株価チャート
株価
4/23
- 前日 (4/22)
- 526
- 始値
- 526
- 高値
- 535
- 安値
- 526
- 終値 +0.57%
- 529
- 出来高 -26.96%
- 55,800
乖離率
- 株価（5日）
移動平均値 - -0.38%
531 - 株価（25日）
移動平均値 - -5.2%
558 - 出来高（5日）
移動平均値 - -6.72%
59,820
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 526 | 535 | 526 | 529 | +0.57% | 55,800 | 246億4378万 | -5.2% | 10.18 | 1.15 |
| 04/22 | 522 | 530 | 521 | 526 | +0.38% | 76,400 | 245億402万 | -6.07% | 10.12 | 1.15 |
| 04/19 | 539 | 539 | 513 | 524 | -3.32% | 108,700 | 244億1085万 | -6.93% | 10.09 | 1.14 |
| 04/18 | 536 | 546 | 536 | 542 | +1.12% | 18,400 | 252億4939万 | -4.07% | 10.43 | 1.18 |
| 04/17 | 536 | 545 | 536 | 536 | -0.74% | 39,800 | 249億6988万 | -5.63% | 10.32 | 1.17 |
| 04/16 | 545 | 546 | 537 | 540 | -1.64% | 58,000 | 251億5622万 | -5.26% | 10.39 | 1.18 |
| 04/15 | 549 | 555 | 545 | 549 | -1.26% | 17,600 | 255億7549万 | -3.85% | 10.57 | 1.2 |
| 04/12 | 551 | 561 | 550 | 556 | +1.28% | 34,500 | 259億159万 | -2.8% | 10.7 | 1.21 |
| 04/11 | 548 | 554 | 546 | 549 | -0.9% | 19,000 | 255億7549万 | -4.02% | 10.57 | 1.2 |
| 04/10 | 560 | 560 | 553 | 554 | -1.6% | 24,000 | 258億842万 | -3.15% | 10.66 | 1.21 |
| 04/09 | 556 | 563 | 556 | 563 | +1.44% | 16,100 | 262億2769万 | -1.4% | 10.84 | 1.23 |
| 04/08 | 550 | 559 | 549 | 555 | +0.73% | 42,200 | 258億5500万 | -2.8% | 10.68 | 1.21 |
| 04/05 | 548 | 554 | 544 | 551 | -0.18% | 30,400 | 256億6866万 | -3.5% | 10.61 | 1.2 |
| 04/04 | 548 | 555 | 543 | 552 | +0.73% | 47,200 | 257億1525万 | -3.5% | 10.62 | 1.2 |
| 04/03 | 540 | 552 | 535 | 548 | +0.55% | 99,200 | 255億2890万 | -4.36% | 10.55 | 1.19 |
| 04/02 | 560 | 560 | 538 | 545 | -2.68% | 160,300 | 253億8915万 | -5.05% | 10.49 | 1.19 |
| 04/01 | 582 | 582 | 560 | 560 | -3.61% | 63,700 | 260億8793万 | -2.44% | 10.78 | 1.22 |
| 03/29 | 583 | 583 | 571 | 581 | +0.17% | 82,700 | 270億6623万 | +1.4% | 11.18 | 1.27 |
| 03/28 | 586 | 591 | 576 | 580 | -2.03% | 80,600 | 270億1964万 | +1.58% | 11.16 | 1.26 |
| 03/27 | 596 | 600 | 590 | 592 | -0.67% | 94,100 | 275億7867万 | +4.04% | 11.39 | 1.29 |
| 03/26 | 575 | 598 | 575 | 596 | +5.11% | 174,100 | 277億6501万 | +5.3% | 11.47 | 1.3 |
| 03/25 | 584 | 589 | 567 | 567 | -3.74% | 70,600 | 264億1403万 | +0.71% | 10.91 | 1.24 |
| 03/22 | 581 | 590 | 573 | 589 | +1.9% | 62,500 | 274億3891万 | +5.18% | 11.34 | 1.28 |
| 03/21 | 586 | 587 | 578 | 578 | -1.03% | 71,900 | 269億2647万 | +3.77% | 11.12 | 1.26 |
| 03/19 | 587 | 588 | 579 | 584 | -0.34% | 77,500 | 272億599万 | +5.23% | 11.24 | 1.27 |
| 03/18 | 593 | 593 | 584 | 586 | -0.85% | 73,400 | 272億9916万 | +6.35% | 11.28 | 1.28 |
| 03/15 | 589 | 593 | 585 | 591 | +0.68% | 83,100 | 275億3208万 | +8.04% | 11.38 | 1.29 |
| 03/14 | 600 | 600 | 584 | 587 | -2.17% | 73,000 | 273億4574万 | +8.1% | 11.3 | 1.28 |
| 03/13 | 599 | 605 | 585 | 600 | +1.69% | 133,200 | 279億5136万 | +11.32% | 11.55 | 1.31 |
| 03/12 | 568 | 590 | 559 | 590 | +3.87% | 72,800 | 274億8550万 | +10.49% | 11.36 | 1.29 |
| 03/11 | 570 | 570 | 556 | 568 | -0.87% | 53,300 | 264億6062万 | +7.17% | 10.93 | 1.24 |
| 03/08 | 550 | 575 | 550 | 573 | +3.8% | 83,500 | 266億9354万 | +8.73% | 11.03 | 1.25 |
| 03/07 | 550 | 557 | 546 | 552 | +0.36% | 62,500 | 257億1525万 | +5.54% | 10.62 | 1.2 |
| 03/06 | 540 | 555 | 539 | 550 | +1.48% | 71,400 | 256億2208万 | +5.77% | 10.59 | 1.2 |
| 03/05 | 543 | 548 | 532 | 542 | -1.99% | 63,300 | 252億4939万 | +4.63% | 10.43 | 1.18 |
| 03/04 | 569 | 569 | 548 | 553 | -3.32% | 81,400 | 257億6183万 | +7.17% | 10.64 | 1.21 |
| 03/01 | 573 | 578 | 566 | 572 | +1.24% | 54,100 | 266億4696万 | +11.5% | 11.01 | 1.25 |
| 02/29 | 572 | 579 | 562 | 565 | -0.18% | 66,900 | 263億2086万 | +11% | 10.87 | 1.23 |
| 02/28 | 578 | 589 | 565 | 566 | -1.57% | 155,000 | 263億6744万 | +11.86% | 10.89 | 1.23 |
| 02/27 | 557 | 591 | 554 | 575 | +3.6% | 275,100 | 267億8672万 | +14.09% | 11.07 | 1.25 |
| 02/26 | 540 | 558 | 530 | 555 | +2.78% | 230,800 | 258億5500万 | +11% | 10.68 | 1.21 |
| 02/22 | 530 | 540 | 523 | 540 | +3.25% | 82,000 | 251億5622万 | +8.65% | 10.39 | 1.18 |
| 02/21 | 528 | 529 | 518 | 523 | -0.19% | 35,300 | 243億6426万 | +5.66% | 10.07 | 1.14 |
| 02/20 | 523 | 529 | 517 | 524 | +0.38% | 50,400 | 244億1085万 | +6.07% | 10.09 | 1.14 |
| 02/19 | 514 | 522 | 509 | 522 | +1.36% | 43,400 | 243億1768万 | +5.67% | 10.05 | 1.14 |
| 02/16 | 498 | 517 | 498 | 515 | +3.41% | 54,200 | 239億9158万 | +4.67% | 9.91 | 1.12 |
| 02/15 | 514 | 514 | 498 | 498 | -1.58% | 121,300 | 231億9962万 | +1.22% | 9.59 | 1.09 |
| 02/14 | 534 | 534 | 506 | 506 | -6.99% | 171,700 | 235億7231万 | +2.85% | 9.74 | 1.1 |
| 02/13 | 501 | 546 | 501 | 544 | +13.57% | 408,000 | 253億4256万 | +10.57% | 10.47 | 1.19 |
| 02/09 | 482 | 484 | 476 | 479 | -1.44% | 69,900 | 223億1450万 | -2.24% | 9.22 | 1.04 |
| 02/08 | 487 | 487 | 480 | 486 | -0.21% | 44,700 | 226億4060万 | -1.02% | 9.35 | 1.06 |
| 02/07 | 484 | 489 | 483 | 487 | +0.41% | 19,100 | 226億8718万 | -0.81% | 9.37 | 1.06 |
| 02/06 | 489 | 489 | 484 | 485 | -0.82% | 33,900 | 225億9401万 | -1.42% | 9.33 | 1.06 |
| 02/05 | 485 | 493 | 485 | 489 | +1.66% | 57,700 | 227億8035万 | -0.61% | 9.41 | 1.07 |
| 02/02 | 486 | 486 | 481 | 481 | -0.62% | 19,800 | 224億767万 | -2.24% | 9.26 | 1.05 |
| 02/01 | 486 | 486 | 480 | 484 | -0.62% | 23,700 | 225億4743万 | -1.63% | 9.32 | 1.05 |
| 01/31 | 482 | 487 | 478 | 487 | +1.04% | 38,200 | 226億8718万 | -1.22% | 9.37 | 1.06 |
| 01/30 | 488 | 488 | 482 | 482 | -1.63% | 30,800 | 224億5425万 | -2.03% | 9.28 | 1.05 |
| 01/29 | 486 | 490 | 485 | 490 | +1.24% | 41,300 | 228億2694万 | -0.61% | 9.43 | 1.07 |
| 01/26 | 488 | 488 | 484 | 484 | -1.02% | 33,100 | 225億4743万 | -1.83% | 9.32 | 1.05 |
| 01/25 | 484 | 491 | 484 | 489 | +1.66% | 32,600 | 227億8035万 | -0.61% | 9.41 | 1.07 |
| 01/24 | 487 | 490 | 480 | 481 | -1.84% | 63,800 | 224億767万 | -2.04% | 9.26 | 1.05 |
| 01/23 | 495 | 495 | 488 | 490 | -0.61% | 34,700 | 228億2694万 | 0% | 9.43 | 1.07 |
| 01/22 | 488 | 496 | 488 | 493 | +1.65% | 33,000 | 229億6670万 | +0.82% | 9.49 | 1.07 |
| 01/19 | 492 | 493 | 483 | 485 | -1.22% | 44,600 | 225億9401万 | -0.41% | 9.33 | 1.06 |
| 01/18 | 489 | 494 | 489 | 491 | +0.41% | 20,600 | 228億7352万 | +1.03% | 9.45 | 1.07 |
| 01/17 | 497 | 502 | 489 | 489 | -1.21% | 60,600 | 227億8035万 | +1.03% | 9.41 | 1.07 |
| 01/16 | 508 | 509 | 494 | 495 | -2.37% | 45,100 | 230億5987万 | +2.7% | 9.53 | 1.08 |
| 01/15 | 498 | 509 | 497 | 507 | +2.63% | 46,900 | 236億1889万 | +5.63% | 9.76 | 1.1 |
| 01/12 | 504 | 505 | 493 | 494 | -1.4% | 37,700 | 230億1328万 | +3.35% | 9.51 | 1.08 |
| 01/11 | 501 | 503 | 497 | 501 | +0.2% | 34,400 | 233億3938万 | +5.25% | 9.64 | 1.09 |
| 01/10 | 500 | 505 | 500 | 500 | 0% | 43,400 | 232億9280万 | +5.49% | 9.62 | 1.09 |
| 01/09 | 504 | 504 | 496 | 500 | +0.81% | 39,200 | 232億9280万 | +5.93% | 9.62 | 1.09 |
| 01/05 | 510 | 510 | 496 | 496 | -2.36% | 38,000 | 231億645万 | +5.53% | 9.55 | 1.08 |
| 01/04 | 503 | 508 | 495 | 508 | +2.63% | 73,600 | 236億6548万 | +8.32% | 9.78 | 1.11 |
| 2023 | ||||||||||
| 12/29 | 497 | 497 | 491 | 495 | 0% | 18,400 | 230億5987万 | +5.77% | 9.53 | 1.08 |
| 12/28 | 492 | 496 | 491 | 495 | -0.6% | 46,500 | 230億5987万 | +6.22% | 9.53 | 1.08 |
| 12/27 | 491 | 498 | 488 | 498 | +1.63% | 55,400 | 231億9962万 | +7.1% | 9.59 | 1.09 |
| 12/26 | 485 | 490 | 480 | 490 | +1.24% | 42,700 | 228億2694万 | +5.6% | 9.43 | 1.07 |
| 12/25 | 493 | 494 | 480 | 484 | -1.43% | 49,600 | 225億4743万 | +4.54% | 9.32 | 1.05 |
| 12/22 | 485 | 493 | 485 | 491 | +1.45% | 27,700 | 228億7352万 | +6.05% | 9.45 | 1.07 |
| 12/21 | 493 | 495 | 484 | 484 | -2.81% | 56,800 | 225億4743万 | +4.76% | 9.32 | 1.05 |
| 12/20 | 487 | 511 | 487 | 498 | +2.47% | 215,000 | 231億9962万 | +8.03% | 9.59 | 1.09 |
| 12/19 | 470 | 486 | 469 | 486 | +3.4% | 76,600 | 226億4060万 | +5.65% | 9.35 | 1.06 |
| 12/18 | 457 | 471 | 446 | 470 | +2.4% | 105,400 | 218億9523万 | +2.4% | 9.05 | 1.02 |
| 12/15 | 465 | 472 | 447 | 459 | +2.68% | 214,900 | 213億8279万 | 0% | 8.83 | 1 |
| 12/14 | 456 | 456 | 445 | 447 | -2.19% | 38,200 | 208億2376万 | -3.04% | 8.6 | 0.97 |
| 12/13 | 457 | 460 | 454 | 457 | -0.65% | 32,100 | 212億8961万 | -1.08% | 8.8 | 1 |
| 12/12 | 455 | 462 | 454 | 460 | +1.55% | 51,600 | 214億2937万 | -0.86% | 8.85 | 1 |
| 12/11 | 442 | 453 | 442 | 453 | +3.42% | 38,600 | 211億327万 | -2.79% | 8.72 | 0.99 |
| 12/08 | 447 | 447 | 438 | 438 | -2.23% | 76,000 | 204億449万 | -6.41% | 8.43 | 0.95 |
| 12/07 | 449 | 454 | 447 | 448 | -0.88% | 37,000 | 208億7034万 | -4.68% | 8.62 | 0.98 |
| 12/06 | 441 | 455 | 441 | 452 | +2.49% | 43,400 | 210億5669万 | -4.03% | 8.7 | 0.99 |
| 12/05 | 449 | 450 | 441 | 441 | -2% | 54,400 | 205億4424万 | -6.37% | 8.49 | 0.96 |
| 12/04 | 452 | 455 | 448 | 450 | -0.22% | 48,100 | 209億6352万 | -4.66% | 8.66 | 0.98 |
| 12/01 | 460 | 460 | 450 | 451 | -1.1% | 37,300 | 210億1010万 | -4.65% | 8.68 | 0.98 |
| 11/30 | 452 | 457 | 444 | 456 | +0.44% | 78,100 | 212億4303万 | -3.8% | 8.78 | 0.99 |
| 11/29 | 464 | 467 | 454 | 454 | -2.16% | 64,100 | 211億4986万 | -4.42% | 8.74 | 0.99 |
| 11/28 | 469 | 469 | 463 | 464 | -0.85% | 49,300 | 216億1571万 | -2.52% | 8.93 | 1.01 |
| 11/27 | 468 | 475 | 464 | 468 | +0.43% | 43,900 | 218億206万 | -2.09% | 9.01 | 1.02 |
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 | 253 1,010 12/17 | 146 583 2/19 | 119,200 29,800 1/28 | - | - | +17.84% 3/10 | -20.35% 2/19 |
| 2009年 3月期 | 175 700 5/19 | 60 240 10/10 240 10/9 | 133,200 33,300 10/9 | - | - | +21.03% 1/29 | -40.72% 10/10 |
| 2010年 3月期 | 148 590 6/8 | 86 346 3/29 345 3/19 | 256,000 64,000 3/23 | - | - | +27.07% 6/5 | -13.84% 3/2 |
| 2011年 3月期 | 150 598 3/24 | 78 310 8/9 | 294,800 73,700 3/23 | 66億7128万 | 34億5836万 | +36.13% 3/23 | -11% 4/20 |
| 2012年 3月期 | 204 817 3/19 | 93 371 8/9 | 346,800 86,700 3/15 | 91億1445万 | 41億3887万 | +33.88% 3/19 | -15.66% 5/25 |
| 2013年 3月期 | 330 1,320 3/18 | 113 450 9/13 450 9/11 | 280,400 70,100 3/18 | 147億2592万 | 50億2020万 | +40.83% 3/18 | -13.58% 5/16 |
| 2014年 3月期 | 882 1,763 1/28 | 230 460 4/2 | 595,400 297,700 1/17 | 393億3605万 | 102億6352万 | +36.25% 1/17 | -23.93% 6/7 |
| 2015年 3月期 | 1,197 1/5 | 654 1,308 4/15 | 860,700 1/29 | 538億2190万 | 291億8409万 | +24.95% 1/5 | -19.54% 2/13 |
| 2016年 3月期 | 847 4/27 | 306 2/12 | 295,500 5/8 | 382億308万 | 138億6302万 | +20.4% 3/15 | -22.95% 2/12 |
| 2017年 3月期 | 659 11/30 | 365 4/8 | 729,800 4/28 | 298億5533万 | 164億6296万 | +16.54% 11/30 | -10% 6/16 |
| 2018年 3月期 | 735 11/6 | 510 4/26 | 462,500 5/30 | 333億7458万 | 231億5787万 | +8.05% 11/6 | -10.52% 3/23 |
| 2019年 3月期 | 777 7/10 | 600 10/26 | 261,000 12/5 | 353億1278万 | 272億6856万 | +13.26% 12/5 | -7.28% 10/16 |
| 2020年 3月期 | 828 7/5 7/4 | 372 3/13 | 536,700 10/29 | 376億4717万 | 173億2664万 | +9.09% 6/12 | -28.61% 3/13 |
| 2021年 3月期 | 634 3/30 3/29 | 379 4/6 | 220,000 1/28 | 295億2981万 | 176億5268万 | +16.81% 5/13 | -10.45% 4/28 |
| 2022年 3月期 | 618 4/1 | 348 3/8 | 84,700 2/15 | 287億8458万 | 162億1178万 | +7% 9/27 | -9.79% 8/16 |
| 2023年 3月期 | 467 8/15 | 328 5/12 | 213,300 10/28 | 217億5547万 | 152億8007万 | +16.76% 8/15 | -7.34% 5/12 |
| 最新 | 529 2024/4/23 | 55,800 | 246億4378万 | -5.2% 558 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 21%（1.21倍）
- 2012/12/28 vs 2011/12/30
- 79%（1.79倍）
- 2013/12/30 vs 2012/12/28
- 202%（3.02倍）
- 2014/12/30 vs 2013/12/30
- 91%（1.91倍）
- 2015/12/30 vs 2014/12/30
- -55%（0.45倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/04/23 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
60円（2008/10/10） - 782%（8.82倍）
529円（4/23）