株価チャート
株価
4/24
- 前日 (4/23)
- 487
- 始値
- 486
- 高値
- 492
- 安値
- 486
- 終値 +0.62%
- 490
- 出来高 +24.79%
- 29,700
乖離率
- 株価(5日)
移動平均値 - +0.82%
486 - 株価(25日)
移動平均値 - -5.59%
519 - 出来高(5日)
移動平均値 - -48.33%
57,480
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 486 | 492 | 486 | 490 | +0.62% | 29,700 | 71億9693万 | -5.59% | 1.09 | 0.33 |
04/23 | 483 | 490 | 482 | 487 | +0.83% | 23,800 | 71億5286万 | -6.88% | 1.08 | 0.32 |
04/22 | 482 | 483 | 475 | 483 | +1.9% | 24,300 | 70億9411万 | -8.17% | 1.07 | 0.32 |
04/19 | 493 | 493 | 457 | 474 | -4.05% | 145,700 | 69億6193万 | -10.73% | 1.05 | 0.32 |
04/18 | 483 | 497 | 480 | 494 | +2.28% | 63,900 | 72億5568万 | -7.66% | 1.1 | 0.33 |
04/17 | 488 | 493 | 482 | 483 | -1.23% | 48,700 | 70億9411万 | -10.39% | 1.07 | 0.32 |
04/16 | 501 | 501 | 485 | 489 | -2.78% | 87,400 | 71億8224万 | -10.11% | 1.09 | 0.33 |
04/15 | 507 | 507 | 503 | 503 | -1.57% | 20,400 | 73億8787万 | -8.21% | 1.12 | 0.34 |
04/12 | 520 | 520 | 510 | 511 | -0.97% | 30,500 | 75億537万 | -7.43% | 1.13 | 0.34 |
04/11 | 515 | 521 | 510 | 516 | -0.77% | 69,500 | 75億7881万 | -7.19% | 1.15 | 0.34 |
04/10 | 505 | 520 | 503 | 520 | +2.77% | 76,500 | 76億3756万 | -7.14% | 1.15 | 0.35 |
04/09 | 502 | 509 | 499 | 506 | +0.4% | 32,500 | 74億3193万 | -10.28% | 1.12 | 0.34 |
04/08 | 509 | 509 | 502 | 504 | +0.8% | 79,000 | 74億255万 | -11.27% | 1.12 | 0.34 |
04/05 | 502 | 505 | 498 | 500 | -1.77% | 87,800 | 73億4380万 | -12.59% | 1.11 | 0.33 |
04/04 | 512 | 512 | 503 | 509 | +0.39% | 36,600 | 74億7599万 | -11.79% | 1.13 | 0.34 |
04/03 | 506 | 510 | 502 | 507 | -0.2% | 49,600 | 74億4662万 | -12.74% | 1.13 | 0.34 |
04/02 | 522 | 523 | 503 | 508 | -3.24% | 183,900 | 74億6130万 | -13.31% | 1.13 | 0.34 |
04/01 | 541 | 541 | 522 | 525 | -2.42% | 141,300 | 77億1099万 | -10.87% | 1.17 | 0.35 |
03/29 | 543 | 547 | 538 | 538 | -0.74% | 86,100 | 79億193万 | -9.12% | 1.19 | 0.36 |
03/28 | 541 | 554 | 534 | 542 | -7.35% | 195,900 | 79億6068万 | -8.75% | 1.2 | 0.36 |
03/27 | 572 | 587 | 572 | 585 | +2.45% | 76,200 | 85億9225万 | -1.85% | 1.3 | 0.39 |
03/26 | 575 | 582 | 570 | 571 | -0.7% | 94,900 | 83億8662万 | -4.19% | 1.27 | 0.38 |
03/25 | 583 | 586 | 573 | 575 | -1.37% | 77,300 | 84億4537万 | -3.69% | 1.28 | 0.38 |
03/22 | 577 | 588 | 572 | 583 | +1.04% | 102,500 | 85億6288万 | -2.18% | 1.29 | 0.39 |
03/21 | 580 | 584 | 573 | 577 | +0.17% | 93,700 | 84億7475万 | -3.19% | 1.28 | 0.38 |
03/19 | 582 | 582 | 570 | 576 | -1.2% | 87,900 | 84億6006万 | -3.36% | 1.28 | 0.38 |
03/18 | 584 | 590 | 580 | 583 | -0.51% | 57,400 | 85億6288万 | -2.18% | 1.29 | 0.39 |
03/15 | 587 | 593 | 586 | 586 | -0.68% | 37,700 | 86億694万 | -1.51% | 1.3 | 0.39 |
03/14 | 587 | 598 | 580 | 590 | +0.68% | 64,300 | 86億6569万 | -0.67% | 1.31 | 0.39 |
03/13 | 604 | 610 | 583 | 586 | -2.98% | 83,300 | 86億694万 | -1.01% | 1.3 | 0.39 |
03/12 | 592 | 604 | 585 | 604 | +2.03% | 33,900 | 88億7132万 | +2.2% | 1.34 | 0.4 |
03/11 | 600 | 603 | 589 | 592 | -2.63% | 156,700 | 86億9506万 | +0.17% | 1.31 | 0.39 |
03/08 | 607 | 612 | 603 | 608 | +0.16% | 51,300 | 89億3007万 | +3.05% | 1.35 | 0.41 |
03/07 | 623 | 623 | 607 | 607 | -1.46% | 51,900 | 89億1538万 | +2.88% | 1.35 | 0.4 |
03/06 | 615 | 624 | 615 | 616 | -0.65% | 30,400 | 90億4757万 | +4.58% | 1.37 | 0.41 |
03/05 | 610 | 620 | 608 | 620 | +2.31% | 84,200 | 91億632万 | +5.26% | 1.38 | 0.41 |
03/04 | 613 | 613 | 601 | 606 | -1.14% | 72,300 | 89億69万 | +3.06% | 1.35 | 0.4 |
03/01 | 618 | 621 | 608 | 613 | -0.33% | 60,200 | 90億350万 | +4.25% | 1.36 | 0.41 |
02/29 | 610 | 625 | 600 | 615 | +0.82% | 103,600 | 90億3288万 | +4.77% | 1.37 | 0.41 |
02/28 | 620 | 622 | 609 | 610 | -2.09% | 47,500 | 89億5944万 | +4.27% | 1.35 | 0.41 |
02/27 | 606 | 627 | 600 | 623 | +4.01% | 134,200 | 91億5038万 | +6.5% | 1.38 | 0.42 |
02/26 | 598 | 612 | 594 | 599 | +1.87% | 120,800 | 87億9788万 | +2.57% | 1.33 | 0.4 |
02/22 | 587 | 596 | 585 | 588 | +0.51% | 31,400 | 86億3631万 | +0.68% | 1.31 | 0.39 |
02/21 | 595 | 600 | 585 | 585 | -1.68% | 34,100 | 85億9225万 | +0.17% | 1.3 | 0.39 |
02/20 | 601 | 603 | 594 | 595 | -1.49% | 39,100 | 87億3913万 | +1.88% | 1.32 | 0.4 |
02/19 | 583 | 605 | 583 | 604 | +3.6% | 142,500 | 88億7132万 | +3.42% | 1.34 | 0.4 |
02/16 | 562 | 585 | 560 | 583 | +4.29% | 104,100 | 85億6288万 | +0.17% | 1.29 | 0.39 |
02/15 | 568 | 572 | 558 | 559 | -1.58% | 68,100 | 82億1037万 | -4.12% | 1.24 | 0.37 |
02/14 | 575 | 583 | 568 | 568 | -2.41% | 40,700 | 83億4256万 | -2.57% | 1.26 | 0.38 |
02/13 | 586 | 590 | 572 | 582 | -0.68% | 110,900 | 85億4819万 | -0.34% | 1.29 | 0.39 |
02/09 | 554 | 607 | 554 | 586 | +5.21% | 286,200 | 86億694万 | +0.51% | 1.3 | 0.39 |
02/08 | 561 | 563 | 547 | 557 | +0.54% | 60,500 | 81億8100万 | -4.46% | 1.24 | 0.37 |
02/07 | 560 | 560 | 551 | 554 | +0.91% | 52,900 | 81億3693万 | -5.14% | 1.23 | 0.37 |
02/06 | 550 | 562 | 548 | 549 | +0.92% | 97,200 | 80億6350万 | -5.99% | 1.22 | 0.37 |
02/05 | 560 | 574 | 540 | 544 | -9.33% | 394,300 | 79億9006万 | -6.85% | 1.21 | 0.36 |
02/02 | 597 | 606 | 584 | 600 | +2.04% | 176,700 | 88億1257万 | +2.74% | 1.33 | 0.4 |
02/01 | 593 | 600 | 585 | 588 | -0.84% | 57,900 | 86億3631万 | +1.2% | 1.31 | 0.39 |
01/31 | 589 | 597 | 584 | 593 | +0.68% | 64,300 | 87億975万 | +2.24% | 1.32 | 0.4 |
01/30 | 611 | 611 | 589 | 589 | -3.76% | 255,900 | 86億5100万 | +2.08% | 1.31 | 0.39 |
01/29 | 605 | 617 | 605 | 612 | +1.32% | 89,900 | 89億8882万 | +6.25% | 1.36 | 0.41 |
01/26 | 601 | 611 | 595 | 604 | +0.5% | 107,900 | 88億7132万 | +5.41% | 1.34 | 0.4 |
01/25 | 581 | 604 | 581 | 601 | +3.62% | 112,900 | 88億2725万 | +5.44% | 1.33 | 0.4 |
01/24 | 580 | 586 | 577 | 580 | +0.35% | 33,700 | 85億1881万 | +2.29% | 1.29 | 0.39 |
01/23 | 596 | 598 | 576 | 578 | -3.02% | 150,000 | 84億8944万 | +2.3% | 1.28 | 0.39 |
01/22 | 603 | 604 | 590 | 596 | -0.33% | 82,300 | 87億5381万 | +5.86% | 1.32 | 0.4 |
01/19 | 603 | 603 | 591 | 598 | 0% | 93,900 | 87億8319万 | +6.6% | 1.33 | 0.4 |
01/18 | 584 | 601 | 584 | 598 | +2.05% | 77,600 | 87億8319万 | +6.98% | 1.33 | 0.4 |
01/17 | 609 | 609 | 585 | 586 | -3.3% | 149,500 | 86億694万 | +5.4% | 1.3 | 0.39 |
01/16 | 580 | 607 | 572 | 606 | +5.03% | 146,100 | 89億69万 | +9.19% | 1.35 | 0.4 |
01/15 | 574 | 582 | 574 | 577 | +0.87% | 51,500 | 84億7475万 | +4.34% | 1.28 | 0.38 |
01/12 | 588 | 588 | 568 | 572 | -2.39% | 92,800 | 84億131万 | +3.62% | 1.27 | 0.38 |
01/11 | 590 | 596 | 581 | 586 | +1.03% | 90,400 | 86億694万 | +6.16% | 1.3 | 0.39 |
01/10 | 580 | 580 | 573 | 580 | +0.87% | 50,600 | 85億1881万 | +5.26% | 1.29 | 0.39 |
01/09 | 579 | 582 | 571 | 575 | 0% | 71,800 | 84億4537万 | +4.55% | 1.28 | 0.38 |
01/05 | 582 | 583 | 555 | 575 | -0.69% | 81,300 | 84億4537万 | +4.55% | 1.28 | 0.38 |
01/04 | 568 | 580 | 565 | 579 | +1.94% | 67,600 | 85億413万 | +5.27% | 1.29 | 0.39 |
2023 | ||||||||||
12/29 | 555 | 573 | 551 | 568 | +1.79% | 93,700 | 83億4256万 | +3.27% | 1.26 | 0.38 |
12/28 | 564 | 566 | 556 | 558 | -1.41% | 58,900 | 81億9569万 | +1.64% | 1.24 | 0.37 |
12/27 | 542 | 568 | 539 | 566 | +5.2% | 124,900 | 83億1319万 | +3.28% | 1.26 | 0.38 |
12/26 | 527 | 545 | 527 | 538 | +1.32% | 66,400 | 79億193万 | -1.47% | 1.19 | 0.36 |
12/25 | 544 | 544 | 527 | 531 | -2.39% | 52,600 | 77億9912万 | -2.75% | 1.18 | 0.35 |
12/22 | 544 | 546 | 535 | 544 | +1.68% | 85,500 | 79億9006万 | -0.37% | 1.21 | 0.36 |
12/21 | 539 | 545 | 533 | 535 | -1.83% | 43,100 | 78億5787万 | -1.83% | 1.19 | 0.36 |
12/20 | 542 | 551 | 537 | 545 | +0.55% | 51,800 | 80億475万 | +0.18% | 1.21 | 0.36 |
12/19 | 536 | 542 | 531 | 542 | +1.5% | 46,300 | 79億6068万 | -0.18% | 1.2 | 0.36 |
12/18 | 538 | 538 | 524 | 534 | -0.56% | 35,500 | 78億4318万 | -1.48% | 1.19 | 0.36 |
12/15 | 524 | 537 | 523 | 537 | +3.27% | 106,300 | 78億8725万 | -0.74% | 1.19 | 0.36 |
12/14 | 530 | 532 | 520 | 520 | -2.07% | 73,200 | 76億3756万 | -3.88% | 1.15 | 0.35 |
12/13 | 540 | 542 | 528 | 531 | -2.21% | 62,000 | 77億9912万 | -1.85% | 1.18 | 0.35 |
12/12 | 543 | 549 | 540 | 543 | 0% | 63,200 | 79億7537万 | +0.56% | 1.21 | 0.36 |
12/11 | 535 | 545 | 535 | 543 | +1.69% | 47,400 | 79億7537万 | +0.56% | 1.21 | 0.36 |
12/08 | 539 | 542 | 533 | 534 | -2.38% | 48,800 | 78億4318万 | -0.74% | 1.19 | 0.36 |
12/07 | 552 | 552 | 538 | 547 | -1.62% | 80,100 | 80億3412万 | +1.86% | 1.21 | 0.36 |
12/06 | 551 | 562 | 551 | 556 | +0.36% | 32,800 | 81億6631万 | +2.96% | 1.23 | 0.37 |
12/05 | 565 | 566 | 554 | 554 | -2.46% | 86,700 | 81億3693万 | +2.4% | 1.23 | 0.37 |
12/04 | 575 | 576 | 567 | 568 | -1.22% | 45,800 | 83億4256万 | +4.41% | 1.26 | 0.38 |
12/01 | 561 | 585 | 559 | 575 | +2.13% | 132,500 | 84億4537万 | +5.31% | 1.28 | 0.38 |
11/30 | 564 | 565 | 558 | 563 | +1.08% | 42,800 | 82億6912万 | +2.74% | 1.25 | 0.38 |
11/29 | 580 | 581 | 557 | 557 | -5.27% | 116,100 | 81億8100万 | +1.27% | 1.24 | 0.37 |
11/28 | 585 | 590 | 570 | 588 | +0.68% | 153,600 | 86億3631万 | +6.52% | 1.31 | 0.39 |
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 | 2,910 291 6/19 291 6/14 | 1,450 145 1/22 | 2,550,200 25,502,000 10/15 | - | - | +25.11% 10/15 | -26.53% 1/22 |
2009年 3月期 | 2,160 216 6/24 | 680 68 10/8 | 449,300 4,493,000 6/24 | - | - | +32.24% 4/17 | -42.13% 10/8 |
2010年 3月期 | 1,200 120 6/11 | 780 78 11/30 78 11/27 | 685,500 6,855,000 4/17 | - | - | +21.98% 4/12 | -16.57% 7/13 |
2011年 3月期 | 1,520 152 3/4 | 690 69 3/15 | 1,750,800 17,508,000 3/4 | 223億2517万 | 101億3445万 | +22.13% 3/4 | -33.64% 3/15 |
2012年 3月期 | 1,300 130 4/6 | 760 76 11/17 | 2,876,100 28,761,000 1/23 | 190億9390万 | 111億6258万 | +41.23% 1/23 | -13.65% 10/5 |
2013年 3月期 | 1,130 113 2/5 | 700 70 11/15 70 11/13 | 1,981,100 19,811,000 1/31 | 165億9700万 | 102億8133万 | +18.43% 2/4 | -13.14% 5/18 |
2014年 3月期 | 1,490 149 9/25 | 780 78 6/7 | 8,597,000 85,970,000 9/25 | 218億8454万 | 114億5634万 | +34.33% 9/25 | -14.66% 6/7 |
2015年 3月期 | 1,300 130 7/31 | 870 87 5/21 | 4,604,500 46,045,000 7/31 | 190億9390万 | 127億7822万 | +12.23% 7/31 | -10.62% 10/16 |
2016年 3月期 | 1,260 126 6/8 126 6/4 他2件 | 660 66 2/12 | 371,600 3,716,000 5/8 | 185億639万 | 96億9382万 | +9.11% 3/14 | -17.57% 2/12 |
2017年 3月期 | 960 96 12/7 | 640 64 7/8 64 7/6 他4件 | 235,700 2,357,000 12/8 | 141億11万 | 94億7万 | +15.62% 11/24 | -9.91% 4/13 |
2018年 3月期 | 1,210 121 7/31 | 750 3/26 75 4/14 他2件 | 3,905,900 39,059,000 7/31 | 177億7201万 | 110億1571万 | +27.35% 7/31 | -14.64% 2/14 |
2019年 3月期 | 876 5/2 | 486 12/25 | 103,200 12/28 | 128億6635万 | 71億3818万 | +5.73% 7/30 | -23.09% 12/25 |
2020年 3月期 | 533 4/26 4/8 他2件 | 254 3/13 | 332,100 10/30 | 78億2849万 | 37億3065万 | +11.3% 4/8 | -28.68% 3/13 |
2021年 3月期 | 470 3/17 | 306 8/3 7/31 | 1,076,800 3/15 | 69億317万 | 44億9441万 | +24.76% 3/15 | -11.99% 7/31 |
2022年 3月期 | 460 5/10 | 319 3/9 12/28 | 90,300 5/11 | 67億5630万 | 46億8534万 | +11.17% 1/17 | -10.01% 12/2 |
2023年 3月期 | 370 3/31 2/2 | 303 10/3 | 210,800 2/3 | 54億3441万 | 44億5034万 | +15.1% 2/2 | -6.03% 10/3 |
最新 | 490 2024/4/24 | 29,700 | 71億9693万 | -5.59% 519 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 47%(1.47倍)
- 1985/12/28 vs 1984/12/28
- -8%(0.92倍)
- 1986/12/27 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/28 vs 1986/12/27
- 50%(1.5倍)
- 1988/12/28 vs 1987/12/28
- 110%(2.1倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- -10%(0.9倍)
- 1994/12/30 vs 1993/12/30
- 28%(1.28倍)
- 1995/12/29 vs 1994/12/30
- 70%(1.7倍)
- 1996/12/30 vs 1995/12/29
- -54%(0.46倍)
- 1997/12/30 vs 1996/12/30
- -66%(0.34倍)
- 1998/12/30 vs 1997/12/30
- 10%(1.1倍)
- 1999/12/30 vs 1998/12/30
- -27%(0.73倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- -42%(0.58倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 155%(2.55倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- 119%(2.19倍)
- 2006/12/29 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 83%(1.83倍)
- 2024/04/24 vs 2023/12/29
- -14%(0.86倍)
- 過去安値
254円(2020/03/13) - 93%(1.93倍)
490円(4/24)