株価チャート
株価
4/22
- 前日 (4/19)
- 548
- 始値
- 549
- 高値
- 551
- 安値
- 547
- 終値 +0.55%
- 551
- 出来高 -31.43%
- 4,800
乖離率
- 株価(5日)
移動平均値 - -1.25%
558 - 株価(25日)
移動平均値 - -1.08%
557 - 出来高(5日)
移動平均値 - -23.08%
6,240
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 549 | 551 | 547 | 551 | +0.55% | 4,800 | 25億4480万 | -1.08% | 16.75 | 0.5 |
04/19 | 561 | 561 | 548 | 548 | -2.49% | 7,000 | 25億3094万 | -1.62% | 16.66 | 0.5 |
04/18 | 557 | 562 | 551 | 562 | -0.35% | 4,700 | 25億9560万 | +0.9% | 17.09 | 0.51 |
04/17 | 565 | 565 | 556 | 564 | -0.18% | 2,900 | 26億484万 | +1.44% | 17.15 | 0.51 |
04/16 | 570 | 570 | 552 | 565 | -0.7% | 11,800 | 26億946万 | +1.8% | 17.18 | 0.51 |
04/15 | 557 | 570 | 557 | 569 | +2.15% | 6,500 | 26億2793万 | +2.52% | 17.3 | 0.52 |
04/12 | 556 | 560 | 555 | 557 | +0.36% | 1,500 | 25億7251万 | +0.54% | 16.93 | 0.51 |
04/11 | 557 | 563 | 555 | 555 | -0.89% | 3,300 | 25億6327万 | +0.36% | 16.87 | 0.5 |
04/10 | 563 | 564 | 560 | 560 | -0.36% | 1,400 | 25億8637万 | +1.27% | 17.03 | 0.51 |
04/09 | 561 | 563 | 560 | 562 | +0.18% | 2,200 | 25億9560万 | +1.81% | 17.09 | 0.51 |
04/08 | 559 | 562 | 559 | 561 | +0.18% | 3,800 | 25億9098万 | +1.63% | 17.06 | 0.51 |
04/05 | 553 | 560 | 550 | 560 | +0.72% | 17,100 | 25億8637万 | +1.63% | 17.03 | 0.51 |
04/04 | 550 | 557 | 550 | 556 | +1.09% | 2,600 | 25億6789万 | +1.09% | 16.9 | 0.51 |
04/03 | 549 | 550 | 548 | 550 | 0% | 700 | 25億4018万 | 0% | 16.72 | 0.5 |
04/02 | 555 | 556 | 550 | 550 | -1.26% | 5,300 | 25億4018万 | +0.18% | 16.72 | 0.5 |
04/01 | 558 | 558 | 555 | 557 | 0% | 2,900 | 25億7251万 | +1.46% | 16.93 | 0.51 |
03/29 | 553 | 557 | 552 | 557 | +1.09% | 11,900 | 25億7251万 | +1.46% | 16.93 | 0.51 |
03/28 | 554 | 554 | 548 | 551 | -2.3% | 3,800 | 25億4480万 | +0.55% | 16.75 | 0.5 |
03/27 | 560 | 569 | 552 | 564 | +0.36% | 12,000 | 26億484万 | +2.92% | 17.15 | 0.51 |
03/26 | 558 | 562 | 557 | 562 | +0.9% | 4,500 | 25億9560万 | +2.74% | 17.09 | 0.51 |
03/25 | 555 | 557 | 554 | 557 | +0.36% | 5,300 | 25億7251万 | +2.01% | 16.93 | 0.51 |
03/22 | 555 | 558 | 552 | 555 | +0.36% | 16,800 | 25億6327万 | +1.83% | 16.87 | 0.5 |
03/21 | 557 | 557 | 553 | 553 | 0% | 7,600 | 25億5404万 | +1.65% | 16.81 | 0.5 |
03/19 | 550 | 553 | 549 | 553 | +0.73% | 4,200 | 25億5404万 | +1.65% | 16.81 | 0.5 |
03/18 | 545 | 550 | 544 | 549 | +0.73% | 3,100 | 25億3556万 | +0.92% | 16.69 | 0.5 |
03/15 | 546 | 547 | 545 | 545 | -0.55% | 2,200 | 25億1709万 | +0.18% | 16.57 | 0.5 |
03/14 | 546 | 548 | 546 | 548 | 0% | 4,800 | 25億3094万 | +0.74% | 16.66 | 0.5 |
03/13 | 544 | 548 | 543 | 548 | +1.11% | 1,800 | 25億3094万 | +0.74% | 16.66 | 0.5 |
03/12 | 543 | 545 | 541 | 542 | -0.18% | 3,000 | 25億323万 | -0.37% | 16.48 | 0.49 |
03/11 | 547 | 547 | 543 | 543 | -0.37% | 3,100 | 25億785万 | -0.18% | 16.51 | 0.49 |
03/08 | 548 | 550 | 545 | 545 | -0.18% | 4,100 | 25億1709万 | 0% | 16.57 | 0.5 |
03/07 | 550 | 550 | 546 | 546 | -0.18% | 6,600 | 25億2171万 | +0.18% | 16.6 | 0.5 |
03/06 | 550 | 551 | 545 | 547 | +0.37% | 8,200 | 25億2633万 | +0.37% | 16.63 | 0.5 |
03/05 | 546 | 547 | 545 | 545 | -0.18% | 1,700 | 25億1709万 | 0% | 16.57 | 0.5 |
03/04 | 547 | 547 | 544 | 546 | +0.55% | 1,500 | 25億2171万 | +0.18% | 16.6 | 0.5 |
03/01 | 544 | 546 | 543 | 543 | +0.18% | 1,200 | 25億785万 | -0.37% | 16.51 | 0.49 |
02/29 | 544 | 546 | 542 | 542 | -0.37% | 2,100 | 25億323万 | -0.55% | 16.48 | 0.49 |
02/28 | 546 | 546 | 543 | 544 | -0.18% | 3,200 | 25億1247万 | -0.18% | 16.54 | 0.49 |
02/27 | 547 | 547 | 542 | 545 | 0% | 3,600 | 25億1709万 | 0% | 16.57 | 0.5 |
02/26 | 546 | 546 | 541 | 545 | +0.74% | 9,200 | 25億1709万 | 0% | 16.57 | 0.5 |
02/22 | 549 | 549 | 541 | 541 | -0.73% | 6,300 | 24億9861万 | -0.55% | 16.45 | 0.49 |
02/21 | 549 | 549 | 539 | 545 | +0.37% | 6,800 | 25億1709万 | 0% | 16.57 | 0.5 |
02/20 | 547 | 547 | 534 | 543 | -0.73% | 6,900 | 25億785万 | -0.18% | 16.51 | 0.49 |
02/19 | 539 | 547 | 537 | 547 | +2.24% | 2,700 | 25億2633万 | +0.55% | 16.63 | 0.5 |
02/16 | 535 | 541 | 534 | 535 | +0.56% | 4,900 | 24億7090万 | -1.65% | 16.27 | 0.49 |
02/15 | 541 | 545 | 532 | 532 | -1.12% | 13,400 | 24億5705万 | -2.21% | 16.17 | 0.48 |
02/14 | 546 | 623 | 537 | 538 | -2.36% | 214,500 | 24億8476万 | -1.1% | 16.36 | 0.49 |
02/13 | 550 | 551 | 549 | 551 | +0.36% | 2,100 | 25億4480万 | +1.29% | 16.75 | 0.5 |
02/09 | 550 | 550 | 545 | 549 | 0% | 2,900 | 25億3556万 | +0.92% | 16.69 | 0.5 |
02/08 | 547 | 550 | 546 | 549 | +0.37% | 1,600 | 25億3556万 | +1.1% | 16.69 | 0.5 |
02/07 | 550 | 552 | 547 | 547 | 0% | 1,900 | 25億2633万 | +0.92% | 16.63 | 0.5 |
02/06 | 547 | 550 | 547 | 547 | 0% | 1,900 | 25億2633万 | +0.92% | 16.63 | 0.5 |
02/05 | 546 | 548 | 546 | 547 | +0.55% | 800 | 25億2633万 | +1.11% | 16.63 | 0.5 |
02/02 | 553 | 554 | 544 | 544 | -1.09% | 7,200 | 25億1247万 | +0.74% | 16.54 | 0.49 |
02/01 | 554 | 554 | 548 | 550 | -0.72% | 1,900 | 25億4018万 | +2.04% | 16.72 | 0.5 |
01/31 | 551 | 554 | 548 | 554 | +0.36% | 1,800 | 25億5866万 | +2.78% | 16.84 | 0.5 |
01/30 | 548 | 554 | 547 | 552 | +0.73% | 7,600 | 25億4942万 | +2.6% | 16.78 | 0.5 |
01/29 | 545 | 550 | 545 | 548 | +0.55% | 3,400 | 25億3094万 | +2.05% | 16.66 | 0.5 |
01/26 | 550 | 550 | 540 | 545 | 0% | 6,900 | 25億1709万 | +1.68% | 16.57 | 0.5 |
01/25 | 542 | 550 | 542 | 545 | +0.55% | 5,600 | 25億1709万 | +1.68% | 16.57 | 0.5 |
01/24 | 541 | 544 | 540 | 542 | +0.18% | 4,300 | 25億323万 | +1.31% | 16.48 | 0.49 |
01/23 | 540 | 543 | 538 | 541 | +0.19% | 12,100 | 24億9861万 | +1.12% | 16.45 | 0.49 |
01/22 | 542 | 542 | 539 | 540 | 0% | 6,300 | 24億9400万 | +1.12% | 16.42 | 0.49 |
01/19 | 541 | 543 | 540 | 540 | 0% | 6,600 | 24億9400万 | +1.12% | 16.42 | 0.49 |
01/18 | 538 | 542 | 537 | 540 | -0.37% | 1,400 | 24億9400万 | +1.12% | 16.42 | 0.49 |
01/17 | 536 | 542 | 536 | 542 | +0.37% | 2,800 | 25億323万 | +1.5% | 16.48 | 0.49 |
01/16 | 538 | 545 | 538 | 540 | 0% | 1,400 | 24億9400万 | +1.12% | 16.42 | 0.49 |
01/15 | 541 | 542 | 537 | 540 | -0.18% | 5,400 | 24億9400万 | +1.12% | 16.42 | 0.49 |
01/12 | 538 | 541 | 538 | 541 | -0.18% | 600 | 24億9861万 | +1.31% | 16.45 | 0.49 |
01/11 | 541 | 543 | 538 | 542 | +0.93% | 3,100 | 25億323万 | +1.69% | 16.48 | 0.49 |
01/10 | 531 | 544 | 531 | 537 | +0.37% | 11,300 | 24億8014万 | +0.75% | 16.33 | 0.49 |
01/09 | 537 | 538 | 535 | 535 | -0.37% | 2,900 | 24億7090万 | +0.38% | 16.27 | 0.49 |
01/05 | 537 | 537 | 532 | 537 | +1.13% | 900 | 24億8014万 | +0.75% | 16.33 | 0.49 |
01/04 | 531 | 534 | 531 | 531 | 0% | 2,300 | 24億5243万 | -0.38% | 16.14 | 0.48 |
2023 | ||||||||||
12/29 | 526 | 531 | 526 | 531 | +0.38% | 3,900 | 24億5243万 | -0.38% | 16.14 | 0.48 |
12/28 | 528 | 529 | 526 | 529 | +0.57% | 1,200 | 24億4319万 | -0.75% | 16.08 | 0.48 |
12/27 | 533 | 533 | 521 | 526 | -1.13% | 14,200 | 24億2934万 | -1.5% | 15.99 | 0.48 |
12/26 | 526 | 532 | 526 | 532 | +1.14% | 4,900 | 24億5705万 | -0.37% | 16.17 | 0.48 |
12/25 | 528 | 532 | 524 | 526 | -0.75% | 7,000 | 24億2934万 | -1.68% | 15.99 | 0.48 |
12/22 | 531 | 532 | 530 | 530 | 0% | 7,300 | 24億4781万 | -0.93% | 16.11 | 0.48 |
12/21 | 532 | 532 | 530 | 530 | 0% | 1,700 | 24億4781万 | -1.12% | 16.11 | 0.48 |
12/20 | 533 | 535 | 529 | 530 | -0.38% | 6,000 | 24億4781万 | -1.12% | 16.11 | 0.48 |
12/19 | 530 | 534 | 529 | 532 | +0.38% | 17,700 | 24億5705万 | -0.75% | 16.17 | 0.48 |
12/18 | 533 | 533 | 530 | 530 | -0.38% | 2,000 | 24億4781万 | -1.3% | 16.11 | 0.48 |
12/15 | 532 | 533 | 530 | 532 | +0.19% | 5,200 | 24億5705万 | -0.93% | 16.17 | 0.48 |
12/14 | 534 | 534 | 531 | 531 | -0.38% | 4,400 | 24億5243万 | -1.3% | 16.14 | 0.48 |
12/13 | 538 | 538 | 533 | 533 | -0.56% | 4,900 | 24億6167万 | -0.93% | 16.2 | 0.48 |
12/12 | 536 | 539 | 536 | 536 | 0% | 2,800 | 24億7552万 | -0.56% | 16.3 | 0.49 |
12/11 | 535 | 537 | 533 | 536 | -0.19% | 6,100 | 24億7552万 | -0.56% | 16.3 | 0.49 |
12/08 | 538 | 538 | 537 | 537 | -0.37% | 2,300 | 24億8014万 | -0.56% | 16.33 | 0.49 |
12/07 | 539 | 539 | 535 | 539 | 0% | 1,000 | 24億8938万 | -0.19% | 16.39 | 0.49 |
12/06 | 538 | 539 | 535 | 539 | +0.37% | 1,500 | 24億8938万 | -0.19% | 16.39 | 0.49 |
12/05 | 538 | 540 | 537 | 537 | 0% | 1,300 | 24億8014万 | -0.56% | 16.33 | 0.49 |
12/04 | 535 | 537 | 534 | 537 | +0.75% | 1,700 | 24億8014万 | -0.56% | 16.33 | 0.49 |
12/01 | 537 | 538 | 533 | 533 | -0.19% | 2,800 | 24億6167万 | -1.3% | 16.2 | 0.48 |
11/30 | 533 | 536 | 532 | 534 | 0% | 5,500 | 24億6628万 | -1.11% | 16.23 | 0.49 |
11/29 | 535 | 540 | 533 | 534 | -0.56% | 10,700 | 24億6628万 | -1.11% | 16.23 | 0.49 |
11/28 | 536 | 538 | 535 | 537 | -0.19% | 4,300 | 24億8014万 | -0.74% | 16.33 | 0.49 |
11/27 | 538 | 539 | 538 | 538 | 0% | 3,100 | 24億8476万 | -0.55% | 16.36 | 0.49 |
11/24 | 538 | 538 | 538 | 538 | 0% | 200 | 24億8476万 | -0.55% | 16.36 | 0.49 |
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 | 750 4/3 | 393 3/27 | 138,500 6/4 | - | - | +15.99% 6/4 | -14.54% 3/27 |
2009年 3月期 | 500 5/16 | 224 3/13 | 12,500 10/23 | - | - | +26.13% 12/5 | -25.59% 2/26 |
2010年 3月期 | 320 10/29 8/6 他3件 | 229 3/1 | 7,500 12/8 8/6 | - | - | +31.01% 4/9 | -12.5% 12/17 |
2011年 3月期 | 370 4/12 | 198 3/15 | 11,500 4/8 | 17億885万 | 9億1446万 | +9.69% 7/12 | -32.13% 3/15 |
2012年 3月期 | 310 3/27 | 222 11/21 | 8,500 12/26 7/20 | 14億3174万 | 10億2531万 | +17.59% 2/22 | -10.96% 11/21 |
2013年 3月期 | 315 6/22 | 221 11/9 | 12,500 1/29 | 14億5483万 | 10億2069万 | +12.15% 1/16 | -11.46% 11/9 |
2014年 3月期 | 493 1/16 | 270 4/18 | 208,300 1/16 | 22億7693万 | 12億4700万 | +32.88% 1/17 | -16.42% 2/4 |
2015年 3月期 | 3,435 9/22 | 333 5/20 | 2,540,200 10/29 | 158億6461万 | 15億3796万 | +212.39% 9/16 | -32.52% 12/16 |
2016年 3月期 | 1,365 4/14 | 562 8/25 | 610,800 8/28 | 63億427万 | 25億9560万 | +33.47% 8/31 | -34.49% 2/12 |
2017年 3月期 | 1,150 3/7 | 491 6/24 | 521,500 2/8 | 53億1129万 | 22億6769万 | +32.04% 11/29 | -16.15% 6/24 |
2018年 3月期 | 1,480 11/8 | 789 4/13 | 609,700 4/19 | 68億3540万 | 36億4401万 | +17.33% 8/29 | -10.62% 2/14 |
2019年 3月期 | 1,363 4/3 | 679 12/21 | 84,400 4/3 | 62億9504万 | 31億3597万 | +7.16% 11/19 | -26.75% 12/25 |
2020年 3月期 | 1,099 1/15 | 431 3/13 | 2,472,300 1/15 | 50億7575万 | 19億9058万 | +38.96% 1/15 | -37.37% 3/13 |
2021年 3月期 | 873 11/24 | 452 4/6 | 1,336,100 1/27 | 40億3196万 | 20億8757万 | +17.84% 8/26 | -17.53% 12/23 |
2022年 3月期 | 713 4/2 | 533 3/9 | 436,600 1/21 | 32億9300万 | 24億6167万 | +5.32% 6/7 | -5.31% 3/8 |
2023年 3月期 | 569 7/4 | 508 2/14 | 32,900 3/27 | 26億2793万 | 23億4620万 | +17.97% 4/24 | -4.29% 5/13 |
最新 | 551 2024/4/22 | 4,800 | 25億4480万 | -1.08% 557 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 28%(1.28倍)
- 2000/12/28 vs 1999/12/30
- 123%(2.23倍)
- 2001/12/28 vs 2000/12/28
- -47%(0.53倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 45%(1.45倍)
- 2004/12/29 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/29
- 29%(1.29倍)
- 2006/12/27 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/27 vs 2006/12/27
- -25%(0.75倍)
- 2008/12/26 vs 2007/12/27
- -39%(0.61倍)
- 2009/12/28 vs 2008/12/26
- -23%(0.77倍)
- 2010/12/30 vs 2009/12/28
- 22%(1.22倍)
- 2011/12/27 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/27
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 443%(5.43倍)
- 2015/12/30 vs 2014/12/30
- -39%(0.61倍)
- 2016/12/30 vs 2015/12/30
- -24%(0.76倍)
- 2017/12/29 vs 2016/12/30
- 59%(1.59倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- -14%(0.86倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/04/22 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
198円(2011/03/15) - 178%(2.78倍)
551円(4/22)