株価チャート
株価
4/19
- 前日 (4/18)
- 489
- 始値
- 490
- 高値
- 490
- 安値
- 480
- 終値 -1.84%
- 480
- 出来高 -31.71%
- 5,600
乖離率
- 株価（5日）
移動平均値 - -1.03%
485 - 株価（25日）
移動平均値 - -4.19%
501 - 出来高（5日）
移動平均値 - -8.2%
6,100
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 490 | 490 | 480 | 480 | -1.84% | 5,600 | 36億6572万 | -4.19% | 17.07 | 0.61 |
| 04/18 | 480 | 492 | 480 | 489 | +0.82% | 8,200 | 37億3445万 | -2.59% | 17.39 | 0.62 |
| 04/17 | 485 | 489 | 481 | 485 | +0.62% | 4,400 | 37億390万 | -3.58% | 17.25 | 0.61 |
| 04/16 | 490 | 490 | 480 | 482 | -1.63% | 8,900 | 36億8099万 | -4.37% | 17.14 | 0.61 |
| 04/15 | 492 | 493 | 490 | 490 | -0.41% | 3,400 | 37億4209万 | -2.97% | 17.43 | 0.62 |
| 04/12 | 497 | 499 | 491 | 492 | -0.2% | 9,500 | 37億5736万 | -2.77% | 17.5 | 0.62 |
| 04/11 | 492 | 497 | 490 | 493 | -0.4% | 5,400 | 37億6500万 | -2.57% | 17.53 | 0.62 |
| 04/10 | 497 | 501 | 495 | 495 | -0.4% | 5,600 | 37億8027万 | -2.17% | 17.6 | 0.62 |
| 04/09 | 500 | 500 | 497 | 497 | -1.39% | 7,300 | 37億9555万 | -1.97% | 17.67 | 0.63 |
| 04/08 | 501 | 504 | 500 | 504 | +0.2% | 7,600 | 38億4900万 | -0.59% | 17.92 | 0.64 |
| 04/05 | 502 | 503 | 500 | 503 | -0.4% | 3,000 | 38億4137万 | -0.79% | 17.89 | 0.63 |
| 04/04 | 502 | 507 | 502 | 505 | +0.2% | 1,100 | 38億5664万 | -0.39% | 17.96 | 0.64 |
| 04/03 | 501 | 504 | 500 | 504 | +0.2% | 3,800 | 38億4900万 | -0.59% | 17.92 | 0.64 |
| 04/02 | 507 | 507 | 502 | 503 | 0% | 3,000 | 38億4137万 | -0.98% | 17.89 | 0.63 |
| 04/01 | 501 | 507 | 501 | 503 | 0% | 3,300 | 38億4137万 | -0.98% | 17.89 | 0.63 |
| 03/29 | 503 | 506 | 501 | 503 | -0.2% | 7,100 | 38億4137万 | -0.98% | 17.89 | 0.63 |
| 03/28 | 501 | 512 | 501 | 504 | -1.37% | 3,400 | 38億4900万 | -0.98% | 17.92 | 0.64 |
| 03/27 | 511 | 512 | 507 | 511 | +0.59% | 7,900 | 39億246万 | +0.39% | 18.17 | 0.64 |
| 03/26 | 518 | 518 | 508 | 508 | -1.93% | 8,200 | 38億7955万 | -0.2% | 18.07 | 0.64 |
| 03/25 | 519 | 519 | 509 | 518 | +0.78% | 13,600 | 39億5592万 | +1.77% | 18.42 | 0.65 |
| 03/22 | 512 | 515 | 510 | 514 | +0.78% | 6,800 | 39億2537万 | +1.18% | 18.28 | 0.65 |
| 03/21 | 510 | 512 | 509 | 510 | -0.58% | 8,100 | 38億9483万 | +0.39% | 18.14 | 0.64 |
| 03/19 | 510 | 515 | 508 | 513 | +0.39% | 3,900 | 39億1774万 | +0.98% | 18.24 | 0.65 |
| 03/18 | 512 | 514 | 511 | 511 | 0% | 2,000 | 39億246万 | +0.79% | 18.17 | 0.64 |
| 03/15 | 514 | 516 | 511 | 511 | -0.39% | 8,700 | 39億246万 | +0.59% | 18.17 | 0.64 |
| 03/14 | 506 | 514 | 504 | 513 | +1.18% | 4,700 | 39億1774万 | +0.98% | 18.24 | 0.65 |
| 03/13 | 505 | 510 | 504 | 507 | -0.78% | 3,500 | 38億7191万 | -0.2% | 18.03 | 0.64 |
| 03/12 | 500 | 512 | 500 | 511 | +2.2% | 7,300 | 39億246万 | +0.59% | 18.17 | 0.64 |
| 03/11 | 507 | 507 | 496 | 500 | -0.99% | 7,800 | 38億1846万 | -1.57% | 17.78 | 0.63 |
| 03/08 | 503 | 510 | 503 | 505 | +0.8% | 4,600 | 38億5664万 | -0.59% | 17.96 | 0.64 |
| 03/07 | 506 | 510 | 500 | 501 | -0.6% | 10,400 | 38億2609万 | -1.38% | 17.82 | 0.63 |
| 03/06 | 501 | 504 | 498 | 504 | +0.6% | 7,200 | 38億4900万 | -0.98% | 17.92 | 0.64 |
| 03/05 | 503 | 503 | 498 | 501 | -1.18% | 6,600 | 38億2609万 | -1.57% | 17.82 | 0.63 |
| 03/04 | 505 | 510 | 504 | 507 | +0.4% | 2,600 | 38億7191万 | -0.39% | 18.03 | 0.64 |
| 03/01 | 509 | 509 | 505 | 505 | -0.79% | 5,500 | 38億5664万 | -0.98% | 17.96 | 0.64 |
| 02/29 | 508 | 511 | 505 | 509 | +0.59% | 3,600 | 38億8719万 | 0% | 18.1 | 0.64 |
| 02/28 | 511 | 511 | 506 | 506 | -0.98% | 3,500 | 38億6428万 | -0.59% | 17.99 | 0.64 |
| 02/27 | 514 | 514 | 506 | 511 | -0.58% | 10,200 | 39億246万 | +0.39% | 18.17 | 0.64 |
| 02/26 | 516 | 516 | 510 | 514 | +0.39% | 9,500 | 39億2537万 | +1.18% | 18.28 | 0.65 |
| 02/22 | 514 | 514 | 504 | 512 | +0.39% | 18,400 | 39億1010万 | +0.79% | 18.21 | 0.65 |
| 02/21 | 508 | 512 | 508 | 510 | +0.39% | 5,100 | 38億9483万 | +0.59% | 18.14 | 0.64 |
| 02/20 | 507 | 510 | 506 | 508 | -0.39% | 6,100 | 38億7955万 | +0.2% | 18.07 | 0.64 |
| 02/19 | 505 | 511 | 505 | 510 | +0.2% | 7,500 | 38億9483万 | +0.79% | 18.14 | 0.64 |
| 02/16 | 500 | 513 | 500 | 509 | +1.8% | 11,200 | 38億8719万 | +0.59% | 18.1 | 0.64 |
| 02/15 | 504 | 504 | 500 | 500 | -1.38% | 6,500 | 38億1846万 | -1.19% | 17.78 | 0.63 |
| 02/14 | 506 | 507 | 500 | 507 | -0.39% | 3,700 | 38億7191万 | +0.2% | 18.03 | 0.64 |
| 02/13 | 506 | 511 | 504 | 509 | +0.99% | 10,000 | 38億8719万 | +0.59% | 18.1 | 0.64 |
| 02/09 | 508 | 509 | 502 | 504 | -1.95% | 9,500 | 38億4900万 | -0.2% | 17.92 | 0.64 |
| 02/08 | 515 | 515 | 511 | 514 | -0.19% | 1,600 | 39億2537万 | +1.98% | 18.28 | 0.65 |
| 02/07 | 515 | 517 | 515 | 515 | -0.19% | 2,000 | 39億3301万 | +2.39% | 18.31 | 0.65 |
| 02/06 | 517 | 517 | 511 | 516 | -0.39% | 5,500 | 39億4065万 | +2.99% | 18.35 | 0.65 |
| 02/05 | 507 | 518 | 507 | 518 | +2.17% | 14,500 | 39億5592万 | +3.81% | 18.42 | 0.65 |
| 02/02 | 504 | 508 | 504 | 507 | +0.8% | 1,900 | 38億7191万 | +2.01% | 18.03 | 0.64 |
| 02/01 | 506 | 507 | 500 | 503 | -1.57% | 9,200 | 38億4137万 | +1.41% | 17.89 | 0.63 |
| 01/31 | 509 | 511 | 507 | 511 | +0.39% | 3,700 | 39億246万 | +3.02% | 18.17 | 0.64 |
| 01/30 | 511 | 512 | 508 | 509 | -0.39% | 3,500 | 38億8719万 | +2.83% | 18.1 | 0.64 |
| 01/29 | 515 | 516 | 511 | 511 | -0.2% | 5,800 | 39億246万 | +3.44% | 18.17 | 0.64 |
| 01/26 | 506 | 514 | 504 | 512 | +0.79% | 7,800 | 39億1010万 | +3.64% | 18.21 | 0.65 |
| 01/25 | 506 | 512 | 504 | 508 | +1.4% | 20,300 | 38億7955万 | +3.04% | 18.07 | 0.64 |
| 01/24 | 498 | 502 | 496 | 501 | +0.6% | 6,700 | 38億2609万 | +1.83% | 17.82 | 0.63 |
| 01/23 | 500 | 508 | 498 | 498 | -0.2% | 11,900 | 38億318万 | +1.22% | 17.71 | 0.63 |
| 01/22 | 500 | 508 | 499 | 499 | 0% | 8,300 | 38億1082万 | +1.42% | 17.75 | 0.63 |
| 01/19 | 502 | 503 | 497 | 499 | -0.6% | 9,800 | 38億1082万 | +1.42% | 17.75 | 0.63 |
| 01/18 | 495 | 502 | 495 | 502 | +2.03% | 6,600 | 38億3373万 | +2.03% | 17.85 | 0.63 |
| 01/17 | 502 | 506 | 492 | 492 | -1.99% | 21,300 | 37億5736万 | +0.2% | 17.5 | 0.62 |
| 01/16 | 503 | 505 | 500 | 502 | +0.4% | 6,600 | 38億3373万 | +2.03% | 17.85 | 0.63 |
| 01/15 | 507 | 507 | 500 | 500 | -0.79% | 12,400 | 38億1846万 | +2.04% | 17.78 | 0.63 |
| 01/12 | 508 | 511 | 503 | 504 | 0% | 7,000 | 38億4900万 | +3.07% | 17.92 | 0.64 |
| 01/11 | 502 | 515 | 502 | 504 | -0.4% | 11,700 | 38億4900万 | +3.28% | 17.92 | 0.64 |
| 01/10 | 504 | 512 | 504 | 506 | -0.59% | 8,600 | 38億6428万 | +3.9% | 17.99 | 0.64 |
| 01/09 | 484 | 515 | 484 | 509 | +5.38% | 53,300 | 38億8719万 | +4.52% | 18.1 | 0.64 |
| 01/05 | 483 | 489 | 483 | 483 | +0.42% | 10,200 | 36億8863万 | -0.62% | 17.18 | 0.61 |
| 01/04 | 475 | 483 | 475 | 481 | +1.26% | 19,400 | 36億7335万 | -1.03% | 17.11 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 474 | 480 | 474 | 475 | +0.21% | 8,200 | 36億2753万 | -2.26% | 16.89 | 0.61 |
| 12/28 | 470 | 477 | 469 | 474 | +1.07% | 9,600 | 36億1990万 | -2.47% | 16.86 | 0.6 |
| 12/27 | 467 | 472 | 465 | 469 | +0.43% | 35,900 | 35億8171万 | -3.5% | 16.68 | 0.6 |
| 12/26 | 475 | 479 | 466 | 467 | -3.11% | 37,100 | 35億6644万 | -4.11% | 16.61 | 0.6 |
| 12/25 | 495 | 495 | 476 | 482 | -2.03% | 44,900 | 36億8099万 | -1.03% | 17.14 | 0.62 |
| 12/22 | 496 | 496 | 489 | 492 | -0.4% | 17,000 | 37億5736万 | +1.03% | 17.5 | 0.63 |
| 12/21 | 496 | 497 | 493 | 494 | -0.2% | 16,100 | 37億7263万 | +1.44% | 17.57 | 0.63 |
| 12/20 | 496 | 496 | 492 | 495 | +0.2% | 6,300 | 37億8027万 | +1.85% | 17.6 | 0.63 |
| 12/19 | 495 | 495 | 491 | 494 | -0.2% | 13,300 | 37億7263万 | +1.86% | 17.57 | 0.63 |
| 12/18 | 490 | 497 | 482 | 495 | +0.41% | 50,200 | 37億8027万 | +2.27% | 17.6 | 0.63 |
| 12/15 | 494 | 495 | 492 | 493 | +0.2% | 10,700 | 37億6500万 | +1.65% | 17.53 | 0.63 |
| 12/14 | 496 | 496 | 492 | 492 | -0.4% | 9,800 | 37億5736万 | +1.03% | 17.5 | 0.63 |
| 12/13 | 495 | 500 | 494 | 494 | -0.2% | 24,600 | 37億7263万 | +1.23% | 17.57 | 0.63 |
| 12/12 | 495 | 500 | 495 | 495 | 0% | 14,900 | 37億8027万 | +1.23% | 17.6 | 0.63 |
| 12/11 | 495 | 503 | 494 | 495 | 0% | 29,900 | 37億8027万 | +0.81% | 17.6 | 0.63 |
| 12/08 | 498 | 504 | 492 | 495 | -1.79% | 76,200 | 37億8027万 | +0.61% | 17.6 | 0.63 |
| 12/07 | 499 | 538 | 493 | 504 | +7.92% | 504,900 | 38億4900万 | +2.23% | 17.92 | 0.64 |
| 12/06 | 474 | 474 | 464 | 467 | -2.1% | 34,200 | 35億6644万 | -5.47% | 16.61 | 0.6 |
| 12/05 | 479 | 479 | 474 | 477 | -0.42% | 11,100 | 36億4281万 | -4.02% | 16.96 | 0.61 |
| 12/04 | 482 | 482 | 476 | 479 | +0.21% | 9,400 | 36億5808万 | -4.01% | 17.03 | 0.61 |
| 12/01 | 487 | 487 | 476 | 478 | -1.65% | 18,300 | 36億5044万 | -4.59% | 17 | 0.61 |
| 11/30 | 487 | 489 | 484 | 486 | -0.21% | 10,200 | 37億1154万 | -3.38% | 17.28 | 0.62 |
| 11/29 | 485 | 488 | 483 | 487 | +0.41% | 13,700 | 37億1918万 | -3.56% | 17.32 | 0.62 |
| 11/28 | 487 | 489 | 483 | 485 | -0.41% | 17,200 | 37億390万 | -4.34% | 17.25 | 0.62 |
| 11/27 | 490 | 491 | 486 | 487 | +0.83% | 19,500 | 37億1918万 | -4.32% | 17.32 | 0.62 |
| 11/24 | 480 | 485 | 476 | 483 | +1.26% | 15,100 | 36億8863万 | -5.48% | 17.18 | 0.62 |
| 11/22 | 477 | 480 | 475 | 477 | -0.63% | 8,200 | 36億4281万 | -7.02% | 16.96 | 0.61 |
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 | 715 143,000 4/4 | 194 38,900 3/19 38,800 3/18 | 1,018,400 5,092 4/4 | - | - | +18.58% 10/11 | -23.07% 1/16 |
| 2009年 3月期 | 345 69,000 3/4 | 120 24,000 10/10 | 173,600 868 10/10 | - | - | +41.95% 11/13 | -29.9% 10/10 |
| 2010年 3月期 | 380 75,900 7/7 | 202 40,350 2/17 40,350 2/16 他2件 | 509,400 2,547 2/26 | - | - | +21.11% 4/14 | -19.62% 11/18 |
| 2011年 3月期 | 438 87,500 2/25 | 162 32,450 10/19 | 2,141,600 10,708 2/25 | 35億3351万 | 13億1042万 | +52.66% 2/25 | -31.31% 3/16 |
| 2012年 3月期 | 335 66,900 4/21 66,900 4/20 | 174 34,800 11/25 | 641,600 3,208 1/11 | 27億162万 | 14億532万 | +19.22% 12/13 | -14.96% 5/23 |
| 2013年 3月期 | 270 539 11/2 53,900 4/2 | 174 34,800 5/15 | 283,600 141,800 10/29 | 21億7664万 | 14億532万 | +49.39% 5/7 | -22.26% 5/15 |
| 2014年 3月期 | 805 1,609 5/10 | 225 450 4/2 | 1,642,400 821,200 5/9 | 64億9762万 | 18億1723万 | +102.26% 5/9 | -37.04% 6/7 |
| 2015年 3月期 | 348 695 3/23 | 254 508 10/16 | 369,400 184,700 3/23 | 29億2087万 | 21億3497万 | +12.87% 12/1 | -7.36% 8/8 |
| 2016年 3月期 | 369 737 4/28 | 263 527 2/12 526 8/25 | 311,800 155,900 4/16 | 30億9738万 | 21億2301万 | +10.28% 4/13 | -12.11% 8/25 |
| 2017年 3月期 | 542 1,084 3/23 | 287 573 6/24 | 303,800 151,900 3/16 | 43億6689万 | 23億833万 | +19.11% 3/23 | -8.52% 4/12 |
| 2018年 3月期 | 975 1,950 1/23 | 435 870 4/13 | 383,200 191,600 1/16 | 76億5082万 | 35億479万 | +39.74% 1/15 | -22.95% 2/14 |
| 2019年 3月期 | 728 1,455 4/2 | 485 970 1/4 | 259,200 129,600 3/26 | 57億869万 | 38億579万 | +17.18% 11/22 | -14.72% 12/25 |
| 2020年 3月期 | 955 1,909 1/29 | 525 1,050 3/13 | 306,400 153,200 2/5 | 73億9451万 | 40億6717万 | +21.41% 4/21 | -24.99% 3/13 |
| 2021年 3月期 | 1,688 3,375 2/12 | 673 1,345 4/1 | 1,441,200 720,600 2/10 | 127億3543万 | 50億7530万 | +29.05% 12/1 | -12.37% 3/9 |
| 2022年 3月期 | 1,335 4/5 | 556 1/28 | 444,100 11/22 | 100億7514万 | 41億9608万 | +17.36% 2/18 | -24.86% 12/2 |
| 2023年 3月期 | 848 8/17 | 568 3/16 | 152,000 5/17 | 64億7610万 | 43億3777万 | +13.08% 8/15 | -11.94% 5/12 |
| 最新 | 480 2024/4/19 | 5,600 | 36億6572万 | -4.19% 501 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -77%（0.23倍）
- 2007/12/28 vs 2006/12/29
- -51%（0.49倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 59%（1.59倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/04/19 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
120円（2008/10/10） - 300%（4倍）
480円（4/19）