株価チャート
株価
4/17
- 前日 (4/16)
- 557,000
- 始値
- 558,000
- 高値
- 561,000
- 安値
- 552,000
- 終値 +0.36%
- 559,000
- 出来高 +6.1%
- 574
乖離率
- 株価（5日）
移動平均値 - +0.04%
558,800 - 株価（25日）
移動平均値 - -1.32%
566,480 - 出来高（5日）
移動平均値 - -9.75%
636
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 | 558,000 | 561,000 | 552,000 | 559,000 | +0.36% | 574 | - | -1.32% | - | - |
| 04/16 | 558,000 | 562,000 | 555,000 | 557,000 | +0.36% | 541 | - | -1.71% | - | - |
| 04/15 | 554,000 | 558,000 | 554,000 | 555,000 | -0.18% | 463 | - | -2.11% | - | - |
| 04/12 | 565,000 | 565,000 | 552,000 | 556,000 | -1.94% | 925 | - | -1.98% | - | - |
| 04/11 | 560,000 | 567,000 | 558,000 | 567,000 | +0.53% | 676 | - | -0.08% | - | - |
| 04/10 | 573,000 | 577,000 | 564,000 | 564,000 | -1.05% | 570 | - | -0.62% | - | - |
| 04/09 | 569,000 | 575,000 | 569,000 | 570,000 | +0.53% | 484 | - | +0.46% | - | - |
| 04/08 | 559,000 | 570,000 | 556,000 | 567,000 | +1.43% | 838 | - | -0.01% | - | - |
| 04/05 | 561,000 | 565,000 | 556,000 | 559,000 | -1.06% | 675 | - | -1.31% | - | - |
| 04/04 | 560,000 | 566,000 | 559,000 | 565,000 | +0.89% | 476 | - | -0.18% | - | - |
| 04/03 | 571,000 | 571,000 | 559,000 | 560,000 | -2.44% | 868 | - | -0.99% | - | - |
| 04/02 | 573,000 | 575,000 | 571,000 | 574,000 | +0.35% | 613 | - | +1.56% | - | - |
| 04/01 | 578,000 | 580,000 | 572,000 | 572,000 | -0.87% | 416 | - | +1.43% | - | - |
| 03/29 | 579,000 | 579,000 | 574,000 | 577,000 | -0.17% | 415 | - | +2.58% | - | - |
| 03/28 | 581,000 | 581,000 | 573,000 | 578,000 | +0.17% | 597 | - | +3.02% | - | - |
| 03/27 | 577,000 | 580,000 | 574,000 | 577,000 | +1.05% | 977 | - | +3.09% | - | - |
| 03/26 | 570,000 | 575,000 | 569,000 | 571,000 | 0% | 624 | - | +2.3% | - | - |
| 03/25 | 575,000 | 575,000 | 568,000 | 571,000 | -0.52% | 768 | - | +2.57% | - | - |
| 03/22 | 573,000 | 577,000 | 570,000 | 574,000 | +0.7% | 862 | - | +3.38% | - | - |
| 03/21 | 575,000 | 575,000 | 566,000 | 570,000 | +0.35% | 1,004 | - | +3.01% | - | - |
| 03/19 | 561,000 | 573,000 | 561,000 | 568,000 | +1.43% | 1,090 | - | +2.94% | - | - |
| 03/18 | 569,000 | 571,000 | 554,000 | 560,000 | -1.58% | 1,421 | - | +1.83% | - | - |
| 03/15 | 567,000 | 578,000 | 566,000 | 569,000 | +0.71% | 2,010 | - | +3.79% | - | - |
| 03/14 | 561,000 | 566,000 | 561,000 | 565,000 | +1.44% | 863 | - | +3.45% | - | - |
| 03/13 | 565,000 | 565,000 | 552,000 | 557,000 | -1.24% | 1,146 | - | +2.32% | - | - |
| 03/12 | 568,000 | 569,000 | 557,000 | 564,000 | 0% | 821 | - | +3.94% | - | - |
| 03/11 | 561,000 | 568,000 | 560,000 | 564,000 | +0.36% | 869 | - | +4.33% | - | - |
| 03/08 | 560,000 | 569,000 | 560,000 | 562,000 | 0% | 1,111 | - | +4.41% | - | - |
| 03/07 | 572,000 | 572,000 | 562,000 | 562,000 | -1.06% | 872 | - | +4.77% | - | - |
| 03/06 | 564,000 | 572,000 | 564,000 | 568,000 | +1.25% | 1,173 | - | +6.2% | - | - |
| 03/05 | 562,000 | 565,000 | 556,000 | 561,000 | 0% | 1,223 | - | +5.22% | - | - |
| 03/04 | 554,000 | 562,000 | 553,000 | 561,000 | +1.81% | 1,418 | - | +5.49% | - | - |
| 03/01 | 553,000 | 555,000 | 547,000 | 551,000 | +0.18% | 954 | - | +3.88% | - | - |
| 02/29 | 556,000 | 556,000 | 549,000 | 550,000 | -0.72% | 1,420 | - | +3.84% | - | - |
| 02/28 | 553,000 | 556,000 | 551,000 | 554,000 | +0.91% | 1,360 | - | +4.69% | - | - |
| 02/27 | 550,000 | 556,000 | 547,000 | 549,000 | +1.1% | 1,822 | - | +3.81% | - | - |
| 02/26 | 536,000 | 548,000 | 535,000 | 543,000 | +1.31% | 1,132 | - | +2.78% | - | - |
| 02/22 | 540,000 | 543,000 | 535,000 | 536,000 | -1.11% | 944 | - | +1.52% | - | - |
| 02/21 | 549,000 | 550,000 | 534,000 | 542,000 | -0.37% | 1,207 | - | +2.64% | - | - |
| 02/20 | 542,000 | 549,000 | 542,000 | 544,000 | +1.12% | 967 | - | +2.92% | - | - |
| 02/19 | 535,000 | 541,000 | 534,000 | 538,000 | +0.75% | 1,014 | - | +1.69% | - | - |
| 02/16 | 543,000 | 544,000 | 529,000 | 534,000 | -0.19% | 1,576 | - | +0.75% | - | - |
| 02/15 | 530,000 | 540,000 | 529,000 | 535,000 | +1.52% | 1,204 | - | +0.72% | - | - |
| 02/14 | 533,000 | 537,000 | 527,000 | 527,000 | -0.75% | 1,396 | - | -1.07% | - | - |
| 02/13 | 525,000 | 533,000 | 525,000 | 531,000 | +1.72% | 1,107 | - | -0.7% | - | - |
| 02/09 | 516,000 | 524,000 | 515,000 | 522,000 | +1.16% | 1,038 | - | -2.71% | - | - |
| 02/08 | 520,000 | 522,000 | 514,000 | 516,000 | -0.39% | 940 | - | -4.12% | - | - |
| 02/07 | 523,000 | 527,000 | 518,000 | 518,000 | -0.38% | 1,241 | - | -4.11% | - | - |
| 02/06 | 515,000 | 522,000 | 515,000 | 520,000 | +1.17% | 691 | - | -4.09% | - | - |
| 02/05 | 516,000 | 522,000 | 514,000 | 514,000 | +0.19% | 822 | - | -5.44% | - | - |
| 02/02 | 511,000 | 516,000 | 510,000 | 513,000 | +1.38% | 865 | - | -5.86% | - | - |
| 02/01 | 513,000 | 513,000 | 504,000 | 506,000 | -1.75% | 1,627 | - | -7.46% | - | - |
| 01/31 | 525,000 | 525,000 | 513,000 | 515,000 | -1.53% | 1,237 | - | -6.27% | - | - |
| 01/30 | 527,000 | 530,000 | 523,000 | 523,000 | -0.57% | 1,014 | - | -5.2% | - | - |
| 01/29 | 524,000 | 530,000 | 520,000 | 526,000 | -0.19% | 912 | - | -4.99% | - | - |
| 01/26 | 524,000 | 528,000 | 524,000 | 527,000 | +0.19% | 704 | - | -5.13% | - | - |
| 01/25 | 530,000 | 530,000 | 519,000 | 526,000 | -1.13% | 2,186 | - | -5.8% | - | - |
| 01/24 | 538,000 | 540,000 | 532,000 | 532,000 | -1.3% | 1,634 | - | -5.26% | - | - |
| 01/23 | 548,000 | 548,000 | 537,000 | 539,000 | -1.1% | 1,124 | - | -4.47% | - | - |
| 01/22 | 537,000 | 547,000 | 536,000 | 545,000 | +1.68% | 983 | - | -3.82% | - | - |
| 01/19 | 534,000 | 537,000 | 533,000 | 536,000 | +0.37% | 849 | - | -5.77% | - | - |
| 01/18 | 538,000 | 540,000 | 533,000 | 534,000 | -0.74% | 1,309 | - | -6.56% | - | - |
| 01/17 | 552,000 | 554,000 | 538,000 | 538,000 | -3.06% | 2,188 | - | -6.29% | - | - |
| 01/16 | 557,000 | 558,000 | 551,000 | 555,000 | -0.36% | 1,005 | - | -3.77% | - | - |
| 01/15 | 557,000 | 562,000 | 556,000 | 557,000 | -0.89% | 1,077 | - | -3.75% | - | - |
| 01/12 | 562,000 | 563,000 | 555,000 | 562,000 | -0.18% | 1,143 | - | -3.24% | - | - |
| 01/11 | 577,000 | 577,000 | 563,000 | 563,000 | -1.57% | 1,143 | - | -3.38% | - | - |
| 01/10 | 576,000 | 578,000 | 572,000 | 572,000 | -1.21% | 554 | - | -2.06% | - | - |
| 01/09 | 577,000 | 579,000 | 573,000 | 579,000 | +0.7% | 626 | - | -1.09% | - | - |
| 01/05 | 564,000 | 575,000 | 564,000 | 575,000 | +1.95% | 810 | - | -1.96% | - | - |
| 01/04 | 566,000 | 569,000 | 560,000 | 564,000 | -0.35% | 363 | - | -4.05% | - | - |
| 2023 | ||||||||||
| 12/29 | 568,000 | 570,000 | 564,000 | 566,000 | -0.18% | 396 | - | -4.02% | - | - |
| 12/28 | 557,000 | 568,000 | 557,000 | 567,000 | +2.16% | 651 | - | -4.16% | - | - |
| 12/27 | 548,000 | 555,000 | 545,000 | 555,000 | +1.28% | 1,088 | - | -6.53% | - | - |
| 12/26 | 559,000 | 560,000 | 545,000 | 548,000 | -2.14% | 1,088 | - | -8.08% | - | - |
| 12/25 | 571,000 | 571,000 | 558,000 | 560,000 | -2.1% | 1,034 | - | -6.52% | - | - |
| 12/22 | 576,000 | 579,000 | 569,000 | 572,000 | +0.18% | 1,087 | - | -4.88% | - | - |
| 12/21 | 572,000 | 578,000 | 568,000 | 571,000 | 0% | 1,525 | - | -5.35% | - | - |
| 12/20 | 573,000 | 577,000 | 568,000 | 571,000 | -0.35% | 1,777 | - | -5.61% | - | - |
| 12/19 | 603,000 | 603,000 | 566,000 | 573,000 | -4.5% | 2,197 | - | -5.51% | - | - |
| 12/18 | 601,000 | 603,000 | 598,000 | 600,000 | -0.66% | 615 | - | -1.24% | - | - |
| 12/15 | 600,000 | 605,000 | 597,000 | 604,000 | +0.67% | 773 | - | -0.55% | - | - |
| 12/14 | 600,000 | 603,000 | 600,000 | 600,000 | +0.17% | 401 | - | -1.13% | - | - |
| 12/13 | 598,000 | 600,000 | 594,000 | 599,000 | 0% | 652 | - | -1.27% | - | - |
| 12/12 | 600,000 | 602,000 | 596,000 | 599,000 | -0.66% | 534 | - | -1.27% | - | - |
| 12/11 | 601,000 | 604,000 | 599,000 | 603,000 | +0.5% | 291 | - | -0.65% | - | - |
| 12/08 | 601,000 | 606,000 | 598,000 | 600,000 | -0.5% | 772 | - | -1.07% | - | - |
| 12/07 | 605,000 | 605,000 | 600,000 | 603,000 | -0.33% | 569 | - | -0.55% | - | - |
| 12/06 | 610,000 | 612,000 | 602,000 | 605,000 | -0.66% | 442 | - | -0.17% | - | - |
| 12/05 | 609,000 | 612,000 | 607,000 | 609,000 | 0% | 447 | - | +0.56% | - | - |
| 12/04 | 599,000 | 609,000 | 598,000 | 609,000 | +2.01% | 633 | - | +0.55% | - | - |
| 12/01 | 603,000 | 607,000 | 597,000 | 597,000 | -1.32% | 873 | - | -1.41% | - | - |
| 11/30 | 607,000 | 610,000 | 601,000 | 605,000 | -0.33% | 1,030 | - | -0.18% | - | - |
| 11/29 | 608,000 | 611,000 | 606,000 | 607,000 | -0.16% | 348 | - | +0.15% | - | - |
| 11/28 | 611,000 | 613,000 | 608,000 | 608,000 | -0.65% | 446 | - | +0.32% | - | - |
| 11/27 | 613,000 | 615,000 | 610,000 | 612,000 | -0.33% | 281 | - | +0.98% | - | - |
| 11/24 | 618,000 | 620,000 | 614,000 | 614,000 | -0.97% | 338 | - | +1.21% | - | - |
| 11/22 | 614,000 | 621,000 | 612,000 | 620,000 | +0.65% | 485 | - | +2.13% | - | - |
| 11/21 | 621,000 | 622,000 | 614,000 | 616,000 | -0.65% | 586 | - | +1.44% | - | - |
| 11/20 | 620,000 | 628,000 | 619,000 | 620,000 | +0.49% | 937 | - | +2.11% | - | - |
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 | |
| 2013年 10月期 | 325,000 650,000 7/16 | 280,000 560,000 7/29 | 23,588 11,794 7/12 | - | - | +4.37% 8/29 | -3.57% 10/7 |
| 2014年 4月期 | 608,500 1,217,000 9/18 | 283,000 566,000 11/11 566,000 11/8 | 4,248 2,124 5/2 | 522億9327万 | 109億2380万 | +14.72% 9/17 | -4.98% 5/13 |
| 2015年 4月期 | 767,000 1,534,000 4/13 | 516,000 1,032,000 9/16 | 2,150 1,075 5/1 | 659億1444万 | 512億7904万 | +12.24% 10/28 | -14.95% 9/8 |
| 2016年 4月期 | 706,000 1,412,000 3/2 | 547,000 1,094,000 1/21 | 17,442 8,721 11/4 | 1101億4729万 | 853億4075万 | +10.61% 2/25 | -8.63% 1/21 |
| 2017年 4月期 | 626,000 1/6 | 547,000 10/31 | 2,593 10/27 | 1023億5976万 | 944億5049万 | +3.97% 1/5 | -4.98% 2/9 |
| 2018年 4月期 | 587,000 7/20 1/25 | 524,000 10/30 | 12,026 11/2 | 1302億3299万 | 1162億5568万 | +4.83% 1/23 | -4.11% 10/29 |
| 2019年 4月期 | 617,000 9/26 | 494,000 12/25 | 4,002 10/29 | 1368億8885万 | 1095億9982万 | +8.95% 9/25 | -6.4% 11/13 |
| 2020年 4月期 | 595,000 1/20 | 250,000 3/19 | 8,664 3/19 | 1320億789万 | 554億6550万 | +17.41% 5/27 | -41.67% 3/19 |
| 2021年 4月期 | 747,000 9/28 9/27 | 481,500 12/22 | 11,647 3/19 | 1680億4885万 | 1068億2655万 | +12.04% 3/19 | -11.23% 12/2 |
| 2022年 4月期 | 754,000 11/8 | 604,000 1/21 | 6,839 11/24 | 1696億2361万 | - | +6.47% 3/29 | -9.33% 6/16 |
| 2023年 4月期 | 761,000 1/31 | 589,000 10/31 | 5,065 7/28 | - | - | +5.32% 1/30 | -9.34% 3/20 |
| 最新 | 559,000 2024/4/17 | 574 | 1365億9444万 | -1.32% 566,480 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 91%（1.91倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/04/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
250,000円（2020/03/19） - 124%（2.24倍）
559,000円（4/17）