株価チャート
株価
4/24
- 前日 (4/23)
- 618
- 始値
- 614
- 高値
- 619
- 安値
- 604
- 終値 -1.29%
- 610
- 出来高 -30.72%
- 22,100
乖離率
- 株価（5日）
移動平均値 - +1.16%
603 - 株価（25日）
移動平均値 - -0.16%
611 - 出来高（5日）
移動平均値 - -40.62%
37,220
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 614 | 619 | 604 | 610 | -1.29% | 22,100 | 98億6706万 | -0.16% | 11.52 | 3.57 |
| 04/23 | 606 | 619 | 603 | 618 | +2.83% | 31,900 | 99億9647万 | +1.15% | 11.67 | 3.62 |
| 04/22 | 587 | 601 | 584 | 601 | +2.39% | 29,300 | 97億2148万 | -1.48% | 11.35 | 3.52 |
| 04/19 | 587 | 601 | 561 | 587 | -1.68% | 58,100 | 94億9503万 | -3.61% | 11.08 | 3.44 |
| 04/18 | 569 | 600 | 569 | 597 | +4.37% | 44,700 | 96億2514万 | -1.97% | 11.27 | 3.5 |
| 04/17 | 573 | 582 | 558 | 572 | -0.17% | 30,900 | 92億2208万 | -6.08% | 10.8 | 3.35 |
| 04/16 | 584 | 590 | 570 | 573 | -2.72% | 37,800 | 92億3820万 | -6.22% | 10.82 | 3.36 |
| 04/15 | 590 | 609 | 588 | 589 | -1.01% | 33,100 | 94億9616万 | -3.76% | 11.12 | 3.45 |
| 04/12 | 607 | 608 | 592 | 595 | -2.78% | 30,100 | 95億9289万 | -2.94% | 11.23 | 3.49 |
| 04/11 | 604 | 628 | 599 | 612 | +0.99% | 45,900 | 98億6698万 | -0.33% | 11.55 | 3.59 |
| 04/10 | 598 | 609 | 587 | 606 | +1.17% | 45,100 | 97億7024万 | -1.46% | 11.44 | 3.55 |
| 04/09 | 573 | 599 | 571 | 599 | +3.81% | 36,900 | 48億2869万 | -2.44% | 11.31 | 3.51 |
| 04/08 | 573 | 587 | 558 | 577 | -1.37% | 91,500 | 93億269万 | -5.72% | 10.89 | 3.38 |
| 04/05 | 596 | 602 | 573 | 585 | -4.88% | 66,600 | 94億3167万 | -4.41% | 11.04 | 3.43 |
| 04/04 | 613 | 617 | 594 | 615 | +0.49% | 51,600 | 99億1534万 | +0.65% | 11.61 | 3.6 |
| 04/03 | 623 | 625 | 610 | 612 | -2.24% | 26,500 | 98億6698万 | +0.33% | 11.55 | 3.59 |
| 04/02 | 631 | 639 | 611 | 626 | -0.32% | 56,400 | 100億9269万 | +2.79% | 11.82 | 3.67 |
| 04/01 | 666 | 666 | 622 | 628 | -4.56% | 58,900 | 101億2494万 | +3.63% | 11.85 | 3.68 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 631 | 671 | 631 | 658 | +5.96% | 69,200 | 106億861万 | +8.94% | 12.42 | 3.85 |
| 03/28 | 628 | 650 | 616 | 621 | -4.09% | 38,000 | 200億2416万 | +3.33% | 11.72 | 3.64 |
| 03/27 | 652 | 652 | 633 | 648 | -0.77% | 59,400 | 104億3933万 | +8.1% | 12.18 | 3.78 |
| 03/26 | 668 | 675 | 644 | 653 | -2.1% | 61,600 | 105億1994万 | +9.3% | 12.28 | 3.81 |
| 03/25 | 635 | 676 | 632 | 667 | +3.98% | 202,800 | 107億4565万 | +12.39% | 12.54 | 3.89 |
| 03/22 | 602 | 653 | 601 | 641 | +9.29% | 226,000 | 103億3453万 | +9.2% | 12.06 | 3.74 |
| 03/21 | 623 | 625 | 587 | 587 | -4.01% | 92,800 | 94億5585万 | +0.95% | 11.03 | 3.42 |
| 03/19 | 594 | 611 | 593 | 611 | +2.95% | 44,000 | 98億5085万 | +5.71% | 11.49 | 3.57 |
| 03/18 | 593 | 604 | 585 | 594 | +1.8% | 27,400 | 95億6871万 | +3.76% | 11.17 | 3.47 |
| 03/15 | 576 | 585 | 570 | 583 | -0.17% | 40,200 | 93億9942万 | +3% | 10.97 | 3.4 |
| 03/14 | 591 | 602 | 582 | 584 | -2.01% | 29,000 | 94億1555万 | +4.29% | 10.99 | 3.41 |
| 03/13 | 625 | 625 | 578 | 596 | -1.81% | 129,200 | 96億902万 | +7.39% | 11.21 | 3.48 |
| 03/12 | 602 | 611 | 590 | 607 | -0.57% | 27,000 | 97億8636万 | +10.77% | 11.42 | 3.54 |
| 03/11 | 599 | 619 | 598 | 611 | -0.57% | 62,400 | 98億4279万 | +12.85% | 11.49 | 3.56 |
| 03/08 | 625 | 638 | 608 | 614 | -1.6% | 35,800 | 98億9922万 | +14.98% | 11.55 | 3.58 |
| 03/07 | 630 | 630 | 606 | 624 | -1.03% | 54,400 | 100億6045万 | +18.41% | 11.74 | 3.64 |
| 03/06 | 574 | 683 | 574 | 631 | +9.84% | 251,800 | 101億6524万 | +21.25% | 11.86 | 3.68 |
| 03/05 | 562 | 580 | 558 | 574 | +2.23% | 48,800 | 92億5432万 | +11.67% | 10.8 | 3.35 |
| 03/04 | 572 | 583 | 561 | 562 | -2.77% | 62,400 | 90億5279万 | +10.75% | 10.56 | 3.28 |
| 03/01 | 571 | 578 | 551 | 578 | +2.3% | 54,200 | 93億1075万 | +15.27% | 10.86 | 3.37 |
| 02/29 | 583 | 588 | 565 | 565 | -4.16% | 63,000 | 91億116万 | +14.27% | 10.62 | 3.3 |
| 02/28 | 576 | 602 | 573 | 589 | +2.88% | 68,800 | 94億9616万 | +20.94% | 11.08 | 3.44 |
| 02/27 | 559 | 587 | 559 | 573 | +1.42% | 94,000 | 92億3014万 | +19.77% | 10.77 | 3.34 |
| 02/26 | 570 | 581 | 562 | 565 | -1.66% | 75,800 | 91億116万 | +20.11% | 10.62 | 3.3 |
| 02/22 | 588 | 594 | 566 | 574 | -0.09% | 98,400 | 92億5432万 | +24.24% | 10.8 | 3.35 |
| 02/21 | 585 | 592 | 570 | 575 | -1.88% | 86,200 | 92億6238万 | +26.82% | 10.81 | 3.35 |
| 02/20 | 598 | 608 | 576 | 586 | +0.43% | 205,600 | 94億3973万 | +31.87% | 11.01 | 3.42 |
| 02/19 | 562 | 589 | 533 | 583 | +4.86% | 170,600 | 93億9942万 | +34.02% | 10.97 | 3.4 |
| 02/16 | 517 | 566 | 517 | 556 | +9.13% | 265,200 | 89億6412万 | +30.52% | 10.46 | 3.25 |
| 02/15 | 500 | 540 | 488 | 510 | +3.45% | 526,200 | 82億1442万 | +21.89% | 9.59 | 2.97 |
| 02/14 | 525 | 535 | 481 | 493 | -5.92% | 635,000 | 79億4034万 | +19.54% | 9.27 | 2.88 |
| 02/13 | 524 | 524 | 524 | 524 | +16.72% | 32,000 | 84億4013万 | +28.62% | 9.85 | 3.06 |
| 02/09 | 438 | 449 | 437 | 449 | +2.4% | 61,000 | 72億3095万 | +12.13% | 8.44 | 2.62 |
| 02/08 | 455 | 456 | 438 | 438 | -3.95% | 96,200 | 70億6166万 | +10.33% | 8.24 | 2.56 |
| 02/07 | 451 | 459 | 434 | 456 | +1.79% | 164,000 | 73億5186万 | +15.74% | 8.58 | 2.66 |
| 02/06 | 409 | 452 | 408 | 448 | +8.74% | 242,600 | 72億2288万 | +15.17% | 8.43 | 2.62 |
| 02/05 | 429 | 429 | 411 | 412 | -5.07% | 120,800 | 66億4247万 | +6.74% | 7.75 | 2.41 |
| 02/02 | 431 | 443 | 426 | 434 | +0.23% | 117,600 | 69億9717万 | +13.32% | 8.16 | 2.53 |
| 02/01 | 443 | 444 | 429 | 433 | -3.78% | 141,800 | 69億8105万 | +13.95% | 8.15 | 2.53 |
| 01/31 | 454 | 461 | 433 | 450 | -1.21% | 225,600 | 72億5513万 | +19.36% | 8.47 | 2.63 |
| 01/30 | 462 | 470 | 455 | 456 | -1.41% | 332,000 | 73億4380万 | +21.79% | 8.57 | 2.66 |
| 01/29 | 437 | 462 | 431 | 462 | +9.61% | 676,400 | 74億4860万 | +24.86% | 8.69 | 2.7 |
| 01/26 | 432 | 438 | 413 | 422 | +2.68% | 348,600 | 67億9564万 | +14.85% | 7.93 | 2.46 |
| 01/25 | 400 | 412 | 391 | 411 | +3.27% | 89,000 | 66億1829万 | +12.77% | 7.72 | 2.4 |
| 01/24 | 375 | 398 | 375 | 398 | +6.57% | 45,800 | 64億870万 | +10.11% | 7.48 | 2.32 |
| 01/23 | 382 | 383 | 373 | 373 | -1.71% | 33,400 | 60億1369万 | +3.9% | 7.02 | 2.18 |
| 01/22 | 369 | 380 | 355 | 380 | +3.97% | 89,400 | 61億1849万 | +6.01% | 7.14 | 2.22 |
| 01/19 | 361 | 365 | 355 | 365 | +1.96% | 25,000 | 58億8471万 | +2.82% | 6.87 | 2.13 |
| 01/18 | 360 | 366 | 356 | 358 | -0.42% | 29,800 | 57億7186万 | +1.42% | 6.73 | 2.09 |
| 01/17 | 359 | 363 | 359 | 360 | -0.14% | 21,600 | 57億9604万 | +2.42% | 6.76 | 2.1 |
| 01/16 | 357 | 361 | 356 | 360 | +0.7% | 18,200 | 58億410万 | +3.15% | 6.77 | 2.1 |
| 01/15 | 356 | 358 | 352 | 358 | +0.56% | 48,800 | 57億6380万 | +3.03% | 6.73 | 2.09 |
| 01/12 | 357 | 358 | 353 | 356 | -0.7% | 19,400 | 57億3155万 | +3.04% | 6.69 | 2.08 |
| 01/11 | 357 | 360 | 356 | 358 | +0.28% | 11,000 | 57億7186万 | +4.37% | 6.73 | 2.09 |
| 01/10 | 358 | 359 | 355 | 357 | -0.28% | 9,400 | 57億5573万 | +4.69% | 6.72 | 2.08 |
| 01/09 | 367 | 368 | 358 | 358 | -0.97% | 48,800 | 57億7186万 | +5.29% | 6.73 | 2.09 |
| 01/05 | 363 | 365 | 358 | 362 | -0.41% | 24,800 | 58億2829万 | +6.95% | 6.8 | 2.11 |
| 01/04 | 354 | 366 | 352 | 363 | +3.13% | 47,600 | 58億5247万 | +8.04% | 6.83 | 2.12 |
| 2023 | ||||||||||
| 12/29 | 353 | 354 | 350 | 352 | -0.14% | 23,000 | 56億7512万 | +5.71% | 8 | 2.05 |
| 12/28 | 344 | 361 | 344 | 353 | 0% | 81,600 | 56億8318万 | +6.5% | 8.01 | 2.06 |
| 12/27 | 352 | 356 | 349 | 353 | -0.56% | 74,800 | 56億8318万 | +7.14% | 8.01 | 2.06 |
| 12/26 | 352 | 355 | 348 | 355 | -0.7% | 54,200 | 57億1543万 | +8.41% | 8.05 | 2.07 |
| 12/25 | 368 | 368 | 356 | 357 | -2.46% | 45,200 | 57億5573万 | +9.85% | 8.11 | 2.08 |
| 12/22 | 369 | 371 | 363 | 366 | +0.14% | 20,800 | 59億84万 | +13.66% | 8.31 | 2.14 |
| 12/21 | 362 | 371 | 361 | 366 | +0.14% | 45,600 | 58億9278万 | +14.58% | 8.3 | 2.13 |
| 12/20 | 361 | 365 | 356 | 365 | +0.69% | 45,800 | 58億8471万 | +15.51% | 8.29 | 2.13 |
| 12/19 | 351 | 363 | 351 | 363 | +3.28% | 64,400 | 58億4441万 | +15.81% | 8.23 | 2.12 |
| 12/18 | 346 | 355 | 345 | 351 | -0.57% | 53,800 | 56億5900万 | +13.23% | 7.97 | 2.05 |
| 12/15 | 342 | 355 | 340 | 353 | +3.22% | 106,600 | 56億9124万 | +14.61% | 8.02 | 2.06 |
| 12/14 | 360 | 362 | 339 | 342 | -3.12% | 691,000 | 55億1390万 | +12.13% | 7.77 | 2 |
| 12/13 | 353 | 353 | 353 | 353 | +16.5% | 50,800 | 56億9124万 | +16.5% | 8.02 | 2.06 |
| 12/12 | 303 | 303 | 298 | 303 | +0.5% | 18,600 | 48億8512万 | +1% | 6.88 | 1.77 |
| 12/11 | 306 | 306 | 291 | 302 | -1.47% | 42,200 | 48億6093万 | +0.84% | 6.85 | 1.76 |
| 12/08 | 311 | 311 | 305 | 306 | -1.61% | 17,200 | 49億3349万 | +2.68% | 6.95 | 1.79 |
| 12/07 | 312 | 312 | 309 | 311 | -0.16% | 9,800 | 50億1410万 | +4.71% | 7.06 | 1.82 |
| 12/06 | 310 | 313 | 309 | 312 | -0.16% | 18,800 | 50億2216万 | +4.88% | 7.08 | 1.82 |
| 12/05 | 314 | 314 | 310 | 312 | -0.64% | 15,400 | 50億3022万 | +5.41% | 7.09 | 1.82 |
| 12/04 | 312 | 314 | 312 | 314 | +0.8% | 12,600 | 50億6247万 | +6.08% | 7.13 | 1.83 |
| 12/01 | 314 | 314 | 308 | 312 | -0.16% | 23,000 | 50億2216万 | +5.59% | 7.08 | 1.82 |
| 11/30 | 312 | 313 | 310 | 312 | -0.16% | 11,000 | 50億3022万 | +5.76% | 7.09 | 1.82 |
| 11/29 | 309 | 315 | 309 | 313 | +0.64% | 14,800 | 50億3828万 | +6.29% | 7.1 | 1.82 |
| 11/28 | 302 | 312 | 301 | 311 | +3.33% | 38,800 | 50億604万 | +5.61% | 7.05 | 1.81 |
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 | 235 188,000 3/4 | 113 90,200 3/17 | 24,304,800 30,381 3/3 | - | - | +4.33% 5/7 | -21.44% 4/10 |
| 2009年 3月期 | 181 145,000 5/30 | 27 22,010 10/28 21,900 10/10 | 6,863,200 8,579 5/30 | - | - | +50.62% 12/22 | -43.41% 10/9 |
| 2010年 3月期 | 69 55,400 7/6 55,400 7/3 | 34 27,100 12/10 27,000 12/8 他2件 | 65,600 82 9/17 | - | - | +26.17% 4/20 | -21.45% 11/11 |
| 2011年 3月期 | 59 47,050 4/20 | 31 24,500 3/17 24,400 3/16 | 240,000 300 4/20 | 7億8921万 | 4億928万 | +22.93% 2/7 | -39.92% 3/16 |
| 2012年 3月期 | 179 143,000 2/22 | 36 28,550 4/15 28,500 4/14 他3件 | 2,376,000 2,970 2/20 | 23億9868万 | 4億7638万 | +104.37% 2/21 | -20.41% 3/26 |
| 2013年 3月期 | 137 549 5/10 | 55 221 6/4 | 3,555,200 888,800 5/10 | 18億4178万 | 7億4141万 | +44.13% 5/2 | -28.28% 6/4 |
| 2014年 3月期 | 275 1,100 7/25 | 106 422 4/2 | 1,683,200 420,800 7/24 | 36億9028万 | 14億1572万 | +43.7% 5/8 | -30.21% 2/5 |
| 2015年 3月期 | 159 635 1/23 | 116 464 5/21 | 365,200 91,300 1/23 | 22億5298万 | 16億2242万 | +16.46% 6/18 | -10.44% 8/8 |
| 2016年 3月期 | 153 612 12/18 | 102 408 8/25 | 1,118,800 279,700 12/18 | 22億7284万 | 15億747万 | +9.98% 12/18 | -15.56% 8/25 |
| 2017年 3月期 | 189 755 2/1 | 112 447 11/9 447 11/4 | 23,064,800 5,766,200 2/1 | 29億1067万 | 17億2238万 | +30.23% 1/31 | -9.83% 4/7 |
| 2018年 3月期 | 396 1,585 2/20 | 118 471 4/17 470 4/10 他2件 | 6,327,600 1,581,900 11/9 | 61億1049万 | 18億1579万 | +39.9% 11/22 | -14.96% 4/16 |
| 2019年 3月期 | 508 2,032 12/7 | 226 902 7/5 | 1,757,600 439,400 1/16 | 79億9165万 | 34億7739万 | +30.05% 11/13 | -21.24% 12/21 |
| 2020年 3月期 | 406 812 4/4 | 128 255 3/17 | 1,002,400 501,200 11/29 | 64億1853万 | 20億2360万 | +31.71% 5/8 | -45.32% 3/16 |
| 2021年 3月期 | 309 617 5/26 | 140 280 4/6 | 1,468,600 734,300 5/11 | 48億9632万 | 22億2199万 | +53.31% 5/12 | -20.23% 7/31 |
| 2022年 3月期 | 299 598 10/4 | 180 359 4/30 | 3,036,400 1,518,200 6/2 | 47億6910万 | 28億5663万 | +33.25% 6/2 | -10.93% 11/29 |
| 2023年 3月期 | 435 870 8/17 | 250 500 4/4 | 691,000 345,500 12/14 | 69億7052万 | 39億8755万 | +32.98% 6/22 | -15.63% 12/5 |
| 最新 | 610 2024/4/24 | 22,100 | 98億6706万 | -0.16% 611 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -49%（0.51倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 99%（1.99倍）
- 2018/12/28 vs 2017/12/29
- 51%（1.51倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/24 vs 2023/12/29
- 73%（1.73倍）
- 過去安値
27円（2008/10/10） - 2128%（22.28倍）
610円（4/24）