株価チャート
株価
4/17
- 前日 (4/16)
- 571
- 始値
- 570
- 高値
- 570
- 安値
- 560
- 終値 -1.75%
- 561
- 出来高 -49.01%
- 7,700
乖離率
- 株価(5日)
移動平均値 - -2.94%
578 - 株価(25日)
移動平均値 - -5.71%
595 - 出来高(5日)
移動平均値 - +6.35%
7,240
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 570 | 570 | 560 | 561 | -1.75% | 7,700 | 51億806万 | -5.71% | 6.66 | 0.72 |
04/16 | 577 | 578 | 564 | 571 | -2.06% | 15,100 | 51億9912万 | -4.19% | 6.78 | 0.74 |
04/15 | 584 | 586 | 580 | 583 | -0.17% | 4,100 | 53億838万 | -2.35% | 6.92 | 0.75 |
04/12 | 582 | 590 | 581 | 584 | -1.18% | 8,700 | 53億1748万 | -2.34% | 6.93 | 0.75 |
04/11 | 594 | 594 | 591 | 591 | -1.34% | 600 | 53億8122万 | -1.17% | 7.02 | 0.76 |
04/10 | 592 | 600 | 592 | 599 | +1.01% | 3,400 | 54億5406万 | 0% | 7.11 | 0.77 |
04/09 | 593 | 598 | 593 | 593 | +0.17% | 1,700 | 53億9943万 | -1% | 7.04 | 0.76 |
04/08 | 592 | 594 | 590 | 592 | +0.17% | 1,800 | 53億9033万 | -1.33% | 7.03 | 0.76 |
04/05 | 593 | 594 | 587 | 591 | -0.34% | 4,100 | 53億8122万 | -1.66% | 7.02 | 0.76 |
04/04 | 598 | 598 | 592 | 593 | -0.84% | 7,600 | 53億9943万 | -1.33% | 7.04 | 0.76 |
04/03 | 590 | 599 | 590 | 598 | +1.01% | 1,300 | 54億4496万 | -0.66% | 7.1 | 0.77 |
04/02 | 593 | 600 | 590 | 592 | -1.17% | 4,200 | 53億9033万 | -1.66% | 7.03 | 0.76 |
04/01 | 610 | 611 | 590 | 599 | -1.96% | 8,700 | 54億5406万 | -0.66% | 7.11 | 0.77 |
03/29 | 607 | 615 | 601 | 611 | +0.83% | 4,100 | 55億6333万 | +1.16% | 7.25 | 0.79 |
03/28 | 600 | 610 | 598 | 606 | -0.16% | 6,300 | 55億1780万 | +0.33% | 7.2 | 0.78 |
03/27 | 618 | 618 | 602 | 607 | -0.98% | 6,400 | 55億2691万 | +0.17% | 7.21 | 0.78 |
03/26 | 609 | 620 | 602 | 613 | +1.32% | 7,000 | 55億8154万 | +0.82% | 7.28 | 0.79 |
03/25 | 608 | 608 | 603 | 605 | +0.5% | 3,500 | 55億870万 | -0.49% | 7.18 | 0.78 |
03/22 | 599 | 602 | 594 | 602 | +0.5% | 3,900 | 54億8138万 | -1.15% | 7.15 | 0.78 |
03/21 | 605 | 608 | 597 | 599 | +0.5% | 4,400 | 54億5406万 | -2.28% | 7.11 | 0.77 |
03/19 | 599 | 600 | 594 | 596 | -0.33% | 1,900 | 54億2675万 | -3.56% | 7.08 | 0.77 |
03/18 | 605 | 605 | 593 | 598 | 0% | 6,700 | 54億4496万 | -4.01% | 7.1 | 0.77 |
03/15 | 599 | 600 | 594 | 598 | -0.17% | 2,900 | 54億4496万 | -4.93% | 7.1 | 0.77 |
03/14 | 593 | 599 | 592 | 599 | +1.18% | 1,600 | 54億5406万 | -5.67% | 7.11 | 0.77 |
03/13 | 596 | 596 | 590 | 592 | -0.84% | 7,300 | 53億9033万 | -7.36% | 7.03 | 0.76 |
03/12 | 595 | 599 | 593 | 597 | +0.34% | 2,400 | 54億3585万 | -7.59% | 7.09 | 0.77 |
03/11 | 592 | 597 | 592 | 595 | -1% | 3,500 | 54億1764万 | -8.88% | 7.06 | 0.77 |
03/08 | 591 | 610 | 591 | 601 | +1.69% | 8,400 | 54億7227万 | -8.8% | 7.14 | 0.77 |
03/07 | 608 | 610 | 585 | 591 | -2.15% | 23,100 | 53億8122万 | -11.13% | 7.02 | 0.76 |
03/06 | 606 | 614 | 604 | 604 | -0.17% | 4,100 | 54億9959万 | -9.85% | 7.17 | 0.78 |
03/05 | 607 | 608 | 603 | 605 | -1.14% | 4,300 | 55億870万 | -10.24% | 7.18 | 0.78 |
03/04 | 619 | 619 | 605 | 612 | -0.49% | 6,000 | 55億7243万 | -9.6% | 7.27 | 0.79 |
03/01 | 614 | 616 | 609 | 615 | +1.15% | 5,900 | 55億9975万 | -9.43% | 7.3 | 0.79 |
02/29 | 620 | 620 | 601 | 608 | -1.14% | 7,700 | 55億3601万 | -10.59% | 7.22 | 0.78 |
02/28 | 596 | 618 | 596 | 615 | +3.71% | 19,800 | 55億9975万 | -9.82% | 7.3 | 0.79 |
02/27 | 604 | 615 | 593 | 593 | -2.79% | 36,700 | 53億9943万 | -13.18% | 7.04 | 0.76 |
02/26 | 619 | 627 | 610 | 610 | -1.45% | 18,200 | 55億5422万 | -11.08% | 7.24 | 0.79 |
02/22 | 634 | 637 | 619 | 619 | -2.06% | 17,100 | 56億3617万 | -10.03% | 7.35 | 0.8 |
02/21 | 647 | 647 | 630 | 632 | -2.17% | 17,100 | 57億5454万 | -8.41% | 7.5 | 0.81 |
02/20 | 643 | 653 | 641 | 646 | -0.62% | 11,800 | 58億8201万 | -6.51% | 7.67 | 0.83 |
02/19 | 630 | 661 | 625 | 650 | +4.17% | 26,400 | 59億1843万 | -5.93% | 7.72 | 0.84 |
02/16 | 632 | 637 | 615 | 624 | +0.97% | 29,800 | 56億8170万 | -9.7% | 7.41 | 0.8 |
02/15 | 616 | 634 | 602 | 618 | -13.08% | 141,700 | 56億2706万 | -10.82% | 7.34 | 0.8 |
02/14 | 713 | 763 | 705 | 711 | -0.56% | 64,700 | 64億7386万 | +2.3% | 8.44 | 0.92 |
02/13 | 718 | 728 | 703 | 715 | -2.32% | 41,200 | 65億1028万 | +3.17% | 8.49 | 0.92 |
02/09 | 739 | 739 | 726 | 732 | -1.08% | 6,800 | 66億6507万 | +5.78% | 8.69 | 0.94 |
02/08 | 743 | 743 | 717 | 740 | -0.4% | 3,400 | 67億3791万 | +7.25% | 8.79 | 0.95 |
02/07 | 716 | 763 | 716 | 743 | +3.77% | 8,200 | 67億6523万 | +8.15% | 8.82 | 0.96 |
02/06 | 743 | 744 | 713 | 716 | -4.79% | 21,800 | 65億1938万 | +4.53% | 8.5 | 0.92 |
02/05 | 788 | 788 | 740 | 752 | -3.09% | 24,900 | 68億4717万 | +10.1% | 8.93 | 0.97 |
02/02 | 745 | 776 | 745 | 776 | +3.6% | 25,800 | 70億6570万 | +14.12% | 9.21 | 1 |
02/01 | 735 | 749 | 732 | 749 | +1.08% | 13,700 | 68億1986万 | +10.8% | 8.89 | 0.97 |
01/31 | 715 | 747 | 701 | 741 | +3.78% | 19,500 | 67億4701万 | +10.1% | 8.8 | 0.95 |
01/30 | 728 | 728 | 703 | 714 | +0.42% | 15,400 | 65億117万 | +6.41% | 8.48 | 0.92 |
01/29 | 683 | 719 | 677 | 711 | +4.1% | 19,000 | 64億7386万 | +6.28% | 8.44 | 0.92 |
01/26 | 664 | 683 | 661 | 683 | +3.8% | 17,800 | 62億1891万 | +2.4% | 8.11 | 0.88 |
01/25 | 657 | 662 | 652 | 658 | +1.23% | 4,800 | 59億9128万 | -1.35% | 7.81 | 0.85 |
01/24 | 650 | 652 | 648 | 650 | 0% | 3,600 | 59億1843万 | -2.69% | 7.72 | 0.84 |
01/23 | 654 | 658 | 650 | 650 | -0.61% | 6,200 | 59億1843万 | -2.84% | 7.72 | 0.84 |
01/22 | 651 | 659 | 650 | 654 | +0.31% | 3,400 | 59億5485万 | -2.24% | 7.77 | 0.84 |
01/19 | 651 | 661 | 649 | 652 | -0.91% | 4,600 | 59億3664万 | -2.54% | 7.74 | 0.84 |
01/18 | 659 | 664 | 656 | 658 | -0.75% | 2,800 | 59億9128万 | -1.64% | 7.81 | 0.85 |
01/17 | 660 | 666 | 646 | 663 | +0.61% | 11,700 | 60億3680万 | -0.75% | 7.87 | 0.85 |
01/16 | 655 | 666 | 653 | 659 | +0.76% | 8,800 | 60億38万 | -1.35% | 7.82 | 0.85 |
01/15 | 651 | 669 | 647 | 654 | +1.24% | 12,100 | 59億5485万 | -2.1% | 7.77 | 0.84 |
01/12 | 675 | 675 | 641 | 646 | -3.58% | 17,500 | 58億8201万 | -3.29% | 7.67 | 0.83 |
01/11 | 673 | 679 | 667 | 670 | -0.45% | 12,400 | 61億54万 | +0.3% | 7.96 | 0.86 |
01/10 | 678 | 678 | 672 | 673 | -0.3% | 7,300 | 61億2786万 | +0.75% | 7.99 | 0.87 |
01/09 | 680 | 683 | 674 | 675 | +0.15% | 10,200 | 61億4607万 | +1.05% | 8.01 | 0.87 |
01/05 | 675 | 684 | 672 | 674 | -0.59% | 4,800 | 61億3696万 | +1.05% | 8 | 0.87 |
01/04 | 678 | 678 | 665 | 678 | -0.29% | 21,500 | 61億7338万 | +1.8% | 8.05 | 0.87 |
2023 | ||||||||||
12/29 | 678 | 684 | 676 | 680 | +0.44% | 4,100 | 61億9159万 | +2.1% | 8.07 | 0.88 |
12/28 | 678 | 684 | 672 | 677 | -0.29% | 6,000 | 61億6428万 | +2.11% | 8.04 | 0.87 |
12/27 | 674 | 685 | 674 | 679 | +1.04% | 18,900 | 61億8249万 | +3.03% | 8.06 | 0.87 |
12/26 | 678 | 679 | 665 | 672 | -1.18% | 13,500 | 61億1875万 | +2.44% | 7.98 | 0.87 |
12/25 | 682 | 682 | 676 | 680 | -0.29% | 5,800 | 61億9159万 | +4.13% | 8.07 | 0.88 |
12/22 | 675 | 683 | 672 | 682 | +1.19% | 7,700 | 62億980万 | +4.92% | 8.1 | 0.88 |
12/21 | 665 | 674 | 655 | 674 | +1.05% | 4,200 | 61億3696万 | +4.17% | 8 | 0.87 |
12/20 | 680 | 680 | 667 | 667 | -1.62% | 5,300 | 60億7322万 | +3.57% | 7.92 | 0.86 |
12/19 | 666 | 678 | 655 | 678 | +2.73% | 9,700 | 61億7338万 | +5.94% | 8.05 | 0.87 |
12/18 | 682 | 682 | 647 | 660 | -3.37% | 22,500 | 60億949万 | +3.45% | 7.84 | 0.85 |
12/15 | 689 | 696 | 668 | 683 | -0.44% | 17,500 | 62億1891万 | +7.39% | 8.11 | 0.88 |
12/14 | 649 | 686 | 649 | 686 | +5.21% | 20,800 | 62億4622万 | +8.37% | 8.15 | 0.88 |
12/13 | 641 | 652 | 639 | 652 | +0.93% | 3,800 | 59億3664万 | +3.49% | 7.74 | 0.84 |
12/12 | 650 | 651 | 637 | 646 | -1.37% | 5,000 | 58億8201万 | +2.7% | 7.67 | 0.83 |
12/11 | 638 | 655 | 638 | 655 | +2.66% | 18,600 | 59億6396万 | +4.3% | 7.78 | 0.84 |
12/08 | 655 | 655 | 637 | 638 | -3.19% | 9,900 | 58億917万 | +1.92% | 7.58 | 0.82 |
12/07 | 661 | 667 | 647 | 659 | -0.3% | 8,000 | 60億38万 | +5.44% | 7.82 | 0.85 |
12/06 | 652 | 668 | 651 | 661 | +0.61% | 7,700 | 60億1859万 | +6.44% | 7.85 | 0.85 |
12/05 | 656 | 668 | 643 | 657 | +0.77% | 7,900 | 59億8217万 | +6.48% | 7.8 | 0.85 |
12/04 | 666 | 666 | 646 | 652 | -0.61% | 10,700 | 59億3664万 | +6.36% | 7.74 | 0.84 |
12/01 | 684 | 686 | 655 | 656 | -2.09% | 12,900 | 59億7307万 | +7.72% | 7.79 | 0.85 |
11/30 | 659 | 670 | 653 | 670 | +2.6% | 12,800 | 61億54万 | +10.74% | 7.96 | 0.86 |
11/29 | 673 | 673 | 631 | 653 | -1.51% | 32,600 | 59億4575万 | +8.83% | 7.75 | 0.84 |
11/28 | 705 | 760 | 650 | 663 | -1.04% | 146,800 | 60億3680万 | +11.24% | 7.87 | 0.85 |
11/27 | 617 | 699 | 615 | 670 | +11.85% | 125,200 | 61億54万 | +13.18% | 7.96 | 0.86 |
11/24 | 595 | 605 | 592 | 599 | +1.87% | 10,000 | 54億5406万 | +2.04% | 7.11 | 0.77 |
11/22 | 588 | 601 | 588 | 588 | -1.51% | 7,800 | 53億5391万 | +0.34% | 6.98 | 0.76 |
11/21 | 595 | 600 | 585 | 597 | +0.34% | 16,100 | 54億3585万 | +2.23% | 7.09 | 0.77 |
11/20 | 601 | 606 | 586 | 595 | -0.83% | 12,900 | 54億1764万 | +2.41% | 7.06 | 0.77 |
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 | 230 5/25 | 83 1/16 | 112,000 3/27 | - | - | +21.81% 3/26 | -34.35% 1/18 |
2009年 3月期 | 148 5/15 | 90 10/8 | 60,000 4/17 | - | - | +24.82% 1/5 | -14.59% 8/22 |
2010年 3月期 | 215 9/28 9/25 | 112 4/28 | 29,000 9/14 | - | - | +31.65% 9/16 | -16.24% 11/27 |
2011年 3月期 | 220 5/12 5/11 | 121 3/14 | 36,000 8/16 | 18億6513万 | 10億2582万 | +12.54% 1/26 | -26.42% 3/14 |
2012年 3月期 | 195 3/26 3/21 | 141 6/9 6/6 | 31,000 3/19 | 16億5318万 | 11億9538万 | +12.16% 12/26 | -22.66% 5/16 |
2013年 3月期 | 388 3/18 | 141 5/16 | 43,000 2/28 | 32億8942万 | 11億9538万 | +25.82% 3/18 | -11.72% 5/25 |
2014年 3月期 | 432 5/9 | 260 10/4 | 80,000 5/14 | 36億6244万 | 22億425万 | +19.67% 5/9 | -18.3% 5/16 |
2015年 3月期 | 364 9/26 | 290 11/21 4/9 | 64,000 4/1 | 30億8595万 | 24億5858万 | +48.04% 4/27 | -10.2% 11/4 |
2016年 3月期 | 567 4/27 | 269 2/12 | 1,463,000 4/27 | 51億6269万 | 24億4932万 | +17.59% 5/11 | -20.36% 8/25 |
2017年 3月期 | 435 2/23 | 263 6/24 | 383,200 2/23 | 39億6080万 | 23億9469万 | +18.95% 2/23 | -11.8% 4/12 |
2018年 3月期 | 481 12/19 | 330 4/12 | 281,100 12/19 | 43億7964万 | 30億474万 | +15.16% 12/19 | -13.27% 2/6 |
2019年 3月期 | 420 4/2 | 303 12/25 | 28,500 9/25 | 38億2422万 | 27億5890万 | +9.1% 4/10 | -12.92% 12/26 |
2020年 3月期 | 530 2/17 | 322 5/14 | 126,000 2/17 | 48億2580万 | 29億3190万 | +37.76% 4/13 | -17.76% 3/13 |
2021年 3月期 | 680 4/27 | 403 4/3 | 210,000 4/10 | 61億9159万 | 36億6943万 | +12.16% 5/11 | -15.24% 5/25 |
2022年 3月期 | 643 8/13 | 463 5/18 5/17 | 25,200 8/13 | 58億5470万 | 42億1574万 | +11.31% 8/17 | -7.42% 10/13 |
2023年 3月期 | 548 4/6 | 379 3/29 | 52,700 9/27 | 49億8969万 | 34億5090万 | +7.93% 7/29 | -8.48% 5/17 |
最新 | 561 2024/4/17 | 7,700 | 51億806万 | -5.71% 595 |
年間値上がり率
- 1994/12/15 vs 1993/12/29
- -48%(0.52倍)
- 1995/12/28 vs 1994/12/15
- -30%(0.7倍)
- 1996/12/25 vs 1995/12/28
- -9%(0.91倍)
- 1997/12/29 vs 1996/12/25
- -76%(0.24倍)
- 1998/12/25 vs 1997/12/29
- 18%(1.18倍)
- 1999/12/27 vs 1998/12/25
- 106%(2.06倍)
- 2000/12/28 vs 1999/12/27
- -32%(0.68倍)
- 2001/12/26 vs 2000/12/28
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/26
- 5%(1.05倍)
- 2003/12/26 vs 2002/12/30
- 101%(2.01倍)
- 2004/12/27 vs 2003/12/26
- -20%(0.8倍)
- 2005/12/29 vs 2004/12/27
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/29
- -39%(0.61倍)
- 2007/12/26 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/26
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/30
- 30%(1.3倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/29 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/26 vs 2011/12/29
- 43%(1.43倍)
- 2013/12/30 vs 2012/12/26
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 54%(1.54倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- 75%(1.75倍)
- 2024/04/17 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
83円(2008/01/16) - 576%(6.76倍)
561円(4/17)