株価チャート
株価
5/2
- 前日 (5/1)
- 617
- 始値
- 612
- 高値
- 618
- 安値
- 610
- 終値 +0.16%
- 618
- 出来高 -43.97%
- 6,500
乖離率
- 株価(5日)
移動平均値 - +1.98%
606 - 株価(25日)
移動平均値 - +3.69%
596 - 出来高(5日)
移動平均値 - -47.67%
12,420
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 612 | 618 | 610 | 618 | +0.16% | 6,500 | 44億9947万 | +3.69% | 28.82 | 2.26 |
05/01 | 607 | 619 | 585 | 617 | +0.49% | 11,600 | 44億9219万 | +3.52% | 28.77 | 2.25 |
04/30 | 582 | 615 | 581 | 614 | +4.24% | 14,400 | 44億7034万 | +3.02% | 28.63 | 2.24 |
04/26 | 590 | 590 | 584 | 589 | -0.67% | 6,800 | 42億8833万 | -1.01% | 27.47 | 2.15 |
04/25 | 572 | 595 | 570 | 593 | +5.52% | 22,800 | 43億1745万 | -0.34% | 27.65 | 2.17 |
04/24 | 561 | 566 | 554 | 562 | +1.63% | 5,800 | 40億9175万 | -5.55% | 26.21 | 2.05 |
04/23 | 562 | 568 | 550 | 553 | -3.32% | 36,300 | 40億2622万 | -7.06% | 25.79 | 2.02 |
04/22 | 583 | 586 | 572 | 572 | -2.22% | 6,400 | 41億6456万 | -4.03% | 26.67 | 2.09 |
04/19 | 590 | 592 | 578 | 585 | -1.35% | 6,500 | 42億5920万 | -1.68% | 27.28 | 2.14 |
04/18 | 597 | 602 | 591 | 593 | -0.67% | 3,300 | 43億1745万 | 0% | 27.65 | 2.17 |
04/17 | 599 | 604 | 597 | 597 | -0.67% | 2,300 | 43億4657万 | +1.02% | 27.84 | 2.18 |
04/16 | 600 | 605 | 598 | 601 | -0.5% | 3,700 | 43億7570万 | +2.21% | 28.03 | 2.2 |
04/15 | 602 | 607 | 601 | 604 | -0.49% | 1,800 | 43億9754万 | +3.07% | 28.17 | 2.21 |
04/12 | 602 | 610 | 600 | 607 | +0.5% | 5,500 | 44億1938万 | +4.12% | 28.31 | 2.22 |
04/11 | 607 | 607 | 602 | 604 | -0.33% | 800 | 43億9754万 | +4.32% | 28.17 | 2.21 |
04/10 | 604 | 607 | 601 | 606 | +0.17% | 800 | 44億1210万 | +5.21% | 28.26 | 2.21 |
04/09 | 601 | 605 | 595 | 605 | +2.37% | 7,500 | 44億482万 | +5.58% | 28.21 | 2.21 |
04/08 | 588 | 602 | 584 | 591 | +1.37% | 5,200 | 43億289万 | +3.68% | 27.56 | 2.16 |
04/05 | 580 | 608 | 577 | 583 | -0.51% | 9,400 | 42億4464万 | +2.82% | 27.19 | 2.13 |
04/04 | 585 | 600 | 583 | 586 | -0.51% | 8,800 | 42億6649万 | +3.53% | 27.33 | 2.14 |
04/03 | 587 | 589 | 578 | 589 | -0.84% | 8,500 | 42億8833万 | +4.25% | 27.47 | 2.15 |
04/02 | 612 | 614 | 594 | 594 | -3.26% | 10,300 | 43億2473万 | +5.32% | 27.7 | 2.17 |
04/01 | 622 | 622 | 606 | 614 | +0.49% | 8,800 | 44億7034万 | +9.06% | 28.63 | 2.24 |
03/29 | 615 | 618 | 601 | 611 | -1.13% | 15,200 | 44億4850万 | +8.91% | 28.49 | 2.23 |
03/28 | 613 | 620 | 608 | 618 | -0.8% | 20,700 | 44億9947万 | +10.55% | 28.82 | 2.26 |
03/27 | 610 | 629 | 601 | 623 | +3.66% | 32,800 | 45億3587万 | +12.25% | 29.05 | 2.28 |
03/26 | 600 | 606 | 597 | 601 | +0.33% | 10,300 | 43億7570万 | +9.07% | 28.03 | 2.2 |
03/25 | 608 | 608 | 592 | 599 | +2.57% | 30,100 | 43億6113万 | +9.51% | 27.93 | 2.19 |
03/22 | 584 | 589 | 580 | 584 | -0.17% | 10,200 | 42億5192万 | +7.55% | 27.23 | 2.13 |
03/21 | 597 | 612 | 581 | 585 | +0.69% | 49,700 | 42億5920万 | +8.33% | 27.28 | 2.14 |
03/19 | 562 | 589 | 555 | 581 | +3.01% | 35,000 | 42億3008万 | +8.19% | 27.09 | 2.12 |
03/18 | 543 | 564 | 543 | 564 | +3.87% | 16,800 | 41億631万 | +5.82% | 26.3 | 2.06 |
03/15 | 536 | 549 | 532 | 543 | +0.93% | 5,200 | 39億5342万 | +2.26% | 25.32 | 1.98 |
03/14 | 535 | 539 | 530 | 538 | -0.19% | 2,400 | 39億1701万 | +1.51% | 25.09 | 1.97 |
03/13 | 538 | 543 | 537 | 539 | +0.75% | 8,100 | 39億2429万 | +1.89% | 25.13 | 1.97 |
03/12 | 534 | 540 | 526 | 535 | 0% | 15,500 | 38億9517万 | +1.13% | 24.95 | 1.95 |
03/11 | 527 | 552 | 527 | 535 | +0.38% | 24,100 | 38億9517万 | +1.13% | 24.95 | 1.95 |
03/08 | 529 | 538 | 519 | 533 | +1.91% | 23,300 | 38億8061万 | +0.95% | 24.85 | 1.95 |
03/07 | 525 | 527 | 515 | 523 | 0% | 11,600 | 38億780万 | -0.76% | 24.39 | 1.91 |
03/06 | 528 | 534 | 516 | 523 | -1.32% | 12,100 | 38億780万 | -0.57% | 24.39 | 1.91 |
03/05 | 524 | 564 | 524 | 530 | 0% | 27,300 | 38億5877万 | +0.95% | 24.71 | 1.94 |
03/04 | 520 | 530 | 520 | 530 | +1.53% | 6,800 | 38億5877万 | +1.34% | 24.71 | 1.94 |
03/01 | 553 | 556 | 522 | 522 | -6.12% | 20,100 | 38億52万 | 0% | 24.34 | 1.91 |
02/29 | 556 | 559 | 548 | 556 | -0.71% | 5,500 | 40億4806万 | +6.72% | 25.93 | 2.03 |
02/28 | 557 | 562 | 546 | 560 | 0% | 14,700 | 40億7719万 | +7.9% | 26.11 | 2.05 |
02/27 | 558 | 565 | 555 | 560 | -1.41% | 12,400 | 40億7719万 | +8.32% | 26.11 | 2.05 |
02/26 | 568 | 571 | 560 | 568 | +0.18% | 19,700 | 41億3543万 | +10.51% | 26.49 | 2.08 |
02/22 | 559 | 568 | 553 | 567 | +3.28% | 45,100 | 41億2815万 | +10.96% | 26.44 | 2.07 |
02/21 | 526 | 550 | 521 | 549 | +4.37% | 43,700 | 39億9710万 | +7.86% | 25.6 | 2.01 |
02/20 | 525 | 528 | 520 | 526 | +2.33% | 12,400 | 38億2964万 | +3.95% | 24.53 | 1.92 |
02/19 | 508 | 516 | 506 | 514 | +1.18% | 8,500 | 37億4227万 | +1.78% | 23.97 | 1.88 |
02/16 | 499 | 508 | 499 | 508 | +0.2% | 9,600 | 36億9859万 | +0.79% | 23.69 | 1.86 |
02/15 | 509 | 509 | 502 | 507 | -0.39% | 3,100 | 36億9131万 | +0.6% | 23.64 | 1.85 |
02/14 | 495 | 509 | 494 | 509 | +2.83% | 13,600 | 37億587万 | +0.99% | 23.74 | 1.86 |
02/13 | 482 | 499 | 480 | 495 | +2.7% | 15,800 | 36億394万 | -1.59% | 23.08 | 1.81 |
02/09 | 512 | 521 | 469 | 482 | -7.66% | 80,500 | 35億929万 | -4.17% | 22.48 | 1.76 |
02/08 | 520 | 531 | 517 | 522 | +0.38% | 25,200 | 38億52万 | +3.57% | 24.34 | 1.91 |
02/07 | 521 | 526 | 519 | 520 | -0.57% | 9,300 | 37億8596万 | +3.38% | 24.25 | 1.9 |
02/06 | 524 | 528 | 521 | 523 | -0.95% | 12,300 | 38億780万 | +4.18% | 24.39 | 1.91 |
02/05 | 527 | 535 | 524 | 528 | -0.38% | 15,200 | 38億4420万 | +5.39% | 24.62 | 1.93 |
02/02 | 513 | 534 | 510 | 530 | +3.52% | 68,700 | 38億5877万 | +6% | 24.71 | 1.94 |
02/01 | 506 | 514 | 501 | 512 | +2.61% | 26,900 | 37億2771万 | +2.4% | 23.88 | 1.87 |
01/31 | 496 | 502 | 496 | 499 | -0.6% | 6,000 | 36億3306万 | 0% | 23.27 | 1.82 |
01/30 | 505 | 505 | 497 | 502 | +1.01% | 7,300 | 36億5491万 | +0.4% | 23.41 | 1.83 |
01/29 | 502 | 502 | 497 | 497 | -0.4% | 3,300 | 36億1850万 | -0.6% | 23.18 | 1.82 |
01/26 | 498 | 499 | 490 | 499 | +0.4% | 12,000 | 36億3306万 | -0.2% | 23.27 | 1.82 |
01/25 | 505 | 505 | 497 | 497 | -1.58% | 22,000 | 36億1850万 | -0.6% | 23.18 | 1.82 |
01/24 | 505 | 507 | 501 | 505 | +0.2% | 11,800 | 36億7675万 | +0.8% | 23.55 | 1.85 |
01/23 | 500 | 504 | 496 | 504 | +1% | 16,200 | 36億6947万 | +0.6% | 23.5 | 1.84 |
01/22 | 500 | 500 | 494 | 499 | +0.6% | 7,100 | 36億3306万 | -0.4% | 23.27 | 1.82 |
01/19 | 498 | 500 | 495 | 496 | +0.4% | 5,300 | 36億1122万 | -0.8% | 23.13 | 1.81 |
01/18 | 492 | 496 | 490 | 494 | -0.8% | 5,000 | 35億9666万 | -1.2% | 23.04 | 1.81 |
01/17 | 489 | 498 | 489 | 498 | +1.43% | 3,100 | 36億2578万 | -0.2% | 23.22 | 1.82 |
01/16 | 500 | 502 | 484 | 491 | -1.41% | 12,400 | 35億7482万 | -1.6% | 22.9 | 1.79 |
01/15 | 492 | 501 | 491 | 498 | +0.2% | 9,400 | 36億2578万 | -0.2% | 23.22 | 1.82 |
01/12 | 498 | 501 | 495 | 497 | -0.2% | 6,700 | 36億1850万 | -0.4% | 23.18 | 1.82 |
01/11 | 500 | 502 | 496 | 498 | -0.99% | 7,500 | 36億2578万 | -0.4% | 23.22 | 1.82 |
01/10 | 494 | 503 | 489 | 503 | +1.62% | 15,300 | 36億6219万 | +0.4% | 23.46 | 1.84 |
01/09 | 499 | 503 | 492 | 495 | 0% | 19,100 | 36億394万 | -1.39% | 23.08 | 1.81 |
01/05 | 500 | 507 | 494 | 495 | -1% | 23,700 | 36億394万 | -1.2% | 23.08 | 1.81 |
01/04 | 496 | 509 | 496 | 500 | +0.4% | 11,500 | 36億4035万 | -0.4% | 23.32 | 1.83 |
2023 | ||||||||||
12/29 | 496 | 501 | 492 | 498 | -0.4% | 6,100 | 36億2578万 | -0.4% | 23.22 | 1.82 |
12/28 | 495 | 500 | 494 | 500 | +0.2% | 5,400 | 36億4035万 | +0.2% | 23.32 | 1.83 |
12/27 | 500 | 501 | 496 | 499 | -0.8% | 4,800 | 36億3306万 | +0.2% | 23.27 | 1.82 |
12/26 | 511 | 511 | 497 | 503 | -1.37% | 16,100 | 36億6219万 | +1.41% | 23.46 | 1.84 |
12/25 | 502 | 510 | 500 | 510 | +0.99% | 16,300 | 37億1315万 | +3.24% | 23.78 | 1.86 |
12/22 | 514 | 514 | 496 | 505 | -0.98% | 22,500 | 36億7675万 | +2.85% | 23.55 | 1.85 |
12/21 | 507 | 517 | 506 | 510 | +0.39% | 9,000 | 37億1315万 | +4.51% | 23.78 | 1.86 |
12/20 | 511 | 512 | 505 | 508 | -0.39% | 13,500 | 36億9859万 | +4.53% | 23.69 | 1.86 |
12/19 | 499 | 513 | 499 | 510 | +2.2% | 8,300 | 37億1315万 | +5.37% | 23.78 | 1.86 |
12/18 | 507 | 513 | 492 | 499 | -2.92% | 17,600 | 36億3306万 | +3.74% | 23.27 | 1.82 |
12/15 | 501 | 518 | 496 | 514 | +2.8% | 26,900 | 37億4227万 | +7.53% | 23.97 | 1.88 |
12/14 | 505 | 505 | 496 | 500 | -0.2% | 14,400 | 36億4035万 | +5.26% | 23.32 | 1.83 |
12/13 | 484 | 502 | 484 | 501 | +3.09% | 15,500 | 36億4763万 | +5.92% | 23.36 | 1.83 |
12/12 | 476 | 487 | 476 | 486 | +2.1% | 11,300 | 35億3842万 | +3.4% | 22.66 | 1.78 |
12/11 | 480 | 486 | 475 | 476 | -0.63% | 12,400 | 34億6561万 | +1.93% | 22.2 | 1.74 |
12/08 | 487 | 489 | 470 | 479 | -4.01% | 33,600 | 34億8745万 | +3.01% | 22.34 | 1.75 |
12/07 | 500 | 500 | 490 | 499 | -0.4% | 15,000 | 36億3306万 | +7.78% | 23.27 | 1.82 |
12/06 | 499 | 505 | 495 | 501 | 0% | 16,900 | 36億4763万 | +8.91% | 23.36 | 1.83 |
12/05 | 495 | 508 | 485 | 501 | 0% | 23,500 | 36億4763万 | +9.87% | 23.36 | 1.83 |
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 | 1,380 138,000 7/4 | 374 37,400 1/23 37,400 1/22 | 951,400 9,514 5/16 | - | - | +20.78% 5/29 | -30.01% 1/22 |
2009年 3月期 | 630 63,000 6/20 | 305 30,500 10/28 | 70,300 703 9/18 | - | - | +24.01% 5/13 | -35.71% 10/10 |
2010年 3月期 | 630 63,000 6/10 | 336 33,550 3/3 | 330,200 3,302 3/23 | - | - | +24.1% 3/23 | -16.74% 10/5 |
2011年 3月期 | 496 49,600 4/23 | 250 25,000 3/16 | 270,700 2,707 12/24 | 33億8028万 | 17億377万 | +30.31% 1/13 | -31.84% 3/15 |
2012年 3月期 | 387 38,650 5/12 | 232 23,250 11/11 23,200 11/10 | 139,200 1,392 1/31 | 26億3403万 | 15億8110万 | +21.08% 1/30 | -17.18% 8/25 |
2013年 3月期 | 338 33,800 3/7 | 226 22,630 11/14 | 97,500 975 3/5 | 23億350万 | 15億4225万 | +34.39% 4/30 | -13.64% 5/15 |
2014年 3月期 | 470 47,000 5/8 | 255 2/5 | 156,600 1,566 7/19 | 32億309万 | 18億5657万 | +29.18% 5/8 | -20.92% 6/7 |
2015年 3月期 | 580 2/23 | 234 5/20 | 1,414,500 2/19 | 42億2280万 | 17億368万 | +31.57% 2/19 | -10.94% 5/20 |
2016年 3月期 | 454 4/8 | 235 8/25 | 2,260,700 9/17 | 33億543万 | 17億1096万 | +21.27% 3/16 | -25.98% 8/24 |
2017年 3月期 | 529 3/21 | 302 4/5 | 1,569,600 5/23 | 38億5149万 | 21億9877万 | +29.77% 6/9 | -15.68% 4/12 |
2018年 3月期 | 438 1/26 | 321 4/13 | 1,553,700 5/30 | 31億8894万 | 23億3710万 | +18.23% 5/29 | -6.78% 2/6 |
2019年 3月期 | 395 4/23 | 262 12/25 | 205,400 11/15 | 28億7587万 | 19億754万 | +13.39% 2/27 | -13.14% 12/25 |
2020年 3月期 | 683 2/7 | 287 3/13 | 1,560,500 2/7 | 49億7271万 | 20億8956万 | +35.64% 2/7 | -39.2% 3/13 |
2021年 3月期 | 1,064 10/21 | 306 4/6 | 2,205,700 10/15 | 77億4666万 | 22億2789万 | +44.59% 10/15 | -16.85% 12/22 |
2022年 3月期 | 602 4/5 4/2 他2件 | 366 3/9 | 454,200 6/17 | 43億8298万 | 26億6473万 | +31.08% 11/25 | -13.38% 5/28 |
2023年 3月期 | 520 3/27 | 325 7/7 | 245,300 9/2 | 37億8596万 | 23億6622万 | +21.43% 4/10 | -8.87% 7/4 |
最新 | 618 2024/5/2 | 6,500 | 44億9947万 | +3.69% 596 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -73%(0.27倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 49%(1.49倍)
- 2020/12/30 vs 2019/12/30
- 63%(1.63倍)
- 2021/12/30 vs 2020/12/30
- -39%(0.61倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/05/02 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
226円(2012/11/14) - 173%(2.73倍)
618円(5/2)