株価チャート
株価
4/26
- 前日 (4/25)
- 592
- 始値
- 589
- 高値
- 609
- 安値
- 582
- 終値 +2.2%
- 605
- 出来高 +423.97%
- 382,500
乖離率
- 株価(5日)
移動平均値 - +1%
599 - 株価(25日)
移動平均値 - -0.33%
607 - 出来高(5日)
移動平均値 - +144.97%
156,140
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 589 | 609 | 582 | 605 | +2.2% | 382,500 | 185億7162万 | -0.33% | - | 1.06 |
04/25 | 588 | 606 | 588 | 592 | 0% | 73,000 | 181億7256万 | -3.27% | - | 1.04 |
04/24 | 599 | 602 | 581 | 592 | -1.33% | 85,200 | 181億7256万 | -4.05% | - | 1.04 |
04/23 | 599 | 611 | 587 | 600 | -0.83% | 116,500 | 184億1813万 | -3.54% | - | 1.05 |
04/22 | 566 | 608 | 560 | 605 | +6.89% | 123,500 | 185億7162万 | -3.35% | - | 1.06 |
04/19 | 598 | 598 | 553 | 566 | -6.14% | 179,300 | 173億7444万 | -10.16% | - | 0.99 |
04/18 | 566 | 624 | 566 | 603 | +6.16% | 312,800 | 185億1022万 | -5.04% | - | 1.06 |
04/17 | 552 | 581 | 548 | 568 | +2.71% | 111,800 | 174億3583万 | -10.97% | - | 0.99 |
04/16 | 547 | 559 | 538 | 553 | +0.18% | 88,800 | 169億7538万 | -14.13% | - | 0.97 |
04/15 | 555 | 555 | 544 | 552 | -0.72% | 79,900 | 169億4468万 | -14.95% | - | 0.97 |
04/12 | 531 | 561 | 516 | 556 | +4.32% | 197,300 | 170億6747万 | -15.24% | - | 0.97 |
04/11 | 530 | 537 | 515 | 533 | +0.19% | 180,200 | 163億6144万 | -19.49% | - | 0.93 |
04/10 | 569 | 571 | 530 | 532 | -6.99% | 196,400 | 163億3074万 | -20.36% | - | 0.93 |
04/09 | 609 | 609 | 567 | 572 | -5.14% | 178,600 | 204億1862万 | -15.13% | - | 1 |
04/08 | 596 | 611 | 595 | 603 | +0.67% | 128,500 | 185億1022万 | -11.06% | - | 1.06 |
04/05 | 587 | 614 | 586 | 599 | +0.84% | 90,500 | 183億8744万 | -12.04% | - | 1.05 |
04/04 | 622 | 622 | 590 | 594 | -5.41% | 153,200 | 182億3395万 | -13.28% | - | 1.04 |
04/03 | 625 | 657 | 624 | 628 | -0.95% | 99,400 | 192億7765万 | -8.72% | - | 1.1 |
04/02 | 610 | 642 | 604 | 634 | +3.93% | 128,400 | 194億6183万 | -7.85% | - | 1.11 |
04/01 | 604 | 615 | 576 | 610 | -0.16% | 229,000 | 217億7510万 | -11.21% | - | 1.07 |
03/29 | 648 | 660 | 589 | 611 | -5.71% | 307,600 | 218億1080万 | -10.93% | - | 1.07 |
03/28 | 718 | 735 | 646 | 648 | -13.6% | 320,900 | 231億3158万 | -5.54% | - | 1.13 |
03/27 | 739 | 763 | 738 | 750 | +1.63% | 293,600 | 267億7267万 | +9.65% | - | 1.31 |
03/26 | 732 | 749 | 732 | 738 | +1.37% | 162,400 | 263億4430万 | +8.85% | - | 1.29 |
03/25 | 741 | 746 | 724 | 728 | -1.09% | 158,600 | 259億8734万 | +8.33% | - | 1.27 |
03/22 | 720 | 750 | 715 | 736 | +2.65% | 253,700 | 262億7291万 | +11.01% | - | 1.29 |
03/21 | 708 | 732 | 708 | 717 | +1.41% | 201,000 | 255億9467万 | +9.47% | - | 1.25 |
03/19 | 715 | 723 | 703 | 707 | 0% | 82,900 | 252億3770万 | +9.1% | - | 1.24 |
03/18 | 699 | 718 | 698 | 707 | +1.43% | 64,000 | 252億3770万 | +9.95% | - | 1.24 |
03/15 | 700 | 723 | 697 | 697 | +0.72% | 187,100 | 248億8073万 | +9.25% | - | 1.22 |
03/14 | 699 | 703 | 692 | 692 | -0.57% | 36,400 | 247億225万 | +9.32% | - | 1.21 |
03/13 | 707 | 712 | 696 | 696 | -2.11% | 110,800 | 248億4504万 | +11% | - | 1.22 |
03/12 | 679 | 715 | 672 | 711 | +4.71% | 106,000 | 253億8049万 | +14.49% | - | 1.24 |
03/11 | 700 | 701 | 676 | 679 | -5.56% | 193,300 | 242億3819万 | +10.59% | - | 1.19 |
03/08 | 711 | 723 | 708 | 719 | +2.71% | 191,900 | 256億6606万 | +18.06% | - | 1.26 |
03/07 | 688 | 704 | 682 | 700 | +2.04% | 169,000 | 249億8782万 | +16.47% | - | 1.23 |
03/06 | 684 | 690 | 679 | 686 | +0.29% | 81,300 | 244億8807万 | +15.68% | - | 1.2 |
03/05 | 670 | 691 | 670 | 684 | +2.09% | 94,900 | 244億1667万 | +16.72% | - | 1.2 |
03/04 | 672 | 675 | 653 | 670 | -0.59% | 148,900 | 239億1692万 | +16.12% | - | 1.17 |
03/01 | 703 | 703 | 666 | 674 | -5.2% | 214,700 | 240億5970万 | +18.45% | - | 1.18 |
02/29 | 667 | 723 | 666 | 711 | +8.22% | 360,600 | 253億8049万 | +26.74% | - | 1.24 |
02/28 | 634 | 665 | 634 | 657 | +3.79% | 132,900 | 234億5286万 | +19.24% | - | 1.15 |
02/27 | 600 | 633 | 600 | 633 | +4.8% | 107,700 | 225億9613万 | +16.57% | - | 1.11 |
02/26 | 605 | 610 | 597 | 604 | -0.49% | 83,500 | 215億6092万 | +12.9% | - | 1.06 |
02/22 | 604 | 616 | 600 | 607 | +0.33% | 166,200 | 216億6801万 | +14.74% | - | 1.06 |
02/21 | 592 | 606 | 588 | 605 | +0.83% | 87,900 | 215億9662万 | +15.9% | - | 1.06 |
02/20 | 600 | 607 | 596 | 600 | -0.33% | 94,200 | 214億1813万 | +16.5% | - | 1.05 |
02/19 | 570 | 602 | 562 | 602 | +5.43% | 187,000 | 214億8953万 | +18.27% | - | 1.05 |
02/16 | 527 | 574 | 524 | 571 | +10.23% | 264,100 | 203億8292万 | +13.75% | - | 1 |
02/15 | 528 | 534 | 518 | 518 | -1.33% | 91,400 | 184億9099万 | +4.23% | - | 0.91 |
02/14 | 545 | 546 | 519 | 525 | -3.67% | 116,200 | 187億4087万 | +6.28% | - | 0.92 |
02/13 | 560 | 563 | 535 | 545 | -4.55% | 192,300 | 194億5480万 | +11% | - | 0.95 |
02/09 | 585 | 591 | 571 | 571 | -1.72% | 169,300 | 203億8292万 | +17.25% | - | 1 |
02/08 | 582 | 586 | 574 | 581 | -0.68% | 145,900 | 207億3989万 | +20.54% | - | 1.02 |
02/07 | 545 | 586 | 541 | 585 | +7.73% | 251,500 | 208億8268万 | +22.9% | - | 1.02 |
02/06 | 531 | 549 | 527 | 543 | +1.5% | 79,600 | 193億8341万 | +15.78% | - | 0.95 |
02/05 | 556 | 558 | 535 | 535 | -3.78% | 137,200 | 190億9783万 | +15.3% | - | 0.94 |
02/02 | 542 | 559 | 536 | 556 | +2.02% | 166,500 | 198億4747万 | +21.13% | - | 0.97 |
02/01 | 525 | 550 | 524 | 545 | +4.01% | 203,200 | 194億5480万 | +20.31% | - | 0.95 |
01/31 | 498 | 525 | 497 | 524 | +5.43% | 280,300 | 187億517万 | +16.96% | - | 0.92 |
01/30 | 496 | 498 | 486 | 497 | 0% | 290,500 | 177億4135万 | +11.94% | - | 0.87 |
01/29 | 479 | 497 | 479 | 497 | +3.76% | 108,600 | 177億4135万 | +12.44% | - | 0.87 |
01/26 | 470 | 485 | 468 | 479 | +2.13% | 110,100 | 170億9881万 | +9.11% | - | 0.84 |
01/25 | 470 | 476 | 462 | 469 | -0.85% | 77,300 | 167億4184万 | +7.57% | - | 0.82 |
01/24 | 455 | 478 | 455 | 473 | +3.73% | 128,600 | 168億8463万 | +8.99% | - | 0.83 |
01/23 | 463 | 463 | 452 | 456 | 0% | 72,200 | 162億7778万 | +5.8% | - | 0.8 |
01/22 | 440 | 457 | 440 | 456 | +3.4% | 101,600 | 162億7778万 | +6.29% | - | 0.8 |
01/19 | 437 | 444 | 432 | 441 | +0.92% | 74,600 | 157億4233万 | +3.28% | - | 0.77 |
01/18 | 437 | 442 | 437 | 437 | -0.46% | 42,100 | 155億9954万 | +2.82% | - | 0.76 |
01/17 | 438 | 447 | 438 | 439 | +0.23% | 44,900 | 156億7093万 | +3.78% | - | 0.77 |
01/16 | 437 | 440 | 433 | 438 | -0.45% | 68,000 | 156億3524万 | +3.79% | - | 0.77 |
01/15 | 437 | 446 | 437 | 440 | +0.46% | 62,600 | 157億663万 | +4.76% | - | 0.77 |
01/12 | 437 | 441 | 432 | 438 | -0.23% | 126,400 | 156億3524万 | +4.78% | - | 0.77 |
01/11 | 443 | 452 | 439 | 439 | -0.68% | 60,300 | 156億7093万 | +5.53% | - | 0.77 |
01/10 | 456 | 456 | 442 | 442 | -3.07% | 62,800 | 157億7802万 | +6.51% | - | 0.77 |
01/09 | 444 | 458 | 438 | 456 | +2.93% | 82,400 | 162億7778万 | +10.41% | - | 0.8 |
01/05 | 443 | 453 | 439 | 443 | 0% | 114,000 | 158億1372万 | +7.79% | - | 0.78 |
01/04 | 418 | 443 | 413 | 443 | +5.23% | 124,200 | 158億1372万 | +8.31% | - | 0.78 |
2023 | ||||||||||
12/29 | 420 | 424 | 417 | 421 | +0.96% | 50,000 | 150億2839万 | +3.44% | - | 0.9 |
12/28 | 408 | 418 | 406 | 417 | +1.46% | 25,400 | 148億8560万 | +2.71% | - | 0.9 |
12/27 | 408 | 414 | 408 | 411 | +0.49% | 41,600 | 146億7142万 | +1.73% | - | 0.88 |
12/26 | 407 | 410 | 403 | 409 | -0.24% | 63,900 | 146億3万 | +1.49% | - | 0.88 |
12/25 | 430 | 435 | 410 | 410 | -4.65% | 127,700 | 146億3572万 | +1.99% | - | 0.88 |
12/22 | 423 | 430 | 419 | 430 | +1.65% | 50,500 | 153億4966万 | +7.23% | - | 0.92 |
12/21 | 430 | 430 | 419 | 423 | -3.2% | 84,500 | 150億9978万 | +6.55% | - | 0.91 |
12/20 | 416 | 440 | 416 | 437 | +3.8% | 166,400 | 155億9954万 | +10.91% | - | 0.94 |
12/19 | 417 | 425 | 413 | 421 | +0.96% | 68,700 | 150億2839万 | +7.95% | - | 0.9 |
12/18 | 416 | 422 | 408 | 417 | -1.18% | 92,100 | 148億8560万 | +7.75% | - | 0.9 |
12/15 | 398 | 422 | 398 | 422 | +5.5% | 156,100 | 150億6409万 | +9.9% | - | 0.91 |
12/14 | 401 | 403 | 399 | 400 | 0% | 33,600 | 142億7875万 | +4.99% | - | 0.86 |
12/13 | 400 | 405 | 400 | 400 | +0.76% | 24,500 | 142億7875万 | +5.82% | - | 0.86 |
12/12 | 400 | 402 | 396 | 397 | -1.98% | 58,300 | 141億7166万 | +5.59% | - | 0.85 |
12/11 | 387 | 405 | 387 | 405 | +4.65% | 80,900 | 144億5724万 | +8.58% | - | 0.87 |
12/08 | 388 | 393 | 383 | 387 | -1.53% | 51,600 | 138億1469万 | +4.31% | - | 0.83 |
12/07 | 396 | 398 | 390 | 393 | -1.75% | 38,800 | 140億2888万 | +6.5% | - | 0.84 |
12/06 | 388 | 407 | 375 | 400 | +3.36% | 122,100 | 142億7875万 | +8.99% | - | 0.86 |
12/05 | 396 | 396 | 383 | 387 | -2.52% | 73,500 | 138億1469万 | +6.03% | - | 0.83 |
12/04 | 398 | 401 | 396 | 397 | -0.75% | 28,900 | 141億7166万 | +9.37% | - | 0.85 |
12/01 | 401 | 404 | 399 | 400 | 0% | 42,400 | 142億7875万 | +10.8% | - | 0.86 |
11/30 | 398 | 401 | 394 | 400 | +0.5% | 44,800 | 142億7875万 | +11.42% | - | 0.86 |
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 | 1,661 7/10 | 1,100 1/22 | 316,200 7/10 | - | - | +7.35% 7/10 | -18.46% 1/16 |
2009年 3月期 | 1,200 4/3 | 487 2/26 | 194,700 11/10 | - | - | +10.7% 10/31 | -26.54% 12/2 |
2010年 3月期 | 773 3/26 | 476 4/28 | 253,200 3/26 | - | - | +23.16% 7/1 | -7.71% 10/5 |
2011年 3月期 | 823 3/10 | 640 11/2 | 265,800 3/28 | 310億2380万 | 241億2544万 | +5.95% 2/17 | -11.51% 3/15 |
2012年 3月期 | 870 9/30 | 652 12/20 | 173,200 2/27 | 327億9552万 | 245億7779万 | +6.02% 3/5 | -10.85% 11/24 |
2013年 3月期 | 782 3/21 | 440 10/11 | 334,800 3/26 | 294億7827万 | 165億8624万 | +19.52% 1/7 | -13.63% 4/2 |
2014年 3月期 | 723 5/14 | 580 6/7 | 259,400 2/4 | 272億5420万 | 218億6368万 | +8.79% 7/10 | -12.47% 6/7 |
2015年 3月期 | 645 4/1 | 492 11/25 | 489,300 11/25 | 243億1449万 | 185億4687万 | +7.45% 2/20 | -15.52% 5/19 |
2016年 3月期 | 524 5/20 | 450 2/12 | 286,500 3/28 | 197億5317万 | 169億6360万 | +4.94% 3/14 | -8.45% 2/12 |
2017年 3月期 | 487 4/28 4/25 他2件 | 398 11/9 | 367,400 3/17 | 183億5838万 | 150億336万 | +5.98% 1/30 | -7.76% 6/24 |
2018年 3月期 | 487 3/6 | 420 4/21 4/20 他5件 | 355,900 3/27 | 183億5838万 | 158億3269万 | +7.98% 1/15 | -6.55% 3/28 |
2019年 3月期 | 472 5/9 | 250 12/25 | 291,100 3/26 | 177億9293万 | 94億2422万 | +6.93% 1/22 | -25.1% 12/25 |
2020年 3月期 | 335 4/16 4/11 他4件 | 159 3/13 | 428,900 3/27 | 126億2846万 | 59億9380万 | +12.27% 3/27 | -31.65% 3/13 |
2021年 3月期 | 238 6/11 6/10 | 164 4/6 | 467,600 3/29 | 89億7186万 | 61億8229万 | +12.82% 5/28 | -12.38% 7/10 |
2022年 3月期 | 188 4/6 4/5 他3件 | 135 12/29 | 449,900 3/29 | 70億8701万 | 50億8908万 | +5.79% 2/16 | -11.66% 12/28 |
2023年 3月期 | 315 3/22 | 133 7/7 7/6 他2件 | 6,068,300 7/14 | 112億4452万 | 50億1368万 | +38.1% 11/18 | -10.71% 4/7 |
最新 | 605 2024/4/26 | 382,500 | 185億7162万 | -0.33% 607 |
年間値上がり率
- 1984/12/26 vs 1983/12/27
- 27%(1.27倍)
- 1985/12/28 vs 1984/12/26
- 87%(1.87倍)
- 1986/12/27 vs 1985/12/28
- -13%(0.87倍)
- 1987/12/26 vs 1986/12/27
- 4%(1.04倍)
- 1988/12/28 vs 1987/12/26
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 81%(1.81倍)
- 1990/12/28 vs 1989/12/29
- -33%(0.67倍)
- 1991/12/30 vs 1990/12/28
- 36%(1.36倍)
- 1992/12/30 vs 1991/12/30
- -47%(0.53倍)
- 1993/12/30 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/29 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/29
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/29 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/29
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/30
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/30
- 10%(1.1倍)
- 2001/12/28 vs 2000/12/29
- 109%(2.09倍)
- 2002/12/30 vs 2001/12/28
- 17%(1.17倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 58%(1.58倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/29
- 6%(1.06倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- -16%(0.84倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- -23%(0.77倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- 86%(1.86倍)
- 2023/12/29 vs 2022/12/30
- 55%(1.55倍)
- 2024/04/26 vs 2023/12/29
- 44%(1.44倍)
- 過去安値
133円(2022/07/07) - 355%(4.55倍)
605円(4/26)