株価チャート
株価
4/17
- 前日 (4/16)
- 619
- 始値
- 620
- 高値
- 621
- 安値
- 618
- 終値 +0.16%
- 620
- 出来高 -69.61%
- 3,100
乖離率
- 株価（5日）
移動平均値 - -0.16%
621 - 株価（25日）
移動平均値 - -0.48%
623 - 出来高（5日）
移動平均値 - -47.99%
5,960
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 | 620 | 621 | 618 | 620 | +0.16% | 3,100 | 44億968万 | -0.48% | 34.22 | 1.44 |
| 04/16 | 621 | 621 | 619 | 619 | -0.32% | 10,200 | 44億257万 | -0.64% | 34.17 | 1.44 |
| 04/15 | 622 | 623 | 621 | 621 | -0.16% | 7,600 | 44億1680万 | -0.32% | 34.28 | 1.44 |
| 04/12 | 625 | 625 | 622 | 622 | -0.16% | 5,500 | 44億2391万 | -0.16% | 34.34 | 1.44 |
| 04/11 | 623 | 624 | 621 | 623 | +0.32% | 3,400 | 44億3102万 | 0% | 34.39 | 1.45 |
| 04/10 | 624 | 624 | 621 | 621 | +0.16% | 4,800 | 44億1680万 | -0.16% | 34.28 | 1.44 |
| 04/09 | 621 | 623 | 620 | 620 | 0% | 4,100 | 44億968万 | -0.32% | 34.22 | 1.44 |
| 04/08 | 623 | 623 | 620 | 620 | -0.48% | 7,700 | 44億968万 | -0.32% | 34.22 | 1.44 |
| 04/05 | 626 | 627 | 622 | 623 | -0.64% | 5,100 | 44億3102万 | +0.16% | 34.39 | 1.45 |
| 04/04 | 628 | 628 | 626 | 627 | +0.16% | 3,600 | 44億5947万 | +0.8% | 34.61 | 1.46 |
| 04/03 | 627 | 628 | 626 | 626 | -0.16% | 2,800 | 44億5236万 | +0.81% | 34.56 | 1.45 |
| 04/02 | 640 | 640 | 626 | 627 | -1.1% | 9,200 | 44億5947万 | +0.97% | 34.61 | 1.46 |
| 04/01 | 630 | 634 | 630 | 634 | +0.63% | 6,100 | 45億926万 | +2.09% | 35 | 1.47 |
| 03/29 | 627 | 630 | 627 | 630 | +0.8% | 3,300 | 44億8081万 | +1.61% | 34.78 | 1.46 |
| 03/28 | 625 | 629 | 625 | 625 | 0% | 8,900 | 44億4525万 | +0.81% | 34.5 | 1.45 |
| 03/27 | 625 | 629 | 625 | 625 | 0% | 8,900 | 44億4525万 | +0.81% | 34.5 | 1.45 |
| 03/26 | 626 | 626 | 623 | 625 | -0.16% | 5,500 | 44億4525万 | +0.81% | 34.5 | 1.45 |
| 03/25 | 621 | 626 | 621 | 626 | +0.81% | 8,900 | 44億5236万 | +0.97% | 34.56 | 1.45 |
| 03/22 | 626 | 626 | 620 | 621 | -0.16% | 7,100 | 44億1680万 | +0.16% | 34.28 | 1.44 |
| 03/21 | 620 | 626 | 619 | 622 | 0% | 11,600 | 44億2391万 | +0.32% | 34.34 | 1.44 |
| 03/19 | 618 | 623 | 618 | 622 | +0.65% | 5,800 | 44億2391万 | +0.32% | 34.34 | 1.44 |
| 03/18 | 618 | 619 | 617 | 618 | 0% | 5,500 | 43億9546万 | -0.32% | 34.11 | 1.43 |
| 03/15 | 617 | 623 | 617 | 618 | -0.8% | 5,600 | 43億9546万 | -0.32% | 34.11 | 1.43 |
| 03/14 | 621 | 623 | 617 | 623 | +0.32% | 5,900 | 44億3102万 | +0.48% | 34.39 | 1.45 |
| 03/13 | 617 | 622 | 617 | 621 | +0.32% | 5,400 | 44億1680万 | +0.16% | 34.28 | 1.44 |
| 03/12 | 618 | 620 | 616 | 619 | +0.32% | 2,600 | 44億257万 | -0.32% | 34.17 | 1.44 |
| 03/11 | 615 | 619 | 615 | 617 | +0.33% | 10,000 | 43億8835万 | -0.8% | 34.06 | 1.43 |
| 03/08 | 624 | 625 | 615 | 615 | -0.16% | 13,900 | 43億7412万 | -1.28% | 33.95 | 1.43 |
| 03/07 | 622 | 622 | 616 | 616 | +0.16% | 5,200 | 43億8123万 | -1.44% | 34 | 1.43 |
| 03/06 | 612 | 621 | 612 | 615 | 0% | 11,700 | 43億7412万 | -1.76% | 33.95 | 1.43 |
| 03/05 | 614 | 615 | 612 | 615 | +0.16% | 3,600 | 43億7412万 | -2.54% | 33.95 | 1.43 |
| 03/04 | 617 | 618 | 612 | 614 | -0.49% | 17,100 | 43億6701万 | -3.31% | 33.89 | 1.43 |
| 03/01 | 621 | 623 | 616 | 617 | -0.64% | 13,500 | 43億8835万 | -3.44% | 34.06 | 1.43 |
| 02/29 | 622 | 625 | 620 | 621 | -0.64% | 3,400 | 44億1680万 | -3.42% | 34.28 | 1.44 |
| 02/28 | 620 | 627 | 620 | 625 | +1.3% | 10,100 | 44億4525万 | -3.25% | 34.5 | 1.45 |
| 02/27 | 623 | 624 | 617 | 617 | -0.64% | 13,900 | 43億8835万 | -5.08% | 34.06 | 1.43 |
| 02/26 | 623 | 629 | 621 | 621 | -0.32% | 12,600 | 44億1680万 | -4.9% | 34.28 | 1.44 |
| 02/22 | 628 | 628 | 623 | 623 | -0.16% | 6,800 | 44億3102万 | -5.03% | 34.39 | 1.45 |
| 02/21 | 628 | 628 | 624 | 624 | -0.32% | 5,700 | 44億3813万 | -5.31% | 34.45 | 1.45 |
| 02/20 | 626 | 629 | 625 | 626 | -0.32% | 5,100 | 44億5236万 | -5.44% | 34.56 | 1.45 |
| 02/19 | 619 | 629 | 619 | 628 | +0.96% | 9,100 | 44億6658万 | -5.56% | 34.67 | 1.46 |
| 02/16 | 616 | 622 | 616 | 622 | +0.97% | 8,700 | 44億2391万 | -6.75% | 34.34 | 1.44 |
| 02/15 | 624 | 632 | 616 | 616 | -1.28% | 11,300 | 43億8123万 | -8.06% | 34 | 1.43 |
| 02/14 | 630 | 632 | 622 | 624 | -1.11% | 10,000 | 44億3813万 | -7.28% | 34.45 | 1.45 |
| 02/13 | 621 | 640 | 621 | 631 | +1.61% | 31,800 | 44億8792万 | -6.66% | 34.83 | 1.47 |
| 02/09 | 616 | 627 | 616 | 621 | +0.32% | 9,200 | 44億1680万 | -8.41% | 34.28 | 1.44 |
| 02/08 | 618 | 623 | 616 | 619 | 0% | 15,200 | 44億257万 | -8.97% | 34.17 | 1.44 |
| 02/07 | 629 | 629 | 617 | 619 | -0.8% | 25,300 | 44億257万 | -9.24% | 34.17 | 1.44 |
| 02/06 | 639 | 639 | 624 | 624 | -2.65% | 38,000 | 44億3813万 | -8.91% | 34.45 | 1.45 |
| 02/05 | 646 | 648 | 635 | 641 | -0.62% | 33,200 | 45億5904万 | -6.56% | 35.38 | 1.49 |
| 02/02 | 644 | 653 | 641 | 645 | +0.78% | 20,800 | 45億8749万 | -6.11% | 35.6 | 1.5 |
| 02/01 | 649 | 659 | 639 | 640 | -1.39% | 74,600 | 45億5193万 | -6.98% | 35.33 | 1.49 |
| 01/31 | 663 | 663 | 640 | 649 | -1.96% | 68,100 | 46億1594万 | -5.81% | 382.14 | 1.51 |
| 01/30 | 657 | 683 | 654 | 662 | -8.94% | 205,200 | 47億840万 | -4.06% | 390.85 | 1.54 |
| 01/29 | 729 | 730 | 721 | 727 | +1.68% | 94,000 | 51億7071万 | +5.52% | 429.23 | 1.69 |
| 01/26 | 714 | 716 | 711 | 715 | +0.14% | 36,100 | 50億8536万 | +4.08% | 422.15 | 1.66 |
| 01/25 | 712 | 715 | 710 | 714 | 0% | 29,700 | 50億7825万 | +4.39% | 421.56 | 1.66 |
| 01/24 | 713 | 714 | 710 | 714 | +0.42% | 23,000 | 50億7825万 | +4.85% | 421.56 | 1.66 |
| 01/23 | 710 | 713 | 710 | 711 | +0.42% | 23,000 | 50億5691万 | +4.87% | 419.78 | 1.66 |
| 01/22 | 705 | 710 | 703 | 708 | +1.14% | 34,300 | 50億3557万 | +4.73% | 418.01 | 1.65 |
| 01/19 | 704 | 704 | 695 | 700 | -0.28% | 42,200 | 49億7868万 | +4.01% | 413.29 | 1.63 |
| 01/18 | 704 | 704 | 702 | 702 | +0.29% | 17,400 | 49億9290万 | +4.62% | 414.47 | 1.63 |
| 01/17 | 700 | 703 | 699 | 700 | +0.14% | 21,500 | 49億7868万 | +4.79% | 413.29 | 1.63 |
| 01/16 | 696 | 699 | 693 | 699 | +1.16% | 17,200 | 49億7156万 | +4.95% | 412.7 | 1.63 |
| 01/15 | 685 | 695 | 685 | 691 | +1.17% | 26,200 | 49億1466万 | +4.07% | 407.98 | 1.61 |
| 01/12 | 695 | 695 | 683 | 683 | -0.29% | 36,900 | 48億5776万 | +3.17% | 403.25 | 1.59 |
| 01/11 | 702 | 704 | 684 | 685 | -2.14% | 123,600 | 48億7199万 | +3.79% | 404.43 | 1.59 |
| 01/10 | 693 | 700 | 692 | 700 | +1.3% | 33,100 | 49億7868万 | +6.38% | 413.29 | 1.63 |
| 01/09 | 690 | 693 | 683 | 691 | +1.62% | 26,500 | 49億1466万 | +5.5% | 407.98 | 1.61 |
| 01/05 | 680 | 683 | 680 | 680 | 0% | 19,000 | 48億3643万 | +4.13% | 401.48 | 1.58 |
| 01/04 | 679 | 680 | 670 | 680 | +0.59% | 40,500 | 48億3643万 | +4.45% | 401.48 | 1.58 |
| 2023 | ||||||||||
| 12/29 | 675 | 679 | 671 | 676 | 0% | 10,800 | 48億798万 | +4.16% | 399.12 | 1.57 |
| 12/28 | 668 | 680 | 667 | 676 | +1.2% | 28,200 | 48億798万 | +4.48% | 399.12 | 1.57 |
| 12/27 | 659 | 668 | 653 | 668 | +1.83% | 12,700 | 47億5108万 | +3.41% | 394.4 | 1.56 |
| 12/26 | 668 | 668 | 646 | 656 | -1.65% | 24,500 | 46億6573万 | +1.86% | 387.31 | 1.53 |
| 12/25 | 668 | 668 | 661 | 667 | +0.3% | 34,100 | 47億4397万 | +3.73% | 393.81 | 1.55 |
| 12/22 | 670 | 670 | 665 | 665 | -0.6% | 12,800 | 47億2974万 | +3.58% | 392.63 | 1.55 |
| 12/21 | 657 | 669 | 657 | 669 | +1.83% | 14,900 | 47億5819万 | +4.53% | 394.99 | 1.56 |
| 12/20 | 655 | 661 | 655 | 657 | -0.15% | 6,800 | 46億7284万 | +2.82% | 387.9 | 1.53 |
| 12/19 | 648 | 661 | 644 | 658 | +1.39% | 18,900 | 46億7995万 | +3.13% | 388.49 | 1.53 |
| 12/18 | 635 | 649 | 631 | 649 | +2.2% | 19,600 | 46億1594万 | +1.88% | 383.18 | 1.51 |
| 12/15 | 645 | 645 | 635 | 635 | -1.7% | 20,700 | 45億1637万 | -0.31% | 374.91 | 1.48 |
| 12/14 | 647 | 649 | 646 | 646 | -0.31% | 7,000 | 45億9461万 | +1.57% | 381.41 | 1.5 |
| 12/13 | 648 | 649 | 646 | 648 | +0.62% | 5,500 | 46億883万 | +1.89% | 382.59 | 1.51 |
| 12/12 | 647 | 647 | 643 | 644 | +0.16% | 5,300 | 45億8038万 | +1.42% | 380.23 | 1.5 |
| 12/11 | 645 | 646 | 643 | 643 | -0.16% | 11,000 | 45億7327万 | +1.26% | 379.64 | 1.5 |
| 12/08 | 641 | 644 | 641 | 644 | +0.16% | 8,200 | 45億8038万 | +1.58% | 380.23 | 1.5 |
| 12/07 | 643 | 643 | 641 | 643 | +0.31% | 4,200 | 45億7327万 | +1.58% | 379.64 | 1.5 |
| 12/06 | 639 | 641 | 638 | 641 | +0.31% | 6,500 | 45億5904万 | +1.42% | 378.46 | 1.49 |
| 12/05 | 640 | 641 | 638 | 639 | -0.16% | 5,100 | 45億4482万 | +1.27% | 377.27 | 1.49 |
| 12/04 | 640 | 640 | 636 | 640 | +0.63% | 7,800 | 45億5193万 | +1.43% | 377.86 | 1.49 |
| 12/01 | 639 | 639 | 635 | 636 | +0.32% | 4,700 | 45億2348万 | +0.95% | 375.5 | 1.48 |
| 11/30 | 635 | 639 | 633 | 634 | -0.16% | 4,700 | 45億926万 | +0.79% | 374.32 | 1.48 |
| 11/29 | 633 | 635 | 633 | 635 | +0.32% | 6,600 | 45億1637万 | +1.11% | 374.91 | 1.48 |
| 11/28 | 627 | 633 | 627 | 633 | +0.48% | 8,300 | 45億214万 | +0.8% | 373.73 | 1.47 |
| 11/27 | 632 | 634 | 630 | 630 | 0% | 3,600 | 44億8081万 | +0.48% | 371.96 | 1.47 |
| 11/24 | 632 | 634 | 627 | 630 | -0.32% | 9,800 | 44億8081万 | +0.64% | 371.96 | 1.47 |
| 11/22 | 632 | 632 | 628 | 632 | +0.32% | 2,700 | 44億9503万 | +1.12% | 373.14 | 1.47 |
| 11/21 | 633 | 633 | 629 | 630 | +0.32% | 2,300 | 44億8081万 | +0.8% | 371.96 | 1.47 |
| 11/20 | 629 | 636 | 628 | 628 | -0.16% | 7,300 | 44億6658万 | +0.64% | 370.78 | 1.46 |
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 | |
| 2012年 1月期 | 440 1,320 12/22 | 277 830 1/27 | 5,271,600 1,757,200 12/22 | 21億1200万 | 13億2800万 | +27.15% 3/5 | -5.14% 1/31 |
| 2013年 1月期 | 700 2,100 4/18 | 287 861 2/1 | 509,400 169,800 3/5 | 33億6000万 | 13億7760万 | +49.48% 4/18 | -19.05% 5/24 |
| 2014年 1月期 | 577 1,730 5/9 | 350 1,051 7/1 1,050 6/27 | 180,600 60,200 7/5 | 27億6800万 | 16億8000万 | +21.98% 5/10 | -16.91% 6/17 |
| 2015年 1月期 | 1,102 1/30 | 394 1,182 2/4 | 145,200 48,400 6/11 | 68億9499万 | 24億6447万 | +25.41% 12/1 | -8.14% 2/6 |
| 2016年 1月期 | 1,130 2/2 | 540 8/25 | 531,700 6/10 | 70億7018万 | 38億3000万 | +8.68% 10/26 | -22.64% 2/12 |
| 2017年 1月期 | 609 2/2 2/1 | 402 8/30 | 365,300 7/12 | 43億2231万 | 28億5315万 | +13.81% 3/11 | -10.82% 7/19 |
| 2018年 1月期 | 531 11/13 | 411 4/14 4/13 | 139,600 1/29 | 37億7509万 | 29億2196万 | +10.35% 11/9 | -12.78% 2/6 |
| 2019年 1月期 | 548 9/13 | 377 12/25 | 588,000 6/14 | 38億9595万 | 26億8069万 | +21.16% 9/13 | -16.93% 12/25 |
| 2020年 1月期 | 1,027 12/11 | 377 5/14 | 841,100 9/13 | 73億443万 | 26億8069万 | +37.88% 10/18 | -16.42% 2/28 |
| 2021年 1月期 | 875 9/14 | 333 3/23 | 531,300 2/21 | 62億2335万 | 23億6842万 | +25.24% 5/11 | -40.91% 3/19 |
| 2022年 1月期 | 738 3/29 3/23 | 636 12/3 | 214,800 12/15 | 52億4895万 | 45億2348万 | +7.48% 9/1 | -8.87% 2/1 |
| 2023年 1月期 | 680 1/19 | 541 9/28 | 168,500 3/28 | 48億3643万 | 38億4780万 | +7.7% 1/19 | -8.48% 9/27 |
| 2024年 1月期 | 730 1/29 | 570 9/21 | 205,200 1/30 | 51億9205万 | 40億5406万 | +6.38% 1/10 | -9.27% 2/7 |
| 最新 | 620 2024/4/17 | 3,100 | 44億968万 | -0.48% 623 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 99%（1.99倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 81%（1.81倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/17 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
277円（2012/01/27） - 124%（2.24倍）
620円（4/17）