株価チャート
株価
4/19
- 前日 (4/18)
- 547
- 始値
- 547
- 高値
- 548
- 安値
- 536
- 終値 -0.55%
- 544
- 出来高 +213.2%
- 106,800
乖離率
- 株価(5日)
移動平均値 - -0.91%
549 - 株価(25日)
移動平均値 - -2.68%
559 - 出来高(5日)
移動平均値 - +74.74%
61,120
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 | 547 | 548 | 536 | 544 | -0.55% | 106,800 | 105億5360万 | -2.68% | 13 | 1.31 |
04/18 | 542 | 550 | 542 | 547 | +0.55% | 34,100 | 106億1180万 | -2.15% | 13.07 | 1.32 |
04/17 | 554 | 554 | 544 | 544 | -1.63% | 66,700 | 105億5360万 | -2.68% | 13 | 1.31 |
04/16 | 558 | 558 | 553 | 553 | -0.72% | 56,200 | 107億2820万 | -1.07% | 13.22 | 1.33 |
04/15 | 557 | 560 | 554 | 557 | -0.18% | 41,800 | 108億580万 | -0.18% | 13.31 | 1.34 |
04/12 | 564 | 566 | 557 | 558 | -0.53% | 103,700 | 108億2520万 | +0.18% | 13.34 | 1.35 |
04/11 | 563 | 565 | 559 | 561 | -0.71% | 38,800 | 108億8340万 | +0.72% | 13.41 | 1.35 |
04/10 | 564 | 570 | 564 | 565 | -0.18% | 47,400 | 109億6100万 | +1.62% | 13.5 | 1.36 |
04/09 | 566 | 566 | 561 | 566 | +0.53% | 53,500 | 109億8040万 | +1.98% | 13.53 | 1.37 |
04/08 | 569 | 569 | 561 | 563 | +0.18% | 93,800 | 109億2220万 | +1.62% | 13.46 | 1.36 |
04/05 | 569 | 570 | 562 | 562 | -1.23% | 112,300 | 109億280万 | +1.63% | 13.43 | 1.36 |
04/04 | 573 | 573 | 565 | 569 | +0.35% | 69,600 | 110億3860万 | +2.89% | 13.6 | 1.37 |
04/03 | 567 | 569 | 560 | 567 | 0% | 58,200 | 109億9980万 | +2.72% | 13.55 | 1.37 |
04/02 | 570 | 573 | 564 | 567 | -0.7% | 75,000 | 109億9980万 | +2.9% | 13.55 | 1.37 |
04/01 | 571 | 572 | 566 | 571 | +0.35% | 86,300 | 110億7740万 | +3.82% | 13.65 | 1.38 |
03/29 | 565 | 569 | 562 | 569 | +1.61% | 86,200 | 110億3860万 | +3.64% | 13.6 | 1.37 |
03/28 | 562 | 566 | 560 | 560 | +0.18% | 84,700 | 108億6400万 | +2.19% | 13.38 | 1.35 |
03/27 | 564 | 565 | 559 | 559 | -0.53% | 53,000 | 108億4460万 | +2.19% | 13.36 | 1.35 |
03/26 | 556 | 564 | 555 | 562 | +1.08% | 88,100 | 109億280万 | +2.93% | 13.43 | 1.36 |
03/25 | 557 | 558 | 554 | 556 | 0% | 66,400 | 107億8640万 | +2.02% | 13.29 | 1.34 |
03/22 | 559 | 559 | 556 | 556 | +0.36% | 84,200 | 107億8640万 | +2.21% | 13.29 | 1.34 |
03/21 | 555 | 558 | 554 | 554 | -0.18% | 93,500 | 107億4760万 | +1.84% | 13.24 | 1.34 |
03/19 | 555 | 557 | 552 | 555 | 0% | 69,200 | 107億6700万 | +2.02% | 13.26 | 1.34 |
03/18 | 551 | 555 | 549 | 555 | +0.73% | 66,000 | 107億6700万 | +2.21% | 13.26 | 1.34 |
03/15 | 546 | 554 | 545 | 551 | +0.92% | 49,300 | 106億8940万 | +1.47% | 13.17 | 1.33 |
03/14 | 544 | 549 | 541 | 546 | +0.92% | 68,300 | 105億9240万 | +0.37% | 13.05 | 1.32 |
03/13 | 546 | 547 | 540 | 541 | -0.55% | 43,900 | 104億9540万 | -0.55% | 12.93 | 1.31 |
03/12 | 540 | 545 | 535 | 544 | +1.12% | 66,700 | 105億5360万 | -0.18% | 13 | 1.31 |
03/11 | 542 | 545 | 534 | 538 | -0.74% | 96,000 | 104億3720万 | -1.47% | 12.86 | 1.3 |
03/08 | 541 | 545 | 539 | 542 | -0.37% | 34,500 | 105億1480万 | -0.91% | 12.95 | 1.31 |
03/07 | 547 | 547 | 542 | 544 | +0.18% | 43,900 | 105億5360万 | -0.73% | 13 | 1.31 |
03/06 | 538 | 546 | 537 | 543 | +0.74% | 32,300 | 105億3420万 | -1.09% | 12.98 | 1.31 |
03/05 | 541 | 542 | 536 | 539 | -0.19% | 50,300 | 104億5660万 | -2.18% | 12.88 | 1.3 |
03/04 | 546 | 546 | 540 | 540 | -0.74% | 59,300 | 104億7600万 | -2.17% | 12.91 | 1.3 |
03/01 | 545 | 547 | 543 | 544 | -0.18% | 42,100 | 105億5360万 | -1.63% | 13 | 1.31 |
02/29 | 547 | 548 | 545 | 545 | -0.37% | 29,400 | 105億7300万 | -1.62% | 13.03 | 1.31 |
02/28 | 550 | 553 | 547 | 547 | -0.73% | 51,800 | 106億1180万 | -1.44% | 13.07 | 1.32 |
02/27 | 545 | 554 | 545 | 551 | +1.1% | 80,500 | 106億8940万 | -0.9% | 13.17 | 1.33 |
02/26 | 546 | 549 | 544 | 545 | 0% | 60,700 | 105億7300万 | -1.98% | 13.03 | 1.31 |
02/22 | 540 | 548 | 539 | 545 | +0.93% | 71,600 | 105億7300万 | -2.15% | 13.03 | 1.31 |
02/21 | 540 | 542 | 537 | 540 | +0.19% | 35,200 | 104億7600万 | -3.23% | 12.91 | 1.3 |
02/20 | 544 | 544 | 538 | 539 | 0% | 57,100 | 104億5660万 | -3.58% | 12.88 | 1.3 |
02/19 | 537 | 541 | 535 | 539 | +1.13% | 111,800 | 104億5660万 | -3.75% | 12.88 | 1.3 |
02/16 | 533 | 535 | 531 | 533 | -0.37% | 93,400 | 103億4020万 | -5.16% | 12.74 | 1.29 |
02/15 | 542 | 542 | 533 | 535 | -0.93% | 108,400 | 103億7900万 | -4.97% | 12.79 | 1.29 |
02/14 | 546 | 546 | 538 | 540 | -1.46% | 104,300 | 104億7600万 | -4.42% | 12.91 | 1.3 |
02/13 | 549 | 553 | 545 | 548 | -0.18% | 78,800 | 106億3120万 | -3.18% | 13.1 | 1.32 |
02/09 | 554 | 558 | 549 | 549 | -1.44% | 79,600 | 106億5060万 | -3.17% | 13.12 | 1.32 |
02/08 | 558 | 562 | 551 | 557 | +0.18% | 84,400 | 108億580万 | -1.94% | 13.31 | 1.34 |
02/07 | 559 | 559 | 555 | 556 | -0.36% | 40,400 | 107億8640万 | -2.11% | 13.29 | 1.34 |
02/06 | 559 | 573 | 556 | 558 | -0.18% | 84,000 | 108億2520万 | -1.76% | 13.34 | 1.35 |
02/05 | 559 | 560 | 552 | 559 | -1.76% | 179,500 | 108億4460万 | -1.58% | 13.36 | 1.35 |
02/02 | 568 | 572 | 568 | 569 | +0.18% | 110,800 | 110億3860万 | +0.18% | 13.6 | 1.37 |
02/01 | 572 | 574 | 568 | 568 | -1.05% | 49,300 | 110億1920万 | +0.18% | 13.58 | 1.37 |
01/31 | 572 | 574 | 570 | 574 | +0.53% | 57,700 | 111億3560万 | +1.41% | 13.72 | 1.38 |
01/30 | 574 | 577 | 571 | 571 | -0.52% | 99,700 | 110億7740万 | +1.06% | 13.65 | 1.38 |
01/29 | 573 | 576 | 573 | 574 | +0.7% | 40,100 | 111億3560万 | +1.77% | 13.72 | 1.38 |
01/26 | 569 | 573 | 567 | 570 | -0.18% | 52,300 | 110億5800万 | +1.24% | 13.62 | 1.38 |
01/25 | 569 | 572 | 568 | 571 | +0.71% | 31,700 | 110億7740万 | +1.42% | 13.65 | 1.38 |
01/24 | 569 | 570 | 565 | 567 | -0.35% | 34,700 | 109億9980万 | +0.89% | 13.55 | 1.37 |
01/23 | 566 | 571 | 566 | 569 | +0.53% | 54,900 | 110億3860万 | +1.43% | 13.6 | 1.37 |
01/22 | 566 | 571 | 566 | 566 | +0.18% | 36,100 | 109億8040万 | +1.07% | 13.53 | 1.37 |
01/19 | 567 | 569 | 565 | 565 | +0.18% | 40,500 | 109億6100万 | +1.07% | 13.5 | 1.36 |
01/18 | 565 | 569 | 563 | 564 | -0.18% | 43,600 | 109億4160万 | +0.89% | 13.48 | 1.36 |
01/17 | 574 | 575 | 565 | 565 | -0.7% | 63,500 | 109億6100万 | +1.25% | 13.5 | 1.36 |
01/16 | 574 | 576 | 569 | 569 | -0.7% | 49,200 | 110億3860万 | +1.97% | 13.6 | 1.37 |
01/15 | 571 | 575 | 571 | 573 | +0.53% | 37,300 | 111億1620万 | +2.87% | 13.7 | 1.38 |
01/12 | 574 | 575 | 569 | 570 | -0.87% | 54,300 | 110億5800万 | +2.33% | 13.62 | 1.38 |
01/11 | 575 | 578 | 573 | 575 | +0.17% | 35,700 | 111億5500万 | +3.23% | 13.74 | 1.39 |
01/10 | 581 | 581 | 573 | 574 | -1.03% | 54,700 | 111億3560万 | +3.24% | 13.72 | 1.38 |
01/09 | 573 | 580 | 572 | 580 | +1.93% | 75,300 | 112億5200万 | +4.32% | 13.86 | 1.4 |
01/05 | 569 | 571 | 565 | 569 | +0.71% | 56,700 | 110億3860万 | +2.52% | 13.6 | 1.37 |
01/04 | 560 | 571 | 558 | 565 | +0.89% | 110,400 | 109億6100万 | +1.8% | 13.5 | 1.36 |
2023 | ||||||||||
12/29 | 560 | 561 | 556 | 560 | +0.54% | 45,000 | 108億6400万 | +1.08% | 13.38 | 1.35 |
12/28 | 560 | 561 | 556 | 557 | +0.18% | 74,400 | 108億580万 | +0.54% | 13.31 | 1.34 |
12/27 | 545 | 557 | 545 | 556 | +1.65% | 133,500 | 107億8640万 | +0.36% | 13.29 | 1.34 |
12/26 | 541 | 548 | 541 | 547 | +0.37% | 58,900 | 106億1180万 | -1.26% | 13.07 | 1.32 |
12/25 | 547 | 550 | 545 | 545 | -0.73% | 71,400 | 105億7300万 | -1.62% | 13.03 | 1.31 |
12/22 | 549 | 553 | 548 | 549 | -0.36% | 84,100 | 106億5060万 | -1.08% | 13.12 | 1.32 |
12/21 | 550 | 554 | 549 | 551 | -0.18% | 31,900 | 106億8940万 | -0.72% | 13.17 | 1.33 |
12/20 | 558 | 561 | 552 | 552 | -0.72% | 70,200 | 107億880万 | -0.72% | 13.19 | 1.33 |
12/19 | 550 | 556 | 550 | 556 | +1.46% | 54,400 | 107億8640万 | 0% | 13.29 | 1.34 |
12/18 | 549 | 549 | 544 | 548 | -0.36% | 58,900 | 106億3120万 | -1.44% | 13.1 | 1.32 |
12/15 | 542 | 550 | 542 | 550 | +0.92% | 108,700 | 106億7000万 | -1.08% | 13.15 | 1.33 |
12/14 | 555 | 561 | 539 | 545 | 0% | 188,100 | 105億7300万 | -1.98% | 13.03 | 1.31 |
12/13 | 550 | 551 | 543 | 545 | -0.91% | 72,400 | 105億7300万 | -1.98% | 13.03 | 1.31 |
12/12 | 554 | 554 | 548 | 550 | -0.36% | 64,200 | 106億7000万 | -1.08% | 13.15 | 1.33 |
12/11 | 554 | 555 | 549 | 552 | +0.18% | 38,700 | 107億880万 | -0.9% | 13.19 | 1.33 |
12/08 | 551 | 552 | 545 | 551 | -0.9% | 177,600 | 106億8940万 | -1.08% | 13.17 | 1.33 |
12/07 | 560 | 561 | 556 | 556 | -0.89% | 50,800 | 107億8640万 | 0% | 13.29 | 1.34 |
12/06 | 559 | 565 | 557 | 561 | +0.54% | 104,300 | 108億8340万 | +1.08% | 13.41 | 1.35 |
12/05 | 563 | 567 | 557 | 558 | -0.89% | 74,000 | 108億2520万 | +0.54% | 13.34 | 1.35 |
12/04 | 565 | 568 | 563 | 563 | -0.18% | 50,700 | 109億2220万 | +1.62% | 13.46 | 1.36 |
12/01 | 566 | 571 | 563 | 564 | -0.18% | 85,600 | 109億4160万 | +1.81% | 13.48 | 1.36 |
11/30 | 564 | 567 | 562 | 565 | +0.53% | 62,900 | 109億6100万 | +2.17% | 13.5 | 1.36 |
11/29 | 563 | 565 | 560 | 562 | +0.36% | 55,500 | 109億280万 | +1.63% | 13.43 | 1.36 |
11/28 | 553 | 560 | 551 | 560 | +1.08% | 55,600 | 108億6400万 | +1.45% | 13.38 | 1.35 |
11/27 | 557 | 558 | 551 | 554 | -0.54% | 93,200 | 107億4760万 | +0.36% | 13.24 | 1.34 |
11/24 | 556 | 562 | 556 | 557 | 0% | 55,700 | 108億580万 | +0.91% | 13.31 | 1.34 |
11/22 | 555 | 562 | 553 | 557 | +0.36% | 70,800 | 108億580万 | +0.91% | 13.31 | 1.34 |
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 6月期 | 665 133,000 8/30 | 344 68,800 4/11 | 116,200 581 8/29 | - | - | +23.82% 10/22 | -21.23% 8/22 |
2009年 6月期 | 550 110,000 1/29 | 205 41,000 12/25 | 146,800 734 1/14 | - | - | +78.96% 1/28 | -25.77% 10/29 |
2010年 6月期 | 680 136,000 4/15 | 243 48,500 11/18 | 3,102,200 15,511 3/24 | - | - | +53.33% 3/24 | -26.85% 5/21 |
2011年 6月期 | 420 84,000 8/10 | 185 37,000 3/16 | 1,266,000 6,330 3/16 | 96億6159万 | 42億5570万 | +18.48% 12/14 | -34.79% 3/16 |
2012年 6月期 | 418 83,600 11/8 83,600 11/7 | 251 50,200 8/9 | 263,800 1,319 2/3 | 96億1558万 | 57億7395万 | +17.34% 10/7 | -10.18% 8/9 |
2013年 6月期 | 590 1,180 5/9 | 323 647 8/24 646 8/23 | 526,400 263,200 1/11 | 135億7224万 | 74億3022万 | +16.3% 3/28 | -15.47% 6/7 |
2014年 6月期 | 1,075 2,150 1/23 | 415 830 7/1 | 5,299,400 2,649,700 8/26 | 217億1500万 | 95億4657万 | +43.73% 8/26 | -11.7% 4/15 |
2015年 6月期 | 1,513 3,025 6/26 | 818 1,635 10/14 | 894,400 447,200 1/29 | 296億4500万 | 160億2300万 | +15.95% 3/19 | -7.31% 5/7 |
2016年 6月期 | 2,250 4,500 4/12 | 1,143 2,287 10/21 2,286 10/19 他2件 | 988,000 494,000 1/21 | 436億5000万 | 221億8390万 | +19.23% 4/11 | -17.35% 8/24 |
2017年 6月期 | 2,157 7/7 | 1,181 8/31 | 1,869,600 8/9 | 418億4580万 | 229億1140万 | +12.43% 4/27 | -29.4% 8/12 |
2018年 6月期 | 1,440 8/7 | 1,068 3/26 | 1,170,500 11/1 | 279億3600万 | 207億1920万 | +11.05% 5/8 | -14.97% 7/5 |
2019年 6月期 | 1,163 12/4 | 866 12/25 | 454,300 6/25 | 225億6220万 | 168億40万 | +9.49% 2/18 | -18.76% 12/25 |
2020年 6月期 | 1,011 7/10 | 351 3/19 | 1,976,300 5/1 | 196億1340万 | 68億940万 | +38.06% 5/12 | -34.59% 3/19 |
2021年 6月期 | 696 7/1 | 418 12/28 | 2,228,800 6/22 | 135億240万 | 81億920万 | +14.91% 2/24 | -11.78% 12/28 |
2022年 6月期 | 556 4/1 | 409 1/27 | 284,700 3/29 | 107億8640万 | 79億3460万 | +21.74% 3/31 | -10.91% 5/10 |
2023年 6月期 | 716 5/8 | 436 7/19 | 2,216,700 9/7 | 138億9040万 | 84億5840万 | +20.49% 9/14 | -7.15% 11/10 |
最新 | 544 2024/4/19 | 106,800 | 105億5360万 | -2.68% 559 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 3%(1.03倍)
- 2006/12/29 vs 2005/12/30
- -59%(0.41倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 40%(1.4倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 122%(2.22倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- 46%(1.46倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- -9%(0.91倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- -22%(0.78倍)
- 2020/12/30 vs 2019/12/30
- -40%(0.6倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- -7%(0.93倍)
- 2024/04/19 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
185円(2011/03/16) - 194%(2.94倍)
544円(4/19)