株価チャート
株価
4/19
- 前日 (4/18)
- 593
- 始値
- 583
- 高値
- 590
- 安値
- 541
- 終値 -4.72%
- 565
- 出来高 -4.93%
- 198,500
乖離率
- 株価（5日）
移動平均値 - 0%
565 - 株価（25日）
移動平均値 - +4.63%
540 - 出来高（5日）
移動平均値 - -3.37%
205,420
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 | 583 | 590 | 541 | 565 | -4.72% | 198,500 | 86億7331万 | +4.63% | - | 5.46 |
| 04/18 | 558 | 596 | 555 | 593 | +4.77% | 208,800 | 91億314万 | +10.22% | - | 5.73 |
| 04/17 | 557 | 568 | 548 | 566 | +2.35% | 120,200 | 86億8866万 | +5.79% | - | 5.47 |
| 04/16 | 536 | 562 | 534 | 553 | +1.28% | 141,700 | 84億8910万 | +3.75% | - | 5.34 |
| 04/15 | 560 | 562 | 529 | 546 | -6.19% | 357,900 | 83億8164万 | +2.63% | - | 5.28 |
| 04/12 | 525 | 582 | 520 | 582 | +15.25% | 945,400 | 89億3428万 | +9.6% | - | 5.62 |
| 04/11 | 521 | 521 | 495 | 505 | -6.65% | 563,800 | 77億5225万 | -4.54% | - | 4.88 |
| 04/10 | 552 | 552 | 537 | 541 | -1.81% | 267,500 | 83億489万 | +2.08% | - | 5.23 |
| 04/09 | 543 | 554 | 536 | 551 | +1.66% | 234,400 | 84億5840万 | +3.96% | - | 5.32 |
| 04/08 | 540 | 552 | 537 | 542 | +2.85% | 268,400 | 83億2024万 | +2.46% | - | 5.24 |
| 04/05 | 512 | 530 | 511 | 527 | +1.93% | 71,800 | 80億8997万 | -0.38% | - | 5.09 |
| 04/04 | 525 | 529 | 515 | 517 | -0.58% | 74,200 | 79億3646万 | -2.64% | - | 5 |
| 04/03 | 511 | 524 | 507 | 520 | +1.17% | 49,500 | 79億8252万 | -2.44% | - | 5.02 |
| 04/02 | 525 | 525 | 508 | 514 | -2.28% | 73,200 | 78億9041万 | -3.93% | - | 4.97 |
| 04/01 | 545 | 545 | 523 | 526 | -3.49% | 96,900 | 80億7462万 | -1.87% | - | 5.08 |
| 03/29 | 531 | 545 | 529 | 545 | +3.02% | 57,400 | 83億6629万 | +1.49% | - | 5.27 |
| 03/28 | 533 | 538 | 527 | 529 | -0.75% | 19,700 | 81億2067万 | -1.49% | - | 5.11 |
| 03/27 | 529 | 536 | 523 | 533 | +2.11% | 48,000 | 81億8208万 | -1.11% | - | 5.15 |
| 03/26 | 534 | 534 | 522 | 522 | -2.25% | 65,500 | 80億1322万 | -3.33% | - | 5.04 |
| 03/25 | 541 | 561 | 533 | 534 | -2.73% | 242,500 | 81億9743万 | -1.29% | - | 5.16 |
| 03/22 | 549 | 555 | 536 | 549 | +1.1% | 162,900 | 84億2769万 | +1.48% | - | 5.3 |
| 03/21 | 540 | 551 | 533 | 543 | +0.74% | 255,100 | 83億3559万 | +0.56% | - | 5.25 |
| 03/19 | 529 | 545 | 524 | 539 | +0.75% | 87,400 | 82億7418万 | -0.19% | - | 5.21 |
| 03/18 | 511 | 539 | 509 | 535 | +4.49% | 144,100 | 82億1278万 | -0.93% | - | 5.17 |
| 03/15 | 514 | 515 | 507 | 512 | -1.92% | 62,000 | 78億5971万 | -5.36% | - | 4.95 |
| 03/14 | 519 | 522 | 508 | 522 | +0.77% | 42,300 | 80億1322万 | -4.04% | - | 5.04 |
| 03/13 | 527 | 530 | 513 | 518 | -1.71% | 62,700 | 79億5181万 | -5.13% | - | 5 |
| 03/12 | 520 | 528 | 516 | 527 | +1.54% | 92,600 | 80億8997万 | -4.01% | - | 5.09 |
| 03/11 | 515 | 525 | 515 | 519 | -0.76% | 107,000 | 79億6716万 | -5.64% | - | 5.01 |
| 03/08 | 525 | 532 | 519 | 523 | -1.51% | 97,000 | 80億2857万 | -5.42% | - | 5.05 |
| 03/07 | 542 | 552 | 527 | 531 | -2.03% | 123,200 | 81億5138万 | -4.5% | - | 5.13 |
| 03/06 | 523 | 543 | 518 | 542 | +3.04% | 101,600 | 83億2024万 | -3.04% | - | 5.24 |
| 03/05 | 528 | 531 | 515 | 526 | -1.13% | 120,200 | 80億7462万 | -6.24% | - | 5.08 |
| 03/04 | 550 | 555 | 532 | 532 | -3.27% | 147,200 | 81億6673万 | -5.67% | - | 5.14 |
| 03/01 | 563 | 563 | 550 | 550 | -2.65% | 73,100 | 84億4305万 | -3.17% | - | 5.31 |
| 02/29 | 565 | 568 | 553 | 565 | -0.88% | 87,000 | 86億7331万 | -0.88% | - | 5.46 |
| 02/28 | 559 | 573 | 559 | 570 | +1.42% | 138,700 | 87億5007万 | -0.35% | - | 5.51 |
| 02/27 | 564 | 564 | 546 | 562 | +0.72% | 103,000 | 86億2726万 | -2.09% | - | 5.43 |
| 02/26 | 548 | 565 | 541 | 558 | +2.39% | 86,500 | 85億6585万 | -2.96% | - | 5.39 |
| 02/22 | 556 | 560 | 543 | 545 | -0.18% | 83,700 | 83億6629万 | -5.22% | - | 5.27 |
| 02/21 | 560 | 560 | 543 | 546 | -2.85% | 55,000 | 83億7793万 | -5.21% | - | 5.27 |
| 02/20 | 570 | 570 | 553 | 562 | -1.23% | 109,700 | 86億2344万 | -2.77% | - | 5.43 |
| 02/19 | 555 | 569 | 550 | 569 | +2.52% | 194,200 | 87億3084万 | -1.56% | - | 5.5 |
| 02/16 | 532 | 558 | 525 | 555 | +4.32% | 155,800 | 85億1603万 | -3.98% | - | 5.36 |
| 02/15 | 540 | 540 | 525 | 532 | +0.95% | 108,400 | 81億6311万 | -8.28% | - | 5.14 |
| 02/14 | 533 | 534 | 527 | 527 | -2.41% | 112,300 | 80億8639万 | -9.45% | - | 5.09 |
| 02/13 | 541 | 551 | 536 | 540 | -0.74% | 181,000 | 82億8586万 | -7.85% | - | 5.21 |
| 02/09 | 553 | 560 | 544 | 544 | -2.16% | 163,400 | 83億4724万 | -7.33% | - | 5.25 |
| 02/08 | 571 | 571 | 553 | 556 | -2.63% | 142,500 | 85億3137万 | -5.44% | - | 5.37 |
| 02/07 | 577 | 578 | 566 | 571 | -2.06% | 98,400 | 87億6153万 | -3.06% | - | 5.51 |
| 02/06 | 584 | 584 | 571 | 583 | +0.52% | 64,200 | 89億4566万 | -1.19% | - | 5.63 |
| 02/05 | 572 | 583 | 565 | 580 | +2.11% | 104,500 | 88億9963万 | -1.69% | - | 5.6 |
| 02/02 | 580 | 585 | 567 | 568 | -2.07% | 162,000 | 87億1550万 | -3.57% | - | 5.49 |
| 02/01 | 593 | 596 | 578 | 580 | -2.85% | 160,100 | 88億9963万 | -1.53% | - | 5.6 |
| 01/31 | 606 | 606 | 589 | 597 | -1.97% | 206,700 | 91億6048万 | +1.36% | - | 5.77 |
| 01/30 | 605 | 611 | 591 | 609 | +1% | 155,700 | 93億4461万 | +3.57% | - | 5.88 |
| 01/29 | 615 | 615 | 603 | 603 | -0.66% | 102,700 | 92億5255万 | +2.55% | - | 5.82 |
| 01/26 | 615 | 620 | 603 | 607 | -1.94% | 141,600 | 93億1392万 | +3.23% | - | 5.86 |
| 01/25 | 601 | 620 | 599 | 619 | +2.31% | 164,200 | 94億9805万 | +5.63% | - | 5.98 |
| 01/24 | 618 | 621 | 593 | 605 | -1.47% | 165,200 | 92億8324万 | +3.42% | - | 5.84 |
| 01/23 | 617 | 623 | 603 | 614 | -0.65% | 287,100 | 94億2133万 | +5.14% | - | 5.93 |
| 01/22 | 584 | 633 | 579 | 618 | +6.55% | 718,100 | 94億1473万 | +6.19% | - | 5.93 |
| 01/19 | 560 | 600 | 560 | 580 | +3.57% | 289,600 | 88億3583万 | 0% | - | 5.56 |
| 01/18 | 566 | 575 | 554 | 560 | -2.78% | 169,100 | 85億3115万 | -3.78% | - | 5.37 |
| 01/17 | 588 | 593 | 566 | 576 | -3.03% | 252,200 | 87億7489万 | -1.54% | - | 5.52 |
| 01/16 | 570 | 601 | 570 | 594 | +4.76% | 305,500 | 90億4911万 | +1.02% | - | 5.7 |
| 01/15 | 576 | 576 | 553 | 567 | -0.18% | 206,600 | 86億3779万 | -4.06% | - | 5.44 |
| 01/12 | 574 | 580 | 544 | 568 | -4.38% | 811,000 | 86億5302万 | -4.38% | - | 5.45 |
| 01/11 | 600 | 601 | 582 | 594 | -0.17% | 241,700 | 90億4911万 | -0.5% | - | 5.7 |
| 01/10 | 604 | 607 | 587 | 595 | -3.25% | 231,200 | 90億6434万 | -0.34% | - | 5.7 |
| 01/09 | 598 | 617 | 592 | 615 | +8.27% | 325,800 | 93億6903万 | +2.84% | - | 5.9 |
| 01/05 | 588 | 588 | 563 | 568 | -2.91% | 132,300 | 86億5302万 | -4.7% | - | 5.45 |
| 01/04 | 569 | 590 | 567 | 585 | +1.04% | 85,400 | 89億1200万 | -1.85% | - | 5.61 |
| 2023 | ||||||||||
| 12/29 | 590 | 590 | 574 | 579 | -1.53% | 57,200 | 88億2060万 | -3.02% | - | 5.55 |
| 12/28 | 572 | 591 | 567 | 588 | +1.2% | 109,800 | 89億5770万 | -1.18% | - | 5.64 |
| 12/27 | 557 | 581 | 556 | 581 | +3.01% | 173,000 | 88億5107万 | -1.86% | - | 5.57 |
| 12/26 | 559 | 573 | 559 | 564 | +0.36% | 123,800 | 85億9208万 | -4.24% | - | 5.41 |
| 12/25 | 570 | 586 | 555 | 562 | -1.4% | 145,100 | 85億6162万 | -4.26% | - | 5.39 |
| 12/22 | 590 | 600 | 570 | 570 | -3.23% | 164,800 | 86億8349万 | -2.23% | - | 5.47 |
| 12/21 | 580 | 589 | 571 | 589 | -1.34% | 181,500 | 89億7294万 | +1.55% | - | 5.65 |
| 12/20 | 598 | 602 | 585 | 597 | -1.16% | 259,500 | 90億9481万 | +3.65% | - | 5.72 |
| 12/19 | 570 | 604 | 568 | 604 | +6.34% | 168,500 | 92億145万 | +5.78% | - | 5.79 |
| 12/18 | 573 | 578 | 556 | 568 | -2.57% | 133,300 | 86億5302万 | +0.35% | - | 5.45 |
| 12/15 | 566 | 583 | 564 | 583 | +1.22% | 120,300 | 88億8153万 | +3.55% | - | 5.59 |
| 12/14 | 575 | 594 | 569 | 576 | +1.77% | 218,800 | 87億7489万 | +3.04% | - | 5.52 |
| 12/13 | 590 | 596 | 566 | 566 | -2.58% | 228,400 | 86億2255万 | +1.8% | - | 5.43 |
| 12/12 | 634 | 634 | 576 | 581 | -6.89% | 488,900 | 88億5107万 | +5.06% | - | 5.57 |
| 12/11 | 639 | 653 | 618 | 624 | -1.27% | 307,500 | 95億614万 | +13.66% | - | 5.98 |
| 12/08 | 636 | 653 | 621 | 632 | -3.66% | 437,900 | 96億2801万 | +16.61% | - | 6.06 |
| 12/07 | 685 | 687 | 647 | 656 | -2.38% | 502,500 | 99億9363万 | +22.62% | - | 6.29 |
| 12/06 | 640 | 677 | 637 | 672 | +4.67% | 768,000 | 102億3738万 | +27.27% | - | 6.44 |
| 12/05 | 650 | 669 | 628 | 642 | +1.26% | 1,140,000 | 97億8035万 | +23.46% | - | 6.16 |
| 12/04 | 628 | 642 | 598 | 634 | +7.82% | 1,563,300 | 96億5848万 | +23.35% | - | 6.08 |
| 12/01 | 618 | 620 | 575 | 588 | -4.55% | 724,500 | 89億5770万 | +15.98% | - | 5.64 |
| 11/30 | 583 | 619 | 573 | 616 | +7.13% | 519,200 | 93億8426万 | +22.47% | - | 6.01 |
| 11/29 | 566 | 588 | 561 | 575 | -0.17% | 264,700 | 87億5966万 | +15.69% | - | 5.61 |
| 11/28 | 597 | 598 | 570 | 576 | -3.19% | 491,900 | 87億7489万 | +16.84% | - | 5.62 |
| 11/27 | 578 | 606 | 569 | 595 | +10.59% | 1,547,600 | 90億6434万 | +21.68% | - | 5.8 |
| 11/24 | 550 | 567 | 535 | 538 | +6.11% | 1,099,200 | 81億9599万 | +10.93% | - | 5.25 |
| 11/22 | 508 | 509 | 499 | 507 | -0.98% | 129,800 | 77億2373万 | +4.97% | - | 4.95 |
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 11月期 | 927 3/7 | 401 1/4 | 24,828,000 2/10 | +50.55% 2/13 | -18.48% 4/25 |
| 最新 | 565 2024/4/19 | 198,500 | +4.63% 540 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/19 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
401円（2023/01/04） - 41%（1.41倍）
565円（4/19）