株価チャート
株価
4/26
- 前日 (4/25)
- 586
- 始値
- 583
- 高値
- 585
- 安値
- 576
- 終値 -0.34%
- 584
- 出来高 +116.63%
- 278,800
乖離率
- 株価(5日)
移動平均値 - -0.17%
585 - 株価(25日)
移動平均値 - -1.52%
593 - 出来高(5日)
移動平均値 - +117.4%
128,240
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 | 583 | 585 | 576 | 584 | -0.34% | 278,800 | 119億1360万 | -1.52% | 8.9 | 1.6 |
04/25 | 590 | 591 | 583 | 586 | -1.35% | 128,700 | 119億5440万 | -1.51% | 8.93 | 1.6 |
04/24 | 584 | 595 | 583 | 594 | +1.89% | 74,200 | 121億1760万 | -0.5% | 9.05 | 1.62 |
04/23 | 579 | 583 | 575 | 583 | +1.22% | 62,100 | 118億9320万 | -2.67% | 8.88 | 1.59 |
04/22 | 573 | 578 | 569 | 576 | +1.95% | 97,400 | 117億5040万 | -4.16% | 8.77 | 1.58 |
04/19 | 588 | 588 | 565 | 565 | -3.91% | 215,700 | 115億2600万 | -6.15% | 8.61 | 1.55 |
04/18 | 575 | 598 | 574 | 588 | +1.38% | 200,600 | 119億9520万 | -2.81% | 8.96 | 1.61 |
04/17 | 587 | 589 | 578 | 580 | -1.02% | 93,300 | 118億3200万 | -4.29% | 8.84 | 1.59 |
04/16 | 583 | 594 | 579 | 586 | +0.51% | 140,100 | 119億5440万 | -3.78% | 8.93 | 1.6 |
04/15 | 582 | 584 | 580 | 583 | -1.02% | 73,600 | 118億9320万 | -4.43% | 8.88 | 1.59 |
04/12 | 595 | 595 | 586 | 589 | 0% | 67,000 | 120億1560万 | -3.92% | 8.97 | 1.61 |
04/11 | 591 | 591 | 583 | 589 | -0.34% | 63,800 | 120億1560万 | -4.23% | 8.97 | 1.61 |
04/10 | 589 | 598 | 589 | 591 | -0.17% | 64,100 | 120億5640万 | -4.37% | 9 | 1.62 |
04/09 | 582 | 593 | 581 | 592 | +1.89% | 93,700 | 120億7680万 | -4.36% | 9.02 | 1.62 |
04/08 | 589 | 589 | 578 | 581 | -1.02% | 115,400 | 118億5240万 | -6.29% | 8.85 | 1.59 |
04/05 | 585 | 590 | 582 | 587 | -0.51% | 80,900 | 119億7480万 | -5.63% | 8.94 | 1.61 |
04/04 | 598 | 598 | 588 | 590 | -0.51% | 66,200 | 120億3600万 | -5.3% | 8.99 | 1.61 |
04/03 | 589 | 596 | 586 | 593 | +0.51% | 84,700 | 120億9720万 | -5.12% | 9.03 | 1.62 |
04/02 | 605 | 605 | 585 | 590 | -1.83% | 116,700 | 120億3600万 | -5.75% | 8.99 | 1.61 |
04/01 | 619 | 619 | 601 | 601 | -2.59% | 104,900 | 122億6040万 | -3.99% | 9.16 | 1.64 |
03/29 | 612 | 618 | 612 | 617 | +1.15% | 58,400 | 125億8680万 | -1.44% | 9.4 | 1.69 |
03/28 | 612 | 618 | 610 | 610 | -2.4% | 90,900 | 124億4400万 | -2.56% | 9.29 | 1.67 |
03/27 | 625 | 631 | 620 | 625 | 0% | 113,500 | 127億5000万 | 0% | 9.52 | 1.71 |
03/26 | 627 | 627 | 619 | 625 | -0.16% | 103,400 | 127億5000万 | +0.16% | 9.52 | 1.71 |
03/25 | 637 | 642 | 626 | 626 | -1.73% | 171,400 | 127億7040万 | +0.48% | 9.54 | 1.71 |
03/22 | 637 | 638 | 631 | 637 | +0.31% | 90,600 | 129億9480万 | +2.58% | 9.7 | 1.74 |
03/21 | 634 | 637 | 631 | 635 | +1.44% | 87,300 | 129億5400万 | +2.58% | 9.67 | 1.74 |
03/19 | 633 | 635 | 624 | 626 | -1.11% | 86,500 | 127億7040万 | +1.46% | 9.54 | 1.71 |
03/18 | 623 | 636 | 623 | 633 | +2.26% | 114,000 | 129億1320万 | +2.43% | 9.64 | 1.73 |
03/15 | 625 | 625 | 615 | 619 | -1.28% | 70,600 | 126億2760万 | +0.16% | 9.43 | 1.69 |
03/14 | 628 | 635 | 623 | 627 | -0.48% | 73,600 | 127億9080万 | +1.46% | 9.55 | 1.71 |
03/13 | 642 | 648 | 629 | 630 | -0.32% | 100,100 | 128億5200万 | +1.78% | 9.6 | 1.72 |
03/12 | 625 | 635 | 618 | 632 | +1.12% | 109,900 | 128億9280万 | +2.1% | 9.63 | 1.73 |
03/11 | 640 | 645 | 621 | 625 | -4.29% | 195,900 | 127億5000万 | +0.81% | 9.52 | 1.71 |
03/08 | 645 | 658 | 637 | 653 | +0.46% | 120,600 | 133億2120万 | +5.32% | 9.95 | 1.79 |
03/07 | 670 | 671 | 649 | 650 | -0.61% | 171,500 | 132億6000万 | +5.01% | 9.9 | 1.78 |
03/06 | 619 | 668 | 616 | 654 | +4.98% | 688,400 | 133億4160万 | +5.65% | 9.96 | 1.79 |
03/05 | 609 | 625 | 606 | 623 | +1.47% | 90,700 | 127億920万 | +0.65% | 9.49 | 1.7 |
03/04 | 626 | 626 | 614 | 614 | -0.65% | 103,500 | 125億2560万 | -0.81% | 9.35 | 1.68 |
03/01 | 627 | 627 | 617 | 618 | -1.59% | 94,500 | 126億720万 | -0.32% | 9.41 | 1.69 |
02/29 | 635 | 635 | 621 | 628 | -1.26% | 120,900 | 128億1120万 | +1.29% | 9.57 | 1.72 |
02/28 | 651 | 665 | 633 | 636 | +3.58% | 419,800 | 129億7440万 | +2.58% | 9.69 | 1.74 |
02/27 | 605 | 614 | 604 | 614 | +2.16% | 86,100 | 125億2560万 | -0.97% | 9.35 | 1.68 |
02/26 | 599 | 607 | 596 | 601 | +0.84% | 106,900 | 122億6040万 | -3.22% | 9.16 | 1.64 |
02/22 | 618 | 618 | 595 | 596 | -0.83% | 98,000 | 121億5840万 | -4.18% | 9.08 | 1.63 |
02/21 | 604 | 604 | 596 | 601 | -0.83% | 59,500 | 122億6040万 | -3.53% | 9.16 | 1.64 |
02/20 | 606 | 615 | 603 | 606 | +0.83% | 100,100 | 123億6240万 | -2.88% | 9.23 | 1.66 |
02/19 | 589 | 604 | 589 | 601 | +2.56% | 98,100 | 122億6040万 | -3.84% | 9.16 | 1.64 |
02/16 | 577 | 591 | 576 | 586 | +2.45% | 114,200 | 119億5440万 | -6.39% | 8.93 | 1.6 |
02/15 | 585 | 586 | 571 | 572 | -2.05% | 191,700 | 116億6880万 | -9.06% | 8.71 | 1.56 |
02/14 | 592 | 593 | 580 | 584 | -1.35% | 170,400 | 119億1360万 | -7.59% | 8.9 | 1.6 |
02/13 | 624 | 629 | 587 | 592 | -7.93% | 586,500 | 120億7680万 | -6.62% | 9.02 | 1.62 |
02/09 | 637 | 648 | 635 | 643 | +1.1% | 160,400 | 131億1720万 | +1.26% | 9.8 | 1.76 |
02/08 | 638 | 642 | 629 | 636 | -0.31% | 127,900 | 129億7440万 | +0.16% | 9.69 | 1.74 |
02/07 | 640 | 642 | 633 | 638 | -0.62% | 99,700 | 130億1520万 | +0.47% | 9.72 | 1.74 |
02/06 | 643 | 648 | 636 | 642 | +0.16% | 75,700 | 130億9680万 | +1.1% | 9.78 | 1.76 |
02/05 | 644 | 646 | 635 | 641 | +0.94% | 58,400 | 130億7640万 | +0.94% | 9.76 | 1.75 |
02/02 | 632 | 639 | 631 | 635 | +0.63% | 75,700 | 129億5400万 | +0.16% | 9.67 | 1.74 |
02/01 | 638 | 639 | 631 | 631 | -2.17% | 77,600 | 128億7240万 | -0.32% | 9.61 | 1.73 |
01/31 | 641 | 646 | 636 | 645 | +0.47% | 45,800 | 131億5800万 | +2.06% | 9.83 | 1.76 |
01/30 | 649 | 654 | 635 | 642 | +0.47% | 206,700 | 130億9680万 | +1.58% | 9.78 | 1.76 |
01/29 | 642 | 649 | 636 | 639 | +1.75% | 134,600 | 130億3560万 | +1.27% | 9.73 | 1.75 |
01/26 | 635 | 642 | 628 | 628 | -1.41% | 113,900 | 128億1120万 | -0.32% | 9.57 | 1.72 |
01/25 | 638 | 641 | 629 | 637 | +0.79% | 101,600 | 129億9480万 | +1.11% | 9.7 | 1.74 |
01/24 | 630 | 638 | 629 | 632 | +0.32% | 71,900 | 128億9280万 | +0.48% | 9.63 | 1.73 |
01/23 | 644 | 645 | 628 | 630 | -1.41% | 139,300 | 128億5200万 | +0.32% | 9.6 | 1.72 |
01/22 | 630 | 639 | 628 | 639 | +1.75% | 155,000 | 130億3560万 | +1.75% | 9.73 | 1.75 |
01/19 | 624 | 631 | 621 | 628 | +0.64% | 75,800 | 128億1120万 | +0.16% | 9.57 | 1.72 |
01/18 | 618 | 630 | 616 | 624 | +0.81% | 82,400 | 127億2960万 | -0.32% | 9.51 | 1.71 |
01/17 | 629 | 633 | 618 | 619 | -1.43% | 125,100 | 126億2760万 | -1.12% | 9.43 | 1.69 |
01/16 | 638 | 638 | 628 | 628 | -1.41% | 86,400 | 128億1120万 | +0.32% | 9.57 | 1.72 |
01/15 | 631 | 638 | 629 | 637 | +0.79% | 72,100 | 129億9480万 | +1.59% | 9.7 | 1.74 |
01/12 | 647 | 647 | 626 | 632 | -2.32% | 160,900 | 128億9280万 | +0.8% | 9.63 | 1.73 |
01/11 | 658 | 658 | 643 | 647 | -0.15% | 88,700 | 131億9880万 | +3.19% | 9.86 | 1.77 |
01/10 | 640 | 648 | 636 | 648 | +1.73% | 116,800 | 132億1920万 | +3.35% | 9.87 | 1.77 |
01/09 | 635 | 640 | 629 | 637 | +1.92% | 142,100 | 129億9480万 | +1.76% | 9.7 | 1.74 |
01/05 | 636 | 637 | 623 | 625 | -1.57% | 122,200 | 127億5000万 | -0.32% | 9.52 | 1.71 |
01/04 | 625 | 635 | 616 | 635 | -0.16% | 163,300 | 129億5400万 | +1.11% | 9.67 | 1.74 |
2023 | ||||||||||
12/29 | 639 | 639 | 628 | 636 | -0.47% | 83,400 | 129億7440万 | +1.11% | 9.69 | 1.74 |
12/28 | 640 | 643 | 627 | 639 | +1.27% | 89,700 | 130億3560万 | +1.43% | 9.73 | 1.75 |
12/27 | 624 | 640 | 624 | 631 | +1.77% | 139,400 | 128億7240万 | +0.16% | 9.61 | 1.73 |
12/26 | 617 | 627 | 617 | 620 | +0.65% | 39,300 | 126億4800万 | -1.74% | 9.44 | 1.7 |
12/25 | 625 | 630 | 616 | 616 | 0% | 68,500 | 125億6640万 | -2.69% | 9.38 | 1.68 |
12/22 | 622 | 628 | 615 | 616 | -1.12% | 105,000 | 125億6640万 | -2.84% | 9.38 | 1.68 |
12/21 | 618 | 627 | 616 | 623 | -0.8% | 110,500 | 127億920万 | -1.89% | 9.49 | 1.7 |
12/20 | 625 | 643 | 619 | 628 | +0.48% | 137,000 | 128億1120万 | -1.1% | 9.57 | 1.72 |
12/19 | 617 | 628 | 611 | 625 | +1.3% | 63,500 | 127億5000万 | -1.57% | 9.52 | 1.71 |
12/18 | 616 | 619 | 612 | 617 | +0.65% | 40,700 | 125億8680万 | -2.68% | 9.4 | 1.69 |
12/15 | 616 | 618 | 607 | 613 | +0.16% | 116,600 | 125億520万 | -3.46% | 9.34 | 1.68 |
12/14 | 614 | 633 | 607 | 612 | -0.16% | 194,000 | 124億8480万 | -3.62% | 9.32 | 1.67 |
12/13 | 612 | 617 | 609 | 613 | -0.65% | 64,800 | 125億520万 | -3.46% | 9.34 | 1.68 |
12/12 | 624 | 628 | 615 | 617 | -0.96% | 111,900 | 125億8680万 | -2.99% | 9.4 | 1.69 |
12/11 | 621 | 624 | 616 | 623 | +1.96% | 77,600 | 127億920万 | -2.2% | 9.49 | 1.7 |
12/08 | 619 | 623 | 607 | 611 | -1.93% | 109,800 | 124億6440万 | -4.23% | 9.31 | 1.67 |
12/07 | 637 | 637 | 623 | 623 | -3.26% | 96,100 | 127億920万 | -2.35% | 9.49 | 1.7 |
12/06 | 638 | 646 | 638 | 644 | +1.58% | 38,500 | 131億3760万 | +0.63% | 9.81 | 1.76 |
12/05 | 644 | 648 | 634 | 634 | -2.76% | 75,200 | 129億3360万 | -1.09% | 9.66 | 1.73 |
12/04 | 642 | 653 | 633 | 652 | +2.84% | 81,500 | 133億80万 | +1.24% | 9.93 | 1.78 |
12/01 | 636 | 642 | 627 | 634 | -0.63% | 87,800 | 129億3360万 | -1.86% | 9.66 | 1.73 |
11/30 | 646 | 650 | 633 | 638 | -1.54% | 113,300 | 130億1520万 | -1.54% | 9.72 | 1.74 |
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 3月期 | 333 3,995 1/25 | 151 1,813 12/7 | 25,983,600 2,165,300 12/7 | 55億9300万 | 25億3820万 | +44.64% 1/25 | -13.93% 4/1 |
2014年 3月期 | 476 5,710 1/17 | 140 1,685 6/27 | 2,521,200 210,100 5/16 | 97億700万 | 23億5900万 | +59.86% 1/16 | -32.35% 6/7 |
2015年 3月期 | 407 1,629 9/22 | 243 970 12/17 970 4/11 | 2,098,800 524,700 2/2 | 83億790万 | 49億4700万 | +110.36% 4/28 | -18.4% 10/27 |
2016年 3月期 | 1,074 4,295 3/31 | 312 1,248 4/15 | 10,027,200 2,506,800 4/28 | 438億900万 | 63億6480万 | +58.03% 5/11 | -25.46% 8/25 |
2017年 3月期 | 1,750 7,000 4/22 | 905 1,810 6/24 | 2,905,200 726,300 4/22 | 357億 | 184億6200万 | +14.56% 11/17 | -23.37% 6/24 |
2018年 3月期 | 1,234 5/29 | 854 2/14 | 700,600 2/1 | 251億7360万 | 174億2160万 | +15.85% 5/17 | -10.36% 11/15 |
2019年 3月期 | 1,087 10/3 | 654 1/4 12/25 | 586,400 11/14 | 221億7480万 | 133億4160万 | +12.88% 11/14 | -29.11% 12/25 |
2020年 3月期 | 727 4/1 | 268 3/13 | 552,100 11/1 | 148億3080万 | 54億6720万 | +18.94% 4/30 | -36.35% 3/13 |
2021年 3月期 | 1,010 9/23 | 293 4/6 | 1,419,400 9/16 | 206億400万 | 59億7720万 | +34.08% 5/25 | -15.15% 11/2 |
2022年 3月期 | 740 4/6 | 415 3/8 | 924,800 12/7 | 150億9600万 | 84億6600万 | +9.56% 1/4 | -13.73% 12/6 |
2023年 3月期 | 634 3/9 | 422 4/27 | 873,900 2/2 | 129億3360万 | 86億880万 | +25.19% 2/9 | -6.81% 4/5 |
最新 | 584 2024/4/26 | 278,800 | 119億1360万 | -1.52% 593 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 229%(3.29倍)
- 2016/12/30 vs 2015/12/30
- 49%(1.49倍)
- 2017/12/29 vs 2016/12/30
- -27%(0.73倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- -26%(0.74倍)
- 2020/12/30 vs 2019/12/30
- 33%(1.33倍)
- 2021/12/30 vs 2020/12/30
- -21%(0.79倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/04/26 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
140円(2013/06/27) - 316%(4.16倍)
584円(4/26)