | 485 | 480 | 484 | 0% | 4,200 | 64億753万 | 0% | 8.02 | 0.41 |
12/18 | 484 | 484 | 479 | 484 | +0.62% | 5,300 | 64億753万 | 0% | 8.02 | 0.41 |
12/15 | 480 | 482 | 479 | 481 | +0.84% | 6,900 | 63億6781万 | -0.62% | 7.97 | 0.4 |
12/14 | 483 | 483 | 477 | 477 | -0.83% | 7,000 | 63億1485万 | -1.45% | 7.9 | 0.4 |
12/13 | 484 | 484 | 480 | 481 | -0.82% | 3,500 | 63億6781万 | -0.62% | 7.97 | 0.4 |
12/12 | 488 | 490 | 485 | 485 | -0.61% | 4,700 | 64億2076万 | 0% | 8.03 | 0.41 |
12/11 | 487 | 488 | 483 | 488 | +1.04% | 12,000 | 64億6048万 | +0.62% | 8.08 | 0.41 |
12/08 | 484 | 489 | 483 | 483 | -0.82% | 15,000 | 63億9429万 | -0.41% | 8 | 0.41 |
12/07 | 489 | 490 | 487 | 487 | 0% | 8,100 | 64億4724万 | +0.41% | 8.07 | 0.41 |
12/06 | 483 | 489 | 483 | 487 | +0.62% | 5,200 | 64億4724万 | +0.41% | 8.07 | 0.41 |
12/05 | 490 | 490 | 484 | 484 | -0.82% | 9,400 | 64億753万 | 0% | 8.02 | 0.41 |
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 | 643 7/10 | 371 1/16 | 127,000 6/18 | - | - | +26.21% 6/19 | -15.84% 1/16 |
2009年 3月期 | 525 6/6 | 190 10/10 | 120,000 6/5 | - | - | +26.44% 5/18 | -32.08% 10/10 |
2010年 3月期 | 540 7/1 | 248 4/6 4/2 | 99,000 5/18 | - | - | +27.1% 6/10 | -11.9% 8/21 |
2011年 3月期 | 475 4/30 | 221 3/15 | 228,000 4/30 | 58億8145万 | 27億3642万 | +13.74% 4/25 | -30.06% 3/15 |
2012年 3月期 | 364 4/25 4/15 | 249 10/21 | 78,000 4/25 | 45億704万 | 30億8311万 | +6.96% 12/1 | -12.51% 10/21 |
2013年 3月期 | 320 3/18 | 221 11/14 | 68,000 1/10 | 39億6224万 | 27億3642万 | +20.38% 3/18 | -7.93% 5/31 |
2014年 3月期 | 385 9/20 | 255 4/1 | 205,000 9/12 | 47億6707万 | 31億5741万 | +26.63% 9/13 | -13.52% 10/22 |
2015年 3月期 | 416 2/25 | 303 5/23 | 410,000 10/8 | 51億5091万 | 37億5174万 | +11.8% 10/10 | -5.7% 4/30 |
2016年 3月期 | 636 6/15 | 274 2/15 2/12 | 1,536,800 5/15 | 78億7495万 | 33億9266万 | +25.53% 5/29 | -30.86% 2/12 |
2017年 3月期 | 530 1/27 | 280 4/8 4/6 | 342,300 5/16 | 65億6246万 | 34億6696万 | +30.76% 5/26 | -17.67% 6/24 |
2018年 3月期 | 745 2/22 1/29 | 357 4/10 | 3,517,100 9/6 | 92億2459万 | 44億2037万 | +40.73% 1/29 | -7.39% 3/23 |
2019年 3月期 | 725 4/26 | 306 12/25 | 629,300 4/26 | 95億9805万 | 40億5104万 | +20.69% 2/6 | -27.58% 12/25 |
2020年 3月期 | 734 6/1 | 378 3/13 | 432,800 4/10 | 97億1720万 | 50億422万 | +18.98% 5/29 | -26.34% 3/13 |
2021年 12月期 | 724 2/8 | 490 12/6 8/6 | 224,700 2/9 | 95億8481万 | 64億8696万 | +24.39% 1/14 | -10.03% 2/24 |
2022年 12月期 | 675 1/17 | 415 11/1 | 3,664,100 1/14 | 89億3612万 | 54億9406万 | +8.58% 3/29 | -15.18% 2/22 |
2023年 12月期 | 566 7/28 | 426 1/5 1/4 | 113,800 10/30 | 74億9310万 | 56億3968万 | +8.63% 7/5 | -9.03% 8/18 |
最新 | 589 2024/5/2 | 14,200 | 77億9759万 | +2.26% 576 |
年間値上がり率
- 1990/12/27 vs 1989/12/29
- -33%(0.67倍)
- 1991/12/19 vs 1990/12/27
- 20%(1.2倍)
- 1992/12/28 vs 1991/12/19
- -24%(0.76倍)
- 1993/12/29 vs 1992/12/28
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/29
- -21%(0.79倍)
- 1995/12/27 vs 1994/12/30
- 9%(1.09倍)
- 1996/12/27 vs 1995/12/27
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/27
- -50%(0.5倍)
- 1998/12/29 vs 1997/12/30
- -30%(0.7倍)
- 1999/12/30 vs 1998/12/29
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/26 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/26
- 137%(2.37倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- -27%(0.73倍)
- 2005/12/30 vs 2004/12/30
- -11%(0.89倍)
- 2006/12/29 vs 2005/12/30
- -38%(0.62倍)
- 2007/12/28 vs 2006/12/29
- 18%(1.18倍)
- 2008/12/29 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/29
- 50%(1.5倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 31%(1.31倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 74%(1.74倍)
- 2020/12/30 vs 2019/12/30
- 15%(1.15倍)
- 2021/12/30 vs 2020/12/30
- -25%(0.75倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/05/02 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
190円(2008/10/10) - 210%(3.1倍)
589円(5/2)