株価チャート
株価
4/18
- 前日 (4/17)
- 522
- 始値
- 519
- 高値
- 537
- 安値
- 518
- 終値 +1.92%
- 532
- 出来高 -56.1%
- 25,200
乖離率
- 株価（5日）
移動平均値 - 0%
532 - 株価（25日）
移動平均値 - -10.14%
592 - 出来高（5日）
移動平均値 - -35.71%
39,200
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 519 | 537 | 518 | 532 | +1.92% | 25,200 | 44億9996万 | -10.14% | 34.65 | 6.52 |
| 04/17 | 535 | 539 | 503 | 522 | -1.14% | 57,400 | 44億1538万 | -12.27% | 34 | 6.4 |
| 04/16 | 531 | 536 | 522 | 528 | -1.31% | 44,500 | 44億6613万 | -12% | 34.39 | 6.47 |
| 04/15 | 535 | 545 | 531 | 535 | -1.83% | 34,600 | 45億2534万 | -11.42% | 34.85 | 6.56 |
| 04/12 | 556 | 560 | 544 | 545 | -1.45% | 34,300 | 46億992万 | -10.66% | 35.5 | 6.68 |
| 04/11 | 558 | 568 | 544 | 553 | -2.64% | 44,500 | 46億7759万 | -10.66% | 36.02 | 6.78 |
| 04/10 | 580 | 584 | 566 | 568 | -2.91% | 88,900 | 48億447万 | -9.7% | 37 | 6.96 |
| 04/09 | 561 | 603 | 560 | 585 | +4.09% | 83,000 | 49億939万 | -8.02% | 38.1 | 7.17 |
| 04/08 | 557 | 568 | 551 | 562 | +1.08% | 21,700 | 47億5372万 | -11.91% | 36.61 | 6.89 |
| 04/05 | 551 | 562 | 547 | 556 | -0.71% | 34,200 | 47億297万 | -12.85% | 36.21 | 6.82 |
| 04/04 | 589 | 589 | 556 | 560 | -2.1% | 53,100 | 47億3680万 | -12.09% | 36.47 | 6.87 |
| 04/03 | 580 | 586 | 563 | 572 | -1.55% | 73,800 | 48億3831万 | -10.06% | 37.26 | 7.01 |
| 04/02 | 611 | 611 | 575 | 581 | -4.91% | 106,600 | 49億1443万 | -8.65% | 37.84 | 7.12 |
| 04/01 | 622 | 630 | 605 | 611 | -2.4% | 32,000 | 51億6819万 | -3.93% | 39.8 | 7.49 |
| 03/29 | 642 | 642 | 613 | 626 | -0.95% | 56,900 | 52億9507万 | -1.11% | 40.77 | 7.67 |
| 03/28 | 634 | 655 | 632 | 632 | -0.32% | 41,000 | 53億4582万 | +0.32% | 41.16 | 7.75 |
| 03/27 | 655 | 659 | 632 | 634 | -2.91% | 46,000 | 53億6274万 | +0.79% | 41.29 | 7.77 |
| 03/26 | 638 | 653 | 626 | 653 | +2.19% | 49,000 | 55億2345万 | +4.31% | 42.53 | 8.01 |
| 03/25 | 630 | 659 | 630 | 639 | +0.79% | 60,900 | 54億503万 | +2.9% | 41.62 | 7.83 |
| 03/22 | 654 | 656 | 632 | 634 | -3.06% | 58,900 | 53億6274万 | +2.76% | 41.29 | 7.77 |
| 03/21 | 681 | 689 | 650 | 654 | -1.06% | 99,500 | 54億8845万 | +6.69% | 42.6 | 8.02 |
| 03/19 | 639 | 664 | 628 | 661 | +3.44% | 78,600 | 55億4719万 | +8.18% | 43.05 | 8.1 |
| 03/18 | 624 | 644 | 616 | 639 | +3.73% | 71,300 | 53億6257万 | +4.93% | 41.62 | 7.83 |
| 03/15 | 607 | 627 | 598 | 616 | +0.98% | 49,900 | 51億6955万 | +1.48% | 40.12 | 7.55 |
| 03/14 | 603 | 623 | 591 | 610 | 0% | 115,900 | 51億1919万 | +0.49% | 39.73 | 7.48 |
| 03/13 | 665 | 665 | 595 | 610 | -3.94% | 227,700 | 51億1919万 | +0.33% | 39.73 | 7.48 |
| 03/12 | 636 | 653 | 612 | 635 | -0.63% | 213,100 | 53億2900万 | +4.27% | 41.36 | 7.78 |
| 03/11 | 664 | 684 | 621 | 639 | -6.58% | 255,500 | 53億6257万 | +4.93% | 41.62 | 7.83 |
| 03/08 | 742 | 755 | 675 | 684 | -9.64% | 454,200 | 57億4021万 | +12.5% | 44.55 | 8.39 |
| 03/07 | 812 | 844 | 752 | 757 | -5.02% | 424,000 | 63億5284万 | +25.12% | 49.31 | 9.28 |
| 03/06 | 777 | 890 | 752 | 797 | +6.69% | 1,516,300 | 66億8852万 | +33.06% | 51.91 | 9.77 |
| 03/05 | 675 | 747 | 636 | 747 | +15.46% | 1,480,300 | 62億6892万 | +26.4% | 48.65 | 9.16 |
| 03/04 | 555 | 647 | 550 | 647 | +18.28% | 863,400 | 54億2970万 | +10.22% | 42.14 | 7.93 |
| 03/01 | 538 | 548 | 532 | 547 | +1.67% | 34,500 | 45億9049万 | -6.66% | 35.63 | 6.71 |
| 02/29 | 555 | 561 | 535 | 538 | -0.37% | 82,600 | 45億1496万 | -8.66% | 35.04 | 6.6 |
| 02/28 | 566 | 576 | 530 | 540 | -4.59% | 173,400 | 45億3175万 | -8.78% | 35.17 | 6.62 |
| 02/27 | 580 | 604 | 562 | 566 | -2.75% | 104,200 | 47億4994万 | -5.03% | 36.87 | 6.94 |
| 02/26 | 536 | 583 | 527 | 582 | +7.18% | 156,400 | 48億8422万 | -2.18% | 37.91 | 7.13 |
| 02/22 | 561 | 578 | 543 | 543 | -0.55% | 77,700 | 45億5692万 | -8.59% | 35.37 | 6.66 |
| 02/21 | 595 | 595 | 546 | 546 | -8.85% | 139,000 | 45億7828万 | -7.93% | 35.56 | 6.69 |
| 02/20 | 567 | 619 | 555 | 599 | +5.83% | 294,500 | 50億2269万 | +1.18% | 39.02 | 7.34 |
| 02/19 | 541 | 570 | 541 | 566 | +4.81% | 58,600 | 47億4598万 | -4.07% | 36.87 | 6.94 |
| 02/16 | 522 | 547 | 521 | 540 | +3.45% | 67,200 | 45億2796万 | -8.32% | 35.17 | 6.62 |
| 02/15 | 534 | 538 | 521 | 522 | -1.69% | 43,800 | 43億7703万 | -11.53% | 34 | 6.4 |
| 02/14 | 531 | 547 | 521 | 531 | -14.49% | 199,500 | 44億5250万 | -10.15% | 34.59 | 6.51 |
| 02/13 | 601 | 626 | 599 | 621 | +4.37% | 88,700 | 52億716万 | +4.9% | 40.45 | 7.61 |
| 02/09 | 606 | 616 | 592 | 595 | -1.33% | 34,400 | 49億8915万 | +0.85% | 38.75 | 7.29 |
| 02/08 | 608 | 610 | 593 | 603 | -0.33% | 35,100 | 50億5623万 | +2.2% | 39.28 | 7.39 |
| 02/07 | 630 | 632 | 604 | 605 | -5.47% | 66,500 | 50億7300万 | +2.89% | 39.41 | 7.42 |
| 02/06 | 663 | 666 | 632 | 640 | -0.93% | 81,000 | 53億6648万 | +9.22% | 41.69 | 7.85 |
| 02/05 | 633 | 661 | 620 | 646 | +2.87% | 126,800 | 54億1679万 | +10.81% | 42.08 | 7.92 |
| 02/02 | 606 | 636 | 606 | 628 | +4.15% | 71,300 | 52億6586万 | +8.65% | 40.9 | 7.7 |
| 02/01 | 616 | 622 | 603 | 603 | -2.27% | 35,100 | 50億5623万 | +5.24% | 39.28 | 7.39 |
| 01/31 | 590 | 617 | 590 | 617 | +3.52% | 35,600 | 51億7362万 | +8.25% | 40.19 | 7.56 |
| 01/30 | 611 | 631 | 595 | 596 | -3.4% | 81,300 | 49億9753万 | +5.3% | 38.82 | 7.31 |
| 01/29 | 638 | 641 | 615 | 617 | -2.22% | 80,400 | 51億7362万 | +9.4% | 40.19 | 7.56 |
| 01/26 | 650 | 672 | 631 | 631 | +0.32% | 306,100 | 52億9101万 | +12.48% | 41.1 | 7.74 |
| 01/25 | 608 | 632 | 608 | 629 | +2.95% | 72,800 | 52億7424万 | +13.13% | 40.97 | 7.71 |
| 01/24 | 628 | 628 | 601 | 611 | -3.02% | 70,300 | 51億2331万 | +10.69% | 39.8 | 7.49 |
| 01/23 | 621 | 651 | 613 | 630 | +1.45% | 187,100 | 52億8263万 | +14.55% | 41.03 | 7.72 |
| 01/22 | 568 | 636 | 563 | 621 | +10.89% | 311,100 | 51億9400万 | +13.53% | 40.45 | 7.61 |
| 01/19 | 553 | 565 | 547 | 560 | +0.9% | 40,700 | 46億8380万 | +2.75% | 36.47 | 6.87 |
| 01/18 | 525 | 555 | 525 | 555 | +6.73% | 63,800 | 46億4198万 | +1.65% | 36.15 | 6.8 |
| 01/17 | 521 | 525 | 507 | 520 | -0.19% | 44,800 | 43億4925万 | -4.94% | 33.87 | 6.37 |
| 01/16 | 530 | 535 | 521 | 521 | -1.7% | 11,500 | 43億5761万 | -5.27% | 33.93 | 6.39 |
| 01/15 | 559 | 559 | 530 | 530 | -4.33% | 43,800 | 44億3288万 | -4.16% | 34.52 | 6.5 |
| 01/12 | 561 | 566 | 537 | 554 | -1.77% | 73,800 | 46億3362万 | -0.72% | 36.08 | 6.79 |
| 01/11 | 569 | 570 | 545 | 564 | +0.89% | 39,700 | 47億1726万 | +0.53% | 36.74 | 6.91 |
| 01/10 | 554 | 575 | 554 | 559 | +1.27% | 29,500 | 46億7544万 | -1.06% | 36.41 | 6.85 |
| 01/09 | 558 | 572 | 546 | 552 | -2.13% | 24,900 | 46億1689万 | -2.99% | 35.95 | 6.77 |
| 01/05 | 583 | 592 | 551 | 564 | -3.75% | 67,700 | 47億1726万 | -2.08% | 36.74 | 6.91 |
| 01/04 | 561 | 588 | 558 | 586 | +4.46% | 71,500 | 49億127万 | +1.03% | 38.17 | 7.18 |
| 2023 | ||||||||||
| 12/29 | 572 | 585 | 560 | 561 | -1.06% | 58,700 | 46億9217万 | -3.44% | 189.94 | 7.29 |
| 12/28 | 545 | 570 | 529 | 567 | +2.53% | 63,900 | 47億4235万 | -2.41% | 191.98 | 7.37 |
| 12/27 | 539 | 567 | 518 | 553 | +3.75% | 66,700 | 46億2526万 | -4.66% | 187.24 | 7.19 |
| 12/26 | 500 | 539 | 500 | 533 | +6.39% | 68,200 | 44億5798万 | -7.79% | 180.46 | 6.93 |
| 12/25 | 505 | 518 | 500 | 501 | -0.99% | 42,700 | 41億9033万 | -13.17% | 169.63 | 6.51 |
| 12/22 | 535 | 535 | 505 | 506 | -4.71% | 52,700 | 42億3215万 | -12% | 171.32 | 6.58 |
| 12/21 | 553 | 592 | 531 | 531 | -3.98% | 84,600 | 44億4125万 | -7.49% | 179.79 | 6.9 |
| 12/20 | 520 | 554 | 520 | 553 | +5.74% | 67,300 | 46億2526万 | -3.15% | 187.24 | 7.19 |
| 12/19 | 523 | 529 | 501 | 523 | -0.95% | 55,500 | 43億7434万 | -7.43% | 177.08 | 6.8 |
| 12/18 | 514 | 530 | 513 | 528 | +0.76% | 46,100 | 44億1616万 | -5.88% | 178.77 | 6.86 |
| 12/15 | 548 | 563 | 524 | 524 | -6.09% | 58,300 | 43億8270万 | -6.09% | 177.42 | 6.81 |
| 12/14 | 556 | 571 | 548 | 558 | +0.54% | 30,300 | 46億6708万 | +0.72% | 188.93 | 7.25 |
| 12/13 | 553 | 563 | 540 | 555 | -0.18% | 48,800 | 46億4198万 | +1.09% | 187.91 | 7.21 |
| 12/12 | 581 | 584 | 546 | 556 | -5.44% | 82,200 | 46億5035万 | +2.21% | 188.25 | 7.23 |
| 12/11 | 583 | 603 | 583 | 588 | +1.91% | 76,500 | 49億1799万 | +9.09% | 199.09 | 7.64 |
| 12/08 | 607 | 610 | 568 | 577 | -4.31% | 112,800 | 48億2599万 | +8.26% | 195.36 | 7.5 |
| 12/07 | 623 | 627 | 598 | 603 | -0.99% | 70,400 | 50億4345万 | +14.64% | 204.16 | 7.84 |
| 12/06 | 633 | 659 | 607 | 609 | -4.4% | 119,800 | 50億9364万 | +17.34% | 206.2 | 7.91 |
| 12/05 | 649 | 689 | 635 | 637 | -0.78% | 130,000 | 53億2783万 | +24.41% | 215.68 | 8.28 |
| 12/04 | 618 | 678 | 602 | 642 | -2.43% | 169,100 | 53億6965万 | +27.63% | 217.37 | 8.34 |
| 12/01 | 644 | 667 | 624 | 658 | -0.9% | 159,000 | 55億347万 | +33.47% | 222.79 | 8.55 |
| 11/30 | 715 | 725 | 609 | 664 | -6.87% | 424,600 | 55億5365万 | +37.47% | 224.82 | 8.63 |
| 11/29 | 677 | 733 | 667 | 713 | +6.9% | 696,600 | 59億6349万 | +50.74% | 241.41 | 9.27 |
| 11/28 | 615 | 669 | 615 | 667 | +8.99% | 468,800 | 55億7874万 | +44.69% | 225.83 | 8.67 |
| 11/27 | 560 | 618 | 560 | 612 | +9.87% | 332,200 | 51億1873万 | +35.4% | 207.21 | 7.95 |
| 11/24 | 534 | 569 | 528 | 557 | +1.83% | 165,500 | 46億5871万 | +25.45% | 188.59 | 7.24 |
| 11/22 | 510 | 552 | 510 | 547 | +5.39% | 151,300 | 45億7507万 | +24.32% | 185.2 | 7.11 |
| 11/21 | 488 | 529 | 473 | 519 | +6.13% | 183,000 | 43億4088万 | +19.04% | 175.72 | 6.74 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 3月期 | 1,583 4,750 4/8 | 365 1,094 9/21 | 16,167,900 5,389,300 4/8 | +50.73% 11/29 | -34.28% 5/13 |
| 最新 | 532 2024/4/18 | 25,200 | -10.14% 592 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/18 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
365円（2023/09/21） - 46%（1.46倍）
532円（4/18）