株価チャート
株価
4/19
- 前日 (4/18)
- 617
- 始値
- 619
- 高値
- 619
- 安値
- 606
- 終値 -0.97%
- 611
- 出来高 +100.84%
- 262,500
乖離率
- 株価（5日）
移動平均値 - -1.45%
620 - 株価（25日）
移動平均値 - -2.24%
625 - 出来高（5日）
移動平均値 - +22.55%
214,200
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 619 | 619 | 606 | 611 | -0.97% | 262,500 | 594億1637万 | -2.24% | 8.44 | 0.45 |
| 04/18 | 616 | 622 | 615 | 617 | +0.16% | 130,700 | 599億9983万 | -1.28% | 8.52 | 0.45 |
| 04/17 | 623 | 625 | 614 | 616 | -1.12% | 187,100 | 599億259万 | -1.44% | 8.51 | 0.45 |
| 04/16 | 628 | 629 | 621 | 623 | -1.42% | 294,100 | 605億8330万 | -0.32% | 8.61 | 0.46 |
| 04/15 | 628 | 634 | 625 | 632 | +0.16% | 196,600 | 614億5850万 | +1.28% | 8.73 | 0.46 |
| 04/12 | 628 | 631 | 626 | 631 | +0.32% | 107,900 | 613億6126万 | +1.28% | 8.72 | 0.46 |
| 04/11 | 629 | 631 | 626 | 629 | -0.47% | 121,900 | 611億6677万 | +1.13% | 8.69 | 0.46 |
| 04/10 | 633 | 633 | 630 | 632 | 0% | 112,500 | 614億5850万 | +1.61% | 8.73 | 0.46 |
| 04/09 | 633 | 635 | 631 | 632 | -0.16% | 136,000 | 614億5850万 | +1.77% | 8.73 | 0.46 |
| 04/08 | 626 | 633 | 626 | 633 | +1.28% | 284,900 | 615億5575万 | +2.1% | 8.74 | 0.46 |
| 04/05 | 620 | 626 | 620 | 625 | -0.16% | 190,400 | 607億7779万 | +0.97% | 8.63 | 0.46 |
| 04/04 | 623 | 628 | 621 | 626 | +0.97% | 218,700 | 608億7503万 | +1.13% | 8.65 | 0.46 |
| 04/03 | 616 | 622 | 613 | 620 | +0.49% | 195,700 | 602億9157万 | +0.16% | 8.56 | 0.45 |
| 04/02 | 617 | 619 | 615 | 617 | 0% | 237,200 | 599億9983万 | -0.32% | 8.52 | 0.45 |
| 04/01 | 622 | 626 | 617 | 617 | -0.48% | 230,200 | 599億9983万 | -0.32% | 8.52 | 0.45 |
| 03/29 | 615 | 622 | 615 | 620 | +0.98% | 198,200 | 602億9157万 | +0.16% | 8.56 | 0.45 |
| 03/28 | 617 | 621 | 612 | 614 | -2.69% | 610,400 | 597億810万 | -0.81% | 8.48 | 0.45 |
| 03/27 | 631 | 634 | 630 | 631 | +0.64% | 969,200 | 613億6126万 | +1.94% | 8.72 | 0.46 |
| 03/26 | 626 | 630 | 622 | 627 | 0% | 543,700 | 609億7228万 | +1.46% | 8.66 | 0.46 |
| 03/25 | 629 | 632 | 625 | 627 | -0.63% | 630,400 | 609億7228万 | +1.46% | 8.66 | 0.46 |
| 03/22 | 632 | 632 | 627 | 631 | +0.32% | 379,200 | 613億6126万 | +2.27% | 8.72 | 0.46 |
| 03/21 | 633 | 633 | 628 | 629 | 0% | 476,600 | 611億6677万 | +2.11% | 8.69 | 0.46 |
| 03/19 | 626 | 629 | 621 | 629 | +0.64% | 314,600 | 611億6677万 | +2.28% | 8.69 | 0.46 |
| 03/18 | 622 | 626 | 620 | 625 | +0.81% | 380,100 | 607億7779万 | +1.79% | 8.63 | 0.46 |
| 03/15 | 620 | 622 | 617 | 620 | +0.32% | 280,700 | 602億9157万 | +0.98% | 8.56 | 0.45 |
| 03/14 | 613 | 619 | 612 | 618 | +0.82% | 222,100 | 600億9708万 | +0.65% | 8.54 | 0.45 |
| 03/13 | 615 | 620 | 613 | 613 | 0% | 285,100 | 596億1086万 | -0.16% | 8.47 | 0.45 |
| 03/12 | 611 | 614 | 605 | 613 | +0.66% | 345,000 | 596億1086万 | -0.16% | 8.47 | 0.45 |
| 03/11 | 616 | 616 | 606 | 609 | -0.65% | 469,800 | 592億2188万 | -0.81% | 8.41 | 0.45 |
| 03/08 | 607 | 615 | 607 | 613 | +0.66% | 372,000 | 596億1086万 | -0.33% | 8.47 | 0.45 |
| 03/07 | 609 | 612 | 608 | 609 | -0.16% | 424,300 | 592億2188万 | -1.14% | 8.41 | 0.45 |
| 03/06 | 607 | 613 | 606 | 610 | -0.16% | 391,500 | 593億1912万 | -0.97% | 8.43 | 0.45 |
| 03/05 | 614 | 615 | 608 | 611 | -0.49% | 319,900 | 594億1637万 | -0.97% | 8.44 | 0.45 |
| 03/04 | 619 | 620 | 613 | 614 | -0.81% | 417,000 | 597億810万 | -0.65% | 8.48 | 0.45 |
| 03/01 | 619 | 620 | 618 | 619 | -0.16% | 247,700 | 601億9432万 | +0.16% | 8.55 | 0.45 |
| 02/29 | 622 | 625 | 618 | 620 | -0.16% | 235,000 | 602億9157万 | +0.16% | 8.56 | 0.45 |
| 02/28 | 619 | 625 | 619 | 621 | +0.32% | 254,400 | 603億8881万 | +0.32% | 8.58 | 0.45 |
| 02/27 | 618 | 623 | 617 | 619 | +0.16% | 265,100 | 601億9432万 | 0% | 8.55 | 0.45 |
| 02/26 | 615 | 620 | 615 | 618 | +0.82% | 244,600 | 600億9708万 | -0.16% | 8.54 | 0.45 |
| 02/22 | 615 | 618 | 612 | 613 | -0.33% | 246,900 | 596億1086万 | -0.97% | 8.47 | 0.45 |
| 02/21 | 615 | 616 | 613 | 615 | -0.16% | 194,900 | 598億535万 | -0.65% | 8.5 | 0.45 |
| 02/20 | 619 | 619 | 614 | 616 | -0.32% | 218,200 | 599億259万 | -0.48% | 8.51 | 0.45 |
| 02/19 | 611 | 618 | 611 | 618 | +1.48% | 333,100 | 600億9708万 | -0.16% | 8.54 | 0.45 |
| 02/16 | 603 | 612 | 603 | 609 | +1.33% | 383,400 | 592億2188万 | -1.62% | 8.41 | 0.45 |
| 02/15 | 607 | 608 | 599 | 601 | -0.83% | 426,200 | 584億4392万 | -3.06% | 8.3 | 0.44 |
| 02/14 | 615 | 616 | 604 | 606 | -1.62% | 399,600 | 589億3015万 | -2.42% | 8.37 | 0.44 |
| 02/13 | 615 | 618 | 612 | 616 | +0.65% | 282,200 | 599億259万 | -0.96% | 8.51 | 0.45 |
| 02/09 | 610 | 615 | 606 | 612 | -0.16% | 359,300 | 595億1361万 | -1.61% | 8.45 | 0.45 |
| 02/08 | 615 | 615 | 609 | 613 | -0.65% | 439,700 | 596億1086万 | -1.61% | 8.47 | 0.45 |
| 02/07 | 617 | 619 | 615 | 617 | +0.33% | 155,500 | 599億9983万 | -0.96% | 8.52 | 0.45 |
| 02/06 | 618 | 621 | 615 | 615 | -0.97% | 294,100 | 598億535万 | -1.28% | 8.5 | 0.45 |
| 02/05 | 620 | 625 | 619 | 621 | +0.65% | 210,200 | 603億8881万 | -0.32% | 8.58 | 0.45 |
| 02/02 | 622 | 622 | 614 | 617 | -0.8% | 411,200 | 599億9983万 | -0.8% | 8.52 | 0.45 |
| 02/01 | 629 | 630 | 615 | 622 | -2.2% | 535,900 | 604億8606万 | 0% | 8.59 | 0.46 |
| 01/31 | 631 | 637 | 627 | 636 | +1.44% | 424,400 | 618億4748万 | +2.42% | 8.79 | 0.47 |
| 01/30 | 633 | 634 | 627 | 627 | -0.95% | 233,800 | 609億7228万 | +1.29% | 8.66 | 0.46 |
| 01/29 | 628 | 635 | 628 | 633 | +1.28% | 351,900 | 615億5575万 | +2.43% | 8.74 | 0.46 |
| 01/26 | 630 | 631 | 625 | 625 | -0.64% | 234,600 | 607億7779万 | +1.46% | 8.63 | 0.46 |
| 01/25 | 621 | 630 | 621 | 629 | +0.8% | 363,600 | 611億6677万 | +2.28% | 8.69 | 0.46 |
| 01/24 | 625 | 626 | 621 | 624 | -0.32% | 194,900 | 606億8055万 | +1.63% | 8.62 | 0.46 |
| 01/23 | 625 | 627 | 625 | 626 | +0.32% | 226,200 | 608億7503万 | +2.29% | 8.65 | 0.46 |
| 01/22 | 620 | 625 | 620 | 624 | +0.65% | 261,400 | 606億8055万 | +2.13% | 8.62 | 0.46 |
| 01/19 | 621 | 622 | 617 | 620 | +0.32% | 235,000 | 602億9157万 | +1.47% | 8.56 | 0.45 |
| 01/18 | 616 | 621 | 615 | 618 | +0.16% | 246,500 | 600億9708万 | +1.15% | 8.54 | 0.45 |
| 01/17 | 613 | 621 | 613 | 617 | +0.65% | 360,700 | 599億9983万 | +1.15% | 8.52 | 0.45 |
| 01/16 | 621 | 621 | 613 | 613 | -1.13% | 290,100 | 596億1086万 | +0.33% | 8.47 | 0.45 |
| 01/15 | 618 | 623 | 617 | 620 | +0.32% | 312,600 | 602億9157万 | +1.47% | 8.56 | 0.45 |
| 01/12 | 623 | 625 | 615 | 618 | -0.8% | 330,700 | 600億9708万 | +1.15% | 8.54 | 0.45 |
| 01/11 | 629 | 629 | 623 | 623 | -0.32% | 261,000 | 605億8330万 | +1.8% | 8.61 | 0.46 |
| 01/10 | 632 | 632 | 625 | 625 | -1.42% | 324,100 | 607億7779万 | +2.12% | 8.63 | 0.46 |
| 01/09 | 629 | 636 | 629 | 634 | +0.96% | 489,900 | 616億5299万 | +3.59% | 8.76 | 0.46 |
| 01/05 | 627 | 628 | 626 | 628 | +0.64% | 234,500 | 610億6952万 | +2.61% | 8.68 | 0.46 |
| 01/04 | 624 | 626 | 616 | 624 | +0.32% | 312,600 | 606億8055万 | +1.96% | 8.62 | 0.46 |
| 2023 | ||||||||||
| 12/29 | 625 | 628 | 620 | 622 | 0% | 251,500 | 604億8606万 | +1.63% | 8.59 | 0.46 |
| 12/28 | 612 | 622 | 612 | 622 | +1.8% | 317,800 | 604億8606万 | +1.63% | 8.59 | 0.46 |
| 12/27 | 601 | 612 | 601 | 611 | +1.66% | 444,200 | 594億1637万 | -0.16% | 8.44 | 0.45 |
| 12/26 | 599 | 603 | 599 | 601 | +0.33% | 418,400 | 584億4392万 | -1.8% | 8.3 | 0.44 |
| 12/25 | 598 | 600 | 597 | 599 | +0.17% | 299,100 | 582億4943万 | -2.28% | 8.27 | 0.44 |
| 12/22 | 594 | 598 | 594 | 598 | +0.5% | 256,400 | 581億5219万 | -2.61% | 8.26 | 0.44 |
| 12/21 | 594 | 596 | 592 | 595 | -0.5% | 349,100 | 578億6046万 | -3.09% | 8.22 | 0.44 |
| 12/20 | 594 | 600 | 594 | 598 | +1.18% | 466,900 | 581億5219万 | -2.76% | 8.26 | 0.44 |
| 12/19 | 591 | 594 | 585 | 591 | 0% | 417,700 | 574億7148万 | -4.06% | 8.16 | 0.43 |
| 12/18 | 596 | 596 | 587 | 591 | -1.01% | 536,700 | 574億7148万 | -4.21% | 8.16 | 0.43 |
| 12/15 | 595 | 597 | 590 | 597 | +0.17% | 625,100 | 580億5494万 | -3.4% | 8.25 | 0.44 |
| 12/14 | 601 | 603 | 591 | 596 | -0.83% | 649,900 | 579億5770万 | -3.72% | 8.23 | 0.44 |
| 12/13 | 609 | 610 | 600 | 601 | -1.15% | 469,500 | 584億4392万 | -3.06% | 8.3 | 0.44 |
| 12/12 | 615 | 617 | 608 | 608 | -0.82% | 338,400 | 591億2463万 | -1.94% | 8.4 | 0.45 |
| 12/11 | 619 | 619 | 610 | 613 | -0.33% | 349,900 | 596億1086万 | -1.29% | 8.47 | 0.45 |
| 12/08 | 620 | 622 | 613 | 615 | -1.13% | 442,100 | 598億535万 | -1.13% | 8.5 | 0.45 |
| 12/07 | 623 | 625 | 621 | 622 | -0.96% | 291,400 | 604億8606万 | 0% | 8.59 | 0.46 |
| 12/06 | 622 | 630 | 621 | 628 | +1.13% | 313,400 | 610億6952万 | +0.96% | 8.68 | 0.46 |
| 12/05 | 625 | 628 | 621 | 621 | -0.96% | 295,200 | 603億8881万 | 0% | 8.58 | 0.45 |
| 12/04 | 626 | 629 | 623 | 627 | +0.16% | 296,000 | 609億7228万 | +0.8% | 8.66 | 0.46 |
| 12/01 | 629 | 633 | 626 | 626 | 0% | 245,000 | 608億7503万 | +0.81% | 8.65 | 0.46 |
| 11/30 | 628 | 630 | 623 | 626 | -0.32% | 327,200 | 608億7503万 | +0.81% | 8.65 | 0.46 |
| 11/29 | 630 | 631 | 627 | 628 | 0% | 206,700 | 610億6952万 | +1.13% | 8.68 | 0.46 |
| 11/28 | 626 | 631 | 626 | 628 | +0.32% | 249,200 | 610億6952万 | +1.13% | 8.68 | 0.46 |
| 11/27 | 631 | 633 | 624 | 626 | -0.48% | 217,300 | 608億7503万 | +0.81% | 8.65 | 0.46 |
| 11/24 | 631 | 633 | 628 | 629 | +0.16% | 250,200 | 611億6677万 | +1.29% | 8.69 | 0.46 |
| 11/22 | 620 | 630 | 620 | 628 | +1.29% | 288,700 | 610億6952万 | +0.96% | 8.68 | 0.46 |
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 | 1,375 2,750 4/6 | 777 1,553 2/28 | 1,431,600 715,800 5/16 | - | - | +10.45% 12/4 | -13.11% 5/12 |
| 2008年 3月期 | 845 1,690 5/23 | 301 601 1/22 | 2,938,200 1,469,100 8/9 | - | - | +23.4% 4/2 | -20.97% 1/16 |
| 2009年 3月期 | 492 984 4/30 | 106 211 12/3 211 12/2 | 11,170,800 5,585,400 7/16 | - | - | +38.61% 4/13 | -43.45% 7/15 |
| 2010年 3月期 | 218 435 5/26 | 126 251 4/1 | 1,384,700 692,350 5/12 | - | - | +34.1% 5/11 | -14.99% 11/24 |
| 2011年 3月期 | 325 649 2/16 | 185 370 10/29 | 1,116,800 558,400 4/26 | 367億2820万 | 209億3904万 | +22.53% 2/15 | -29.21% 3/15 |
| 2012年 3月期 | 344 688 10/11 | 241 481 4/6 | 758,300 379,150 4/20 | 389億3529万 | 272億2075万 | +12.92% 9/9 | -15.44% 11/11 |
| 2013年 3月期 | 459 917 3/28 | 271 541 5/17 541 5/16 他3件 | 291,000 145,500 3/8 | 518億9486万 | 306億1627万 | +20.4% 3/28 | -10.94% 5/16 |
| 2014年 3月期 | 672 1,343 5/8 | 403 805 4/3 805 4/2 | 655,400 327,700 5/8 | 760億305万 | 455億5656万 | +23.86% 5/15 | -12.96% 6/14 |
| 2015年 3月期 | 624 3/11 | 439 10/17 | 297,100 6/19 | 706億2715万 | 496億8801万 | +12.09% 3/13 | -7.61% 10/17 |
| 2016年 3月期 | 779 8/4 | 486 2/19 | 287,700 7/30 | 881億7076万 | 550億769万 | +14.03% 7/1 | -17.72% 8/25 |
| 2017年 3月期 | 877 3/23 | 522 4/8 | 956,300 5/12 | 992億6284万 | 590億8233万 | +18.54% 1/5 | -6.4% 11/9 |
| 2018年 3月期 | 1,535 2/1 | 831 4/6 | 1,294,400 5/12 | 1492億5795万 | 808億349万 | +23.02% 5/12 | -11.12% 2/9 |
| 2019年 3月期 | 1,528 6/18 | 841 2/8 | 835,000 5/15 | 1485億7730万 | 817億8260万 | +13.98% 5/15 | -18.7% 12/25 |
| 2020年 3月期 | 902 4/8 | 393 3/19 | 583,800 9/26 | 877億1451万 | 382億1707万 | +14.43% 9/11 | -26.12% 3/19 |
| 2021年 3月期 | 1,351 3/19 | 426 4/6 | 1,855,300 10/30 | 1313億7728万 | 414億2614万 | +34.39% 8/4 | -11.56% 10/30 |
| 2022年 3月期 | 1,346 4/19 | 646 3/9 | 1,097,800 8/2 | 1308億9105万 | 628億1992万 | +6.92% 4/5 | -14.22% 6/21 |
| 2023年 3月期 | 835 7/22 | 638 5/19 | 1,041,000 9/28 | 811億9913万 | 620億4197万 | +10.97% 7/14 | -8.91% 5/19 |
| 最新 | 611 2024/4/19 | 262,500 | 594億1637万 | -2.24% 625 | |||