株価チャート
株価
4/17
- 前日 (4/16)
- 603
- 始値
- 602
- 高値
- 604
- 安値
- 594
- 終値 ±0%
- 603
- 出来高 -20.92%
- 80,900
乖離率
- 株価(5日)
移動平均値 - -0.66%
607 - 株価(25日)
移動平均値 - -0.99%
609 - 出来高(5日)
移動平均値 - +19.36%
67,780
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 | 602 | 604 | 594 | 603 | 0% | 80,900 | 130億3883万 | -0.99% | 55.25 | 2.14 |
04/16 | 603 | 608 | 595 | 603 | -0.82% | 102,300 | 130億3883万 | -1.15% | 55.25 | 2.14 |
04/15 | 606 | 613 | 605 | 608 | -0.16% | 60,200 | 131億4695万 | -0.49% | 55.71 | 2.16 |
04/12 | 614 | 616 | 607 | 609 | -0.65% | 32,000 | 131億6857万 | -0.65% | 55.8 | 2.16 |
04/11 | 612 | 620 | 608 | 613 | -0.49% | 63,500 | 132億5507万 | -0.33% | 56.17 | 2.17 |
04/10 | 612 | 623 | 610 | 616 | +1.65% | 82,700 | 133億1994万 | -0.16% | 56.44 | 2.19 |
04/09 | 601 | 607 | 598 | 606 | +1% | 82,000 | 131億370万 | -1.94% | 55.52 | 2.15 |
04/08 | 602 | 606 | 594 | 600 | -0.5% | 88,100 | 129億7396万 | -3.07% | 54.97 | 2.13 |
04/05 | 594 | 603 | 590 | 603 | +1.01% | 111,600 | 130億3883万 | -2.9% | 55.25 | 2.14 |
04/04 | 605 | 605 | 593 | 597 | -0.17% | 172,800 | 129億909万 | -4.02% | 54.7 | 2.12 |
04/03 | 613 | 618 | 598 | 598 | -3.39% | 253,700 | 129億3072万 | -4.32% | 54.79 | 2.12 |
04/02 | 621 | 621 | 614 | 619 | -0.64% | 81,000 | 133億8481万 | -1.12% | 56.72 | 2.2 |
04/01 | 622 | 628 | 617 | 623 | +0.81% | 65,500 | 134億7130万 | -0.64% | 57.08 | 2.21 |
03/29 | 603 | 621 | 603 | 618 | +2.66% | 93,600 | 133億6318万 | -1.44% | 56.62 | 2.19 |
03/28 | 607 | 609 | 601 | 602 | -0.66% | 68,600 | 130億1721万 | -4.14% | 55.16 | 2.14 |
03/27 | 605 | 613 | 601 | 606 | +0.5% | 111,900 | 131億370万 | -3.66% | 55.52 | 2.15 |
03/26 | 612 | 612 | 593 | 603 | -1.79% | 287,900 | 130億3883万 | -4.29% | 55.25 | 2.14 |
03/25 | 615 | 630 | 611 | 614 | 0% | 117,300 | 132億7669万 | -2.69% | 56.26 | 2.18 |
03/22 | 619 | 620 | 611 | 614 | -0.16% | 63,300 | 132億7669万 | -2.69% | 56.26 | 2.18 |
03/21 | 620 | 625 | 612 | 615 | -0.65% | 121,800 | 132億9831万 | -2.54% | 56.35 | 2.18 |
03/19 | 612 | 619 | 608 | 619 | +1.31% | 74,900 | 133億8481万 | -2.06% | 56.72 | 2.2 |
03/18 | 605 | 614 | 605 | 611 | +0.99% | 49,800 | 132億1182万 | -3.32% | 55.98 | 2.17 |
03/15 | 606 | 610 | 602 | 605 | -1.31% | 74,600 | 130億8208万 | -4.42% | 55.43 | 2.15 |
03/14 | 618 | 618 | 606 | 613 | -0.16% | 87,000 | 132億5507万 | -3.46% | 56.17 | 2.17 |
03/13 | 627 | 627 | 610 | 614 | -2.54% | 153,200 | 132億7669万 | -3.46% | 56.26 | 2.18 |
03/12 | 627 | 634 | 617 | 630 | +0.48% | 119,600 | 136億2266万 | -1.1% | 57.72 | 2.24 |
03/11 | 643 | 648 | 623 | 627 | -3.98% | 173,400 | 135億5779万 | -1.57% | 57.45 | 2.22 |
03/08 | 645 | 657 | 645 | 653 | -0.31% | 102,100 | 141億2000万 | +2.35% | 59.83 | 2.32 |
03/07 | 657 | 661 | 649 | 655 | -0.15% | 128,000 | 141億6324万 | +2.66% | 60.01 | 2.32 |
03/06 | 636 | 665 | 636 | 656 | +2.34% | 137,300 | 141億8487万 | +2.66% | 60.11 | 2.33 |
03/05 | 639 | 645 | 631 | 641 | -0.31% | 126,300 | 138億6052万 | +0.47% | 58.73 | 2.27 |
03/04 | 643 | 654 | 642 | 643 | 0% | 110,900 | 139億376万 | +0.63% | 58.91 | 2.28 |
03/01 | 646 | 654 | 640 | 643 | +0.16% | 103,900 | 139億376万 | +0.47% | 58.91 | 2.28 |
02/29 | 644 | 659 | 636 | 642 | -1.38% | 214,300 | 138億8214万 | +0.16% | 58.82 | 2.28 |
02/28 | 646 | 667 | 643 | 651 | +0.93% | 149,400 | 140億7675万 | +1.56% | 59.65 | 2.31 |
02/27 | 643 | 650 | 640 | 645 | +1.1% | 143,200 | 139億4701万 | +0.47% | 59.1 | 2.29 |
02/26 | 623 | 640 | 614 | 638 | +2.41% | 127,800 | 137億9565万 | -0.78% | 58.46 | 2.26 |
02/22 | 630 | 638 | 620 | 623 | -0.48% | 134,000 | 134億7130万 | -3.11% | 57.08 | 2.21 |
02/21 | 642 | 644 | 625 | 626 | -2.49% | 129,700 | 135億3617万 | -2.95% | 57.36 | 2.22 |
02/20 | 635 | 644 | 632 | 642 | +0.78% | 105,200 | 138億8214万 | -0.77% | 58.82 | 2.28 |
02/19 | 609 | 638 | 605 | 637 | +4.77% | 230,700 | 137億7402万 | -1.7% | 58.36 | 2.26 |
02/16 | 610 | 620 | 593 | 608 | -2.09% | 416,800 | 131億4695万 | -6.46% | 55.71 | 2.16 |
02/15 | 660 | 665 | 620 | 621 | +0.16% | 300,000 | 134億2805万 | -4.9% | 56.9 | 2.2 |
02/14 | 633 | 634 | 613 | 620 | -1.9% | 200,300 | 134億643万 | -5.49% | 56.81 | 2.2 |
02/13 | 625 | 636 | 625 | 632 | +0.48% | 94,300 | 136億6591万 | -4.1% | 57.91 | 2.24 |
02/09 | 636 | 644 | 628 | 629 | -1.87% | 113,300 | 136億104万 | -4.7% | 57.63 | 2.23 |
02/08 | 639 | 650 | 635 | 641 | 0% | 94,500 | 138億6052万 | -3.32% | 58.73 | 2.27 |
02/07 | 636 | 647 | 636 | 641 | +0.47% | 97,900 | 138億6052万 | -3.61% | 58.73 | 2.27 |
02/06 | 637 | 645 | 634 | 638 | -0.31% | 101,200 | 137億9565万 | -4.35% | 58.46 | 2.26 |
02/05 | 638 | 651 | 635 | 640 | 0% | 112,700 | 138億3889万 | -4.33% | 58.64 | 2.27 |
02/02 | 635 | 649 | 635 | 640 | 0% | 78,400 | 138億3889万 | -4.48% | 58.64 | 2.27 |
02/01 | 661 | 661 | 636 | 640 | -4.19% | 267,500 | 138億3889万 | -4.48% | 58.64 | 2.27 |
01/31 | 657 | 670 | 647 | 668 | +1.37% | 170,100 | 144億4435万 | -0.45% | 61.2 | 2.37 |
01/30 | 655 | 661 | 649 | 659 | +0.92% | 85,000 | 142億4974万 | -1.64% | 60.38 | 2.34 |
01/29 | 657 | 661 | 648 | 653 | -0.46% | 107,200 | 141億2000万 | -2.39% | 59.83 | 2.32 |
01/26 | 661 | 669 | 655 | 656 | -0.3% | 79,000 | 141億8487万 | -1.8% | 60.11 | 2.33 |
01/25 | 660 | 665 | 651 | 658 | -1.2% | 139,900 | 142億2811万 | -1.2% | 60.29 | 2.33 |
01/24 | 665 | 677 | 662 | 666 | +0.15% | 43,700 | 144億110万 | 0% | 61.02 | 2.36 |
01/23 | 666 | 675 | 662 | 665 | +0.45% | 76,700 | 143億7948万 | -0.15% | 60.93 | 2.36 |
01/22 | 665 | 673 | 656 | 662 | -0.6% | 147,400 | 143億1229万 | -0.6% | 60.65 | 2.35 |
01/19 | 662 | 675 | 660 | 666 | +1.83% | 141,300 | 143億9877万 | 0% | 61.02 | 2.36 |
01/18 | 655 | 666 | 651 | 654 | -0.3% | 100,800 | 141億3933万 | -1.95% | 59.92 | 2.32 |
01/17 | 676 | 679 | 656 | 656 | -2.81% | 134,300 | 141億8257万 | -2.81% | 60.11 | 2.33 |
01/16 | 679 | 688 | 675 | 675 | -0.88% | 70,900 | 145億9335万 | -1.6% | 61.85 | 2.39 |
01/15 | 679 | 683 | 672 | 681 | -0.15% | 84,000 | 147億2307万 | -1.59% | 62.4 | 2.42 |
01/12 | 678 | 689 | 671 | 682 | 0% | 106,300 | 147億4469万 | -2.01% | 62.49 | 2.42 |
01/11 | 700 | 700 | 676 | 682 | -1.59% | 133,400 | 147億4469万 | -2.71% | 62.49 | 2.42 |
01/10 | 690 | 705 | 687 | 693 | +0.14% | 106,500 | 149億8250万 | -1.84% | 63.5 | 2.46 |
01/09 | 682 | 697 | 682 | 692 | +2.52% | 143,200 | 149億6088万 | -2.54% | 63.4 | 2.46 |
01/05 | 696 | 696 | 674 | 675 | -1.6% | 195,300 | 145億9335万 | -5.46% | 61.85 | 2.39 |
01/04 | 673 | 689 | 672 | 686 | -0.29% | 155,900 | 148億3116万 | -4.59% | 62.85 | 2.43 |
2023 | ||||||||||
12/29 | 697 | 699 | 682 | 688 | -1.01% | 118,400 | 148億7440万 | -4.97% | - | 2.44 |
12/28 | 683 | 701 | 674 | 695 | +1.76% | 175,800 | 150億2574万 | -4.66% | - | 2.47 |
12/27 | 673 | 689 | 669 | 683 | +3.02% | 233,200 | 147億6631万 | -6.82% | - | 2.42 |
12/26 | 661 | 676 | 660 | 663 | +0.76% | 213,400 | 143億3391万 | -10.04% | - | 2.35 |
12/25 | 665 | 665 | 649 | 658 | -0.45% | 136,300 | 142億2581万 | -11.44% | - | 2.33 |
12/22 | 647 | 672 | 647 | 661 | +3.44% | 282,200 | 142億9067万 | -11.63% | - | 2.34 |
12/21 | 628 | 645 | 619 | 639 | +0.63% | 184,100 | 138億1504万 | -14.91% | - | 2.27 |
12/20 | 634 | 650 | 623 | 635 | +1.76% | 222,100 | 137億2856万 | -15.89% | - | 2.25 |
12/19 | 622 | 629 | 614 | 624 | +0.16% | 158,600 | 134億9074万 | -17.68% | - | 2.21 |
12/18 | 658 | 662 | 621 | 623 | -4.59% | 336,600 | 134億6912万 | -18.13% | - | 2.21 |
12/15 | 659 | 662 | 638 | 653 | +0.62% | 222,800 | 141億1771万 | -14.53% | - | 2.32 |
12/14 | 673 | 690 | 645 | 649 | -2.11% | 389,100 | 140億3123万 | -15.38% | - | 2.3 |
12/13 | 666 | 675 | 657 | 663 | -0.75% | 495,100 | 143億3391万 | -13.9% | - | 2.35 |
12/12 | 712 | 714 | 666 | 668 | -5.38% | 584,500 | 144億4201万 | -13.47% | - | 2.37 |
12/11 | 712 | 723 | 706 | 706 | -17.52% | 1,130,100 | 152億6356万 | -8.79% | - | 2.5 |
12/08 | 880 | 892 | 855 | 856 | -7.46% | 758,300 | 185億653万 | +10.74% | - | 3.04 |
12/07 | 846 | 943 | 846 | 925 | +14.2% | 2,832,200 | 199億9829万 | +20.76% | - | 3.28 |
12/06 | 809 | 813 | 802 | 810 | +1.25% | 146,900 | 175億1202万 | +7.14% | - | 2.87 |
12/05 | 800 | 808 | 792 | 800 | -0.87% | 90,800 | 172億9582万 | +6.67% | - | 2.84 |
12/04 | 791 | 815 | 789 | 807 | +2.67% | 142,800 | 174億4716万 | +8.18% | - | 2.86 |
12/01 | 797 | 798 | 783 | 786 | -1.01% | 88,000 | 169億9314万 | +6.22% | - | 2.79 |
11/30 | 795 | 802 | 783 | 794 | +0.13% | 160,200 | 171億6610万 | +7.73% | - | 2.82 |
11/29 | 802 | 812 | 792 | 793 | -1.49% | 164,500 | 171億4448万 | +8.33% | - | 2.81 |
11/28 | 820 | 820 | 800 | 805 | -1.11% | 167,100 | 174億392万 | +10.73% | - | 2.86 |
11/27 | 813 | 820 | 806 | 814 | +0.37% | 153,500 | 175億9850万 | +12.9% | - | 2.89 |
11/24 | 816 | 845 | 806 | 811 | +2.4% | 325,900 | 175億3364万 | +13.59% | - | 2.88 |
11/22 | 792 | 803 | 778 | 792 | -0.38% | 138,800 | 171億2286万 | +11.86% | - | 2.81 |
11/21 | 812 | 815 | 794 | 795 | -2.45% | 260,700 | 171億8534万 | +13.25% | - | 2.82 |
11/20 | 777 | 825 | 774 | 815 | +5.57% | 536,700 | 176億1767万 | +17.1% | - | 2.89 |
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 | |
2011年 12月期 | 1,548 7/20 | 385 12/20 | 1,384,500 7/20 | 6億1920万 | 1億5400万 | +46.1% 1/4 | -31.28% 9/26 |
2012年 12月期 | 700 1/4 | 227 10/15 | 3,169,500 11/20 | 2億8000万 | 9080万 | +98.85% 1/28 | -19.32% 10/12 |
2013年 12月期 | 2,042 5/8 | 345 1/4 | 6,539,400 6/13 | 8億1680万 | 1億3800万 | +67.28% 3/7 | -30.62% 6/26 |
2014年 12月期 | 812 1/9 | 417 12/25 | 2,489,600 9/19 | 110億844万 | 61億9545万 | +19.08% 5/29 | -18.78% 3/26 |
2015年 12月期 | 774 7/1 | 316 12/25 | 12,962,700 8/20 | 114億9947万 | 59億3043万 | +59.99% 6/30 | -18.71% 1/21 |
2016年 12月期 | 654 4/25 | 240 2/12 | 11,321,500 4/25 | 122億7374万 | 45億412万 | +35.85% 4/22 | -20.29% 2/12 |
2017年 12月期 | 2,350 12/29 | 395 1/4 | 22,406,100 12/15 | 475億9980万 | 74億1304万 | +82.87% 1/9 | -21.18% 9/7 |
2018年 12月期 | 3,320 1/22 | 785 12/25 | 21,340,300 2/21 | 672億4738万 | 160億488万 | +30.21% 1/24 | -37.35% 2/16 |
2019年 12月期 | 2,210 2/28 | 970 9/11 | 12,850,100 2/14 | 450億5833万 | 200億5779万 | +42.95% 2/27 | -22.6% 9/9 |
2020年 12月期 | 1,375 1/7 | 712 3/13 | 1,312,300 6/10 | 287億8994万 | 149億1650万 | +20.59% 1/29 | -29.4% 3/13 |
2021年 12月期 | 1,468 1/29 | 864 12/20 | 5,301,700 1/29 | 307億5701万 | 181億524万 | +33.12% 12/23 | -15.51% 1/27 |
2022年 12月期 | 1,421 12/13 | 643 6/20 | 3,767,000 8/17 | 298億786万 | 134億8575万 | +29.78% 8/17 | -16.04% 3/8 |
2023年 12月期 | 1,239 1/4 | 614 12/19 | 2,832,200 12/7 | 259億9072万 | 132億7454万 | +20.76% 12/7 | -18.15% 12/18 |
最新 | 603 2024/4/17 | 80,900 | 130億3883万 | -0.99% 609 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -42%(0.58倍)
- 2013/12/30 vs 2012/12/28
- 96%(1.96倍)
- 2014/12/30 vs 2013/12/30
- -35%(0.65倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 493%(5.93倍)
- 2018/12/28 vs 2017/12/29
- -54%(0.46倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- -44%(0.56倍)
- 2024/04/17 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
227円(2012/10/15) - 166%(2.66倍)
603円(4/17)