株価チャート
株価
4/18
- 前日 (4/17)
- 529
- 始値
- 529
- 高値
- 546
- 安値
- 529
- 終値 +3.21%
- 546
- 出来高 -9.23%
- 5,900
乖離率
- 株価(5日)
移動平均値 - +1.3%
539 - 株価(25日)
移動平均値 - +1.11%
540 - 出来高(5日)
移動平均値 - +73.53%
3,400
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 | 529 | 546 | 529 | 546 | +3.21% | 5,900 | 15億5921万 | +1.11% | 31.14 | 36.69 |
04/17 | 532 | 532 | 524 | 529 | -2.04% | 6,500 | 15億1066万 | -2.04% | 30.17 | 35.54 |
04/16 | 540 | 540 | 535 | 540 | 0% | 1,000 | 15億4207万 | 0% | 30.8 | 36.28 |
04/15 | 544 | 544 | 539 | 540 | 0% | 1,200 | 15億4207万 | +0.19% | 30.8 | 36.28 |
04/12 | 537 | 540 | 537 | 540 | +0.93% | 2,400 | 15億4207万 | +0.37% | 30.8 | 36.28 |
04/11 | 535 | 535 | 535 | 535 | +0.19% | 100 | 15億2779万 | -0.56% | 30.51 | 35.95 |
04/10 | 535 | 535 | 534 | 534 | +0.38% | 600 | 15億2494万 | -0.74% | 30.46 | 35.88 |
04/09 | 535 | 535 | 528 | 532 | -1.3% | 1,300 | 15億1923万 | -1.12% | 30.34 | 35.75 |
04/08 | 535 | 539 | 535 | 539 | +0.19% | 700 | 15億3922万 | +0.19% | 30.74 | 36.22 |
04/05 | 525 | 538 | 525 | 538 | -1.28% | 2,100 | 15億3636万 | 0% | 30.69 | 36.15 |
04/04 | 545 | 545 | 545 | 545 | 0% | 300 | 15億5635万 | +1.3% | 31.09 | 36.62 |
04/03 | 545 | 545 | 539 | 545 | 0% | 400 | 15億5635万 | +1.49% | 31.09 | 36.62 |
04/02 | 544 | 546 | 529 | 545 | +1.11% | 8,800 | 15億5635万 | +1.68% | 31.09 | 36.62 |
04/01 | 535 | 545 | 530 | 539 | -0.37% | 6,500 | 15億3922万 | +0.75% | 30.74 | 36.22 |
03/29 | 545 | 545 | 532 | 541 | -0.18% | 2,500 | 15億4493万 | +1.12% | 30.86 | 36.35 |
03/28 | 540 | 550 | 520 | 542 | -0.37% | 3,000 | 15億4778万 | +1.5% | 30.91 | 36.42 |
03/27 | 533 | 546 | 522 | 544 | +1.12% | 4,700 | 15億5350万 | +1.87% | 31.03 | 36.55 |
03/26 | 533 | 538 | 533 | 538 | +0.75% | 1,800 | 15億3636万 | +0.94% | 30.69 | 36.15 |
03/25 | 550 | 550 | 534 | 534 | -2.38% | 7,700 | 15億2494万 | +0.38% | 30.46 | 35.88 |
03/22 | 543 | 547 | 540 | 547 | -0.36% | 3,900 | 15億6206万 | +2.82% | 31.2 | 36.75 |
03/21 | 546 | 549 | 545 | 549 | +0.55% | 1,300 | 15億6777万 | +3.39% | 31.31 | 36.89 |
03/19 | 546 | 551 | 530 | 546 | 0% | 9,300 | 15億5921万 | +3.02% | 31.14 | 36.69 |
03/18 | 531 | 546 | 531 | 546 | +1.87% | 5,700 | 15億5921万 | +3.21% | 31.14 | 36.69 |
03/15 | 537 | 537 | 529 | 536 | -0.19% | 2,100 | 15億3065万 | +1.52% | 30.57 | 36.02 |
03/14 | 533 | 537 | 520 | 537 | +0.75% | 4,600 | 15億3351万 | +1.9% | 30.63 | 36.08 |
03/13 | 525 | 533 | 525 | 533 | +1.91% | 700 | 15億2208万 | +1.33% | 30.4 | 35.81 |
03/12 | 516 | 524 | 503 | 523 | +1.36% | 4,100 | 14億9353万 | -0.38% | 29.83 | 35.14 |
03/11 | 518 | 518 | 512 | 516 | -2.27% | 3,300 | 14億7354万 | -1.53% | 29.43 | 34.67 |
03/08 | 529 | 529 | 523 | 528 | -0.38% | 500 | 15億780万 | +0.76% | 30.12 | 35.48 |
03/07 | 534 | 534 | 530 | 530 | -0.75% | 700 | 15億1352万 | +1.34% | 30.23 | 35.61 |
03/06 | 531 | 534 | 530 | 534 | -0.56% | 700 | 15億2494万 | +2.3% | 30.46 | 35.88 |
03/05 | 534 | 538 | 523 | 537 | -0.19% | 2,400 | 15億3351万 | +3.07% | 30.63 | 36.08 |
03/04 | 538 | 538 | 535 | 538 | 0% | 1,800 | 15億3636万 | +3.46% | 30.69 | 36.15 |
03/01 | 529 | 546 | 528 | 538 | +1.7% | 9,700 | 15億3636万 | +3.66% | 30.69 | 36.15 |
02/29 | 528 | 529 | 524 | 529 | +0.19% | 3,900 | 15億1066万 | +2.12% | 30.17 | 35.54 |
02/28 | 523 | 528 | 523 | 528 | +0.38% | 1,200 | 15億780万 | +2.13% | 30.12 | 35.48 |
02/27 | 520 | 526 | 519 | 526 | -0.19% | 1,900 | 15億209万 | +1.94% | 30 | 35.34 |
02/26 | 526 | 527 | 522 | 527 | 0% | 1,600 | 15億495万 | +2.13% | 30.06 | 35.41 |
02/22 | 520 | 527 | 520 | 527 | +0.19% | 900 | 15億495万 | +2.33% | 30.06 | 35.41 |
02/21 | 526 | 526 | 524 | 526 | 0% | 500 | 15億209万 | +2.33% | 30 | 35.34 |
02/20 | 525 | 527 | 522 | 526 | +0.19% | 2,200 | 15億209万 | +2.53% | 30 | 35.34 |
02/19 | 520 | 526 | 514 | 525 | +0.19% | 3,400 | 14億9924万 | +2.34% | 29.94 | 35.28 |
02/16 | 517 | 525 | 517 | 524 | +0.77% | 2,300 | 14億9638万 | +2.34% | 29.89 | 35.21 |
02/15 | 517 | 520 | 510 | 520 | +0.39% | 2,900 | 14億8496万 | +1.56% | 29.66 | 34.94 |
02/14 | 529 | 529 | 479 | 518 | -1.89% | 13,600 | 14億7925万 | +1.17% | 29.55 | 34.81 |
02/13 | 519 | 529 | 501 | 528 | +0.57% | 17,000 | 15億780万 | +3.33% | 30.12 | 35.48 |
02/09 | 514 | 525 | 514 | 525 | +2.54% | 8,000 | 14億9924万 | +2.94% | 29.94 | 35.28 |
02/08 | 513 | 513 | 506 | 512 | +0.2% | 4,400 | 14億6211万 | +0.59% | 29.2 | 34.4 |
02/07 | 508 | 513 | 507 | 511 | +0.39% | 2,900 | 14億5926万 | +0.59% | 29.15 | 34.34 |
02/06 | 510 | 512 | 509 | 509 | -0.2% | 1,000 | 14億5355万 | +0.39% | 29.03 | 34.2 |
02/05 | 510 | 513 | 508 | 510 | 0% | 2,900 | 14億5640万 | +0.59% | 29.09 | 34.27 |
02/02 | 509 | 511 | 509 | 510 | +0.39% | 1,800 | 14億5640万 | +0.79% | 29.09 | 34.27 |
02/01 | 509 | 511 | 508 | 508 | -0.59% | 300 | 14億5069万 | +0.59% | 28.97 | 34.13 |
01/31 | 508 | 512 | 501 | 511 | +0.59% | 900 | 14億5926万 | +1.39% | 29.15 | 34.34 |
01/30 | 508 | 509 | 508 | 508 | 0% | 500 | 14億5069万 | +0.99% | 28.97 | 34.13 |
01/29 | 508 | 510 | 507 | 508 | +0.4% | 1,400 | 14億5069万 | +1.2% | 28.97 | 34.13 |
01/26 | 511 | 511 | 499 | 506 | -0.98% | 1,300 | 14億4498万 | +0.8% | 28.86 | 34 |
01/25 | 507 | 512 | 505 | 511 | -0.2% | 1,300 | 14億5926万 | +2% | 29.15 | 34.34 |
01/24 | 510 | 512 | 509 | 512 | +0.2% | 1,000 | 14億6211万 | +2.4% | 29.2 | 34.4 |
01/23 | 511 | 511 | 510 | 511 | +0.2% | 1,600 | 14億5926万 | +2.4% | 29.15 | 34.34 |
01/22 | 513 | 513 | 495 | 510 | -0.58% | 5,800 | 14億5640万 | +2.41% | 29.09 | 34.27 |
01/19 | 510 | 513 | 507 | 513 | +0.79% | 1,100 | 14億6497万 | +3.22% | 29.26 | 34.47 |
01/18 | 507 | 509 | 505 | 509 | +0.79% | 1,000 | 14億5355万 | +2.62% | 29.03 | 34.2 |
01/17 | 506 | 512 | 505 | 505 | 0% | 1,000 | 14億4212万 | +1.81% | 28.8 | 33.93 |
01/16 | 510 | 513 | 505 | 505 | -1.37% | 1,800 | 14億4212万 | +2.02% | 28.8 | 33.93 |
01/15 | 513 | 513 | 503 | 512 | -0.19% | 7,400 | 14億6211万 | +3.43% | 29.2 | 34.4 |
01/12 | 511 | 513 | 503 | 513 | +0.39% | 2,600 | 14億6497万 | +3.85% | 29.26 | 34.47 |
01/11 | 513 | 513 | 504 | 511 | -0.39% | 5,300 | 14億5926万 | +3.44% | 29.15 | 34.34 |
01/10 | 504 | 514 | 504 | 513 | +1.79% | 9,800 | 14億6497万 | +3.85% | 29.26 | 34.47 |
01/09 | 496 | 504 | 496 | 504 | +0.4% | 2,000 | 14億3927万 | +2.23% | 28.75 | 33.86 |
01/05 | 495 | 502 | 495 | 502 | +0.6% | 8,200 | 14億3356万 | +1.83% | 28.63 | 33.73 |
01/04 | 490 | 499 | 487 | 499 | +1.22% | 1,400 | 14億2499万 | +1.22% | 28.46 | 33.53 |
2023 | ||||||||||
12/29 | 488 | 493 | 487 | 493 | +0.41% | 2,100 | 14億785万 | 0% | 28.12 | 33.13 |
12/28 | 491 | 491 | 491 | 491 | -0.2% | 1,000 | 14億214万 | -0.41% | 28.01 | 32.99 |
12/27 | 486 | 493 | 480 | 492 | +1.23% | 7,300 | 14億500万 | -0.2% | 28.06 | 33.06 |
12/26 | 493 | 493 | 486 | 486 | -0.41% | 3,300 | 13億8786万 | -1.42% | 27.72 | 32.66 |
12/25 | 482 | 490 | 480 | 488 | -0.41% | 4,900 | 13億9358万 | -1.21% | 27.83 | 32.79 |
12/22 | 485 | 492 | 482 | 490 | +0.41% | 4,300 | 13億9929万 | -0.81% | 27.95 | 32.92 |
12/21 | 485 | 488 | 483 | 488 | -0.41% | 1,600 | 13億9358万 | -1.41% | 27.83 | 32.79 |
12/20 | 486 | 490 | 484 | 490 | +0.41% | 5,700 | 13億9929万 | -1.01% | 27.95 | 32.92 |
12/19 | 475 | 489 | 475 | 488 | +1.04% | 6,100 | 13億9358万 | -1.61% | 27.83 | 32.79 |
12/18 | 479 | 485 | 479 | 483 | -0.21% | 10,000 | 13億7930万 | -2.62% | 27.55 | 32.45 |
12/15 | 477 | 484 | 469 | 484 | +0.21% | 10,400 | 13億8215万 | -2.62% | 27.61 | 32.52 |
12/14 | 487 | 487 | 475 | 483 | -1.63% | 6,000 | 13億7930万 | -3.01% | 27.55 | 32.45 |
12/13 | 487 | 492 | 486 | 491 | -0.2% | 1,300 | 14億214万 | -1.41% | 28.01 | 32.99 |
12/12 | 490 | 493 | 488 | 492 | +0.2% | 3,800 | 14億500万 | -1.2% | 28.06 | 33.06 |
12/11 | 492 | 494 | 491 | 491 | -0.61% | 3,400 | 14億214万 | -1.6% | 28.01 | 32.99 |
12/08 | 498 | 498 | 480 | 494 | -0.8% | 4,500 | 14億1071万 | -1% | 28.18 | 33.19 |
12/07 | 496 | 498 | 493 | 498 | -0.2% | 6,500 | 14億2213万 | -0.2% | 28.4 | 33.46 |
12/06 | 499 | 499 | 496 | 499 | 0% | 2,600 | 14億2499万 | +0.2% | 28.46 | 33.53 |
12/05 | 496 | 500 | 494 | 499 | -0.2% | 4,500 | 14億2499万 | +0.2% | 28.46 | 33.53 |
12/04 | 500 | 500 | 497 | 500 | 0% | 1,700 | 14億2784万 | +0.4% | 28.52 | 33.6 |
12/01 | 497 | 501 | 494 | 500 | +0.4% | 6,800 | 14億2784万 | +0.4% | 28.52 | 33.6 |
11/30 | 498 | 499 | 495 | 498 | -0.4% | 2,500 | 14億2213万 | 0% | 28.4 | 33.46 |
11/29 | 500 | 500 | 494 | 500 | 0% | 9,200 | 14億2784万 | +0.4% | 28.52 | 33.6 |
11/28 | 498 | 500 | 490 | 500 | +0.4% | 4,100 | 14億2784万 | +0.4% | 28.52 | 33.6 |
11/27 | 492 | 498 | 486 | 498 | +0.2% | 8,100 | 14億2213万 | 0% | 28.4 | 33.46 |
11/24 | 498 | 498 | 497 | 497 | -0.6% | 700 | 14億1928万 | -0.2% | 28.35 | 33.39 |
11/22 | 500 | 500 | 498 | 500 | 0% | 900 | 14億2784万 | +0.4% | 28.52 | 33.6 |
11/21 | 495 | 500 | 494 | 500 | +0.2% | 2,500 | 14億2784万 | +0.6% | 28.52 | 33.6 |
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 | |
2007年 3月期 | 5,480 548 4/14 548 4/13 | 4,850 485 11/28 | 2,300 23,000 3/26 | - | - | +4.51% 1/10 | -4.68% 4/3 |
2008年 3月期 | 5,140 514 9/21 | 4,360 436 3/31 | 2,700 27,000 3/25 | - | - | +3.63% 7/5 | -7.96% 4/1 |
2009年 3月期 | 4,610 461 4/4 | 3,020 302 2/24 302 2/23 他3件 | 1,400 14,000 3/25 | - | - | +7.17% 3/24 | -17.94% 10/7 |
2010年 3月期 | 3,390 339 9/24 | 2,750 275 11/30 275 11/27 | 1,800 18,000 3/25 | - | - | +8.68% 1/8 | -9.35% 11/27 |
2011年 3月期 | 3,100 310 6/28 | 1,540 154 12/6 154 12/3 | 3,700 37,000 12/24 | 45億4012万 | 22億5541万 | +18.31% 2/22 | -36.04% 10/21 |
2012年 3月期 | 2,260 226 3/27 | 1,780 178 4/13 178 4/12 他2件 | 3,200 32,000 8/10 | 33億990万 | 26億691万 | +7.23% 1/10 | -6.52% 4/4 |
2013年 3月期 | 3,120 312 3/26 | 2,010 201 5/21 201 4/12 | 4,800 48,000 3/26 | 45億6942万 | 29億4376万 | +11.88% 3/26 | -11.97% 4/2 |
2014年 3月期 | 3,330 333 9/25 | 2,410 241 4/2 | 3,900 39,000 9/26 39,000 9/25 | 48億7697万 | 35億2958万 | +10.03% 5/14 | -9.26% 6/7 |
2015年 3月期 | 3,230 323 8/1 323 7/31 他4件 | 2,600 260 8/5 | 13,400 134,000 8/4 | 47億3052万 | 38億785万 | +4.28% 3/3 | -15.96% 8/6 |
2016年 3月期 | 3,050 305 5/21 305 5/20 他2件 | 2,650 265 3/29 265 2/12 | 4,000 40,000 3/28 | 41億4778万 | 36億380万 | +1.5% 3/24 | -4.23% 9/29 |
2017年 3月期 | 2,710 271 4/4 | 2,220 222 3/31 | 6,400 64,000 3/28 | 36億8540万 | 30億1904万 | +1.13% 9/26 | -6.2% 12/27 |
2018年 3月期 | 2,230 223 4/4 223 4/3 | 2,010 201 3/28 | 10,500 105,000 11/2 | 30億3263万 | 27億3345万 | +2.5% 9/25 | -3.19% 3/28 |
2019年 3月期 | 2,500 250 5/14 | 1,301 12/25 | 93,300 933,000 5/14 | 33億9982万 | 37億1526万 | +6.96% 3/14 | -20.02% 12/26 |
2020年 3月期 | 1,753 1/21 | 1,400 3/17 3/13 他2件 | 11,500 2/28 | 50億604万 | 39億9797万 | +4.93% 1/20 | -15.86% 2/28 |
2021年 3月期 | 1,450 5/21 | 354 12/28 | 421,300 9/4 | 41億4076万 | 10億1091万 | +37.29% 9/3 | -29.75% 8/3 |
2022年 3月期 | 732 3/16 | 313 2/24 | 471,400 3/16 | 20億9037万 | 8億9383万 | +60.34% 3/16 | -13.39% 2/24 |
2023年 3月期 | 817 1/13 | 400 3/31 | 330,700 3/1 | 23億3310万 | 11億4227万 | +14.23% 6/28 | -35.35% 3/2 |
最新 | 546 2024/4/18 | 5,900 | 15億5921万 | +1.11% 540 |
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- -6%(0.94倍)
- 1989/12/29 vs 1988/12/28
- -2%(0.98倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/26 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/28 vs 1991/12/26
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/28
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/30
- 23%(1.23倍)
- 1995/12/28 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/28
- 0%(1倍)
- 1997/12/29 vs 1996/12/30
- -33%(0.67倍)
- 1998/12/29 vs 1997/12/29
- 21%(1.21倍)
- 1999/12/29 vs 1998/12/29
- -4%(0.96倍)
- 2000/12/27 vs 1999/12/29
- 14%(1.14倍)
- 2001/12/27 vs 2000/12/27
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/27
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- -4%(0.96倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- -46%(0.54倍)
- 2011/12/30 vs 2010/12/30
- 17%(1.17倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -74%(0.26倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 81%(1.81倍)
- 2023/12/29 vs 2022/12/30
- -31%(0.69倍)
- 2024/04/18 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
313円(2022/02/24) - 74%(1.74倍)
546円(4/18)