株価チャート
株価
4/16
- 前日 (4/15)
- 571
- 始値
- 570
- 高値
- 572
- 安値
- 566
- 終値 -0.35%
- 569
- 出来高 +0.74%
- 13,600
乖離率
- 株価（5日）
移動平均値 - -0.7%
573 - 株価（25日）
移動平均値 - -3.56%
590 - 出来高（5日）
移動平均値 - +43.16%
9,500
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 570 | 572 | 566 | 569 | -0.35% | 13,600 | 31億3879万 | -3.56% | 10.19 | 0.77 |
| 04/15 | 571 | 574 | 569 | 571 | -0.17% | 13,500 | 31億4982万 | -3.38% | 10.22 | 0.77 |
| 04/12 | 575 | 576 | 571 | 572 | 0% | 4,600 | 31億5534万 | -3.54% | 10.24 | 0.77 |
| 04/11 | 580 | 580 | 570 | 572 | -1.21% | 9,600 | 31億5534万 | -3.87% | 10.24 | 0.77 |
| 04/10 | 575 | 581 | 573 | 579 | +1.05% | 6,200 | 31億9395万 | -2.85% | 10.36 | 0.78 |
| 04/09 | 569 | 575 | 568 | 573 | +1.06% | 4,200 | 31億6085万 | -4.02% | 10.26 | 0.77 |
| 04/08 | 568 | 568 | 564 | 567 | +0.35% | 6,000 | 31億2776万 | -5.34% | 10.15 | 0.77 |
| 04/05 | 563 | 569 | 563 | 565 | -0.18% | 4,900 | 31億1672万 | -5.83% | 10.11 | 0.76 |
| 04/04 | 564 | 569 | 561 | 566 | +0.18% | 6,800 | 31億2224万 | -5.82% | 10.13 | 0.77 |
| 04/03 | 566 | 570 | 561 | 565 | 0% | 11,600 | 31億1672万 | -6.15% | 10.11 | 0.76 |
| 04/02 | 575 | 575 | 563 | 565 | -1.74% | 13,800 | 31億1672万 | -6.3% | 10.11 | 0.76 |
| 04/01 | 578 | 579 | 569 | 575 | -0.69% | 28,400 | 31億7189万 | -4.8% | 10.29 | 0.78 |
| 03/29 | 583 | 584 | 579 | 579 | +0.35% | 10,100 | 31億9395万 | -4.14% | 10.36 | 0.78 |
| 03/28 | 584 | 598 | 561 | 577 | -8.7% | 81,000 | 31億8292万 | -4.31% | 10.33 | 0.78 |
| 03/27 | 625 | 640 | 625 | 632 | +1.12% | 48,200 | 34億8632万 | +4.81% | 11.31 | 0.85 |
| 03/26 | 620 | 625 | 616 | 625 | +1.3% | 16,200 | 34億4770万 | +3.99% | 11.19 | 0.85 |
| 03/25 | 629 | 629 | 615 | 617 | -0.64% | 38,400 | 34億357万 | +3.01% | 11.05 | 0.83 |
| 03/22 | 616 | 621 | 609 | 621 | +0.98% | 17,700 | 34億2564万 | +4.19% | 11.12 | 0.84 |
| 03/21 | 618 | 618 | 612 | 615 | +0.49% | 18,300 | 33億9254万 | +3.54% | 11.01 | 0.83 |
| 03/19 | 610 | 612 | 607 | 612 | +0.33% | 7,400 | 33億7599万 | +3.2% | 10.96 | 0.83 |
| 03/18 | 605 | 610 | 602 | 610 | +0.83% | 18,000 | 33億6496万 | +2.87% | 10.92 | 0.82 |
| 03/15 | 609 | 610 | 605 | 605 | -0.66% | 9,400 | 33億3738万 | +1.85% | 10.83 | 0.82 |
| 03/14 | 607 | 609 | 601 | 609 | +1.5% | 7,100 | 33億5944万 | +2.53% | 10.9 | 0.82 |
| 03/13 | 617 | 618 | 600 | 600 | -1.15% | 16,500 | 33億980万 | +0.84% | 10.74 | 0.81 |
| 03/12 | 601 | 608 | 598 | 607 | +1% | 12,300 | 33億4841万 | +1.85% | 10.87 | 0.82 |
| 03/11 | 611 | 615 | 596 | 601 | -1.96% | 20,200 | 33億1531万 | +0.67% | 10.76 | 0.81 |
| 03/08 | 617 | 629 | 613 | 613 | -0.33% | 39,000 | 33億8151万 | +2.51% | 10.97 | 0.83 |
| 03/07 | 614 | 618 | 612 | 615 | +0.82% | 19,400 | 33億9254万 | +2.67% | 11.01 | 0.83 |
| 03/06 | 607 | 612 | 607 | 610 | +0.33% | 19,100 | 33億6496万 | +1.67% | 10.92 | 0.82 |
| 03/05 | 601 | 609 | 601 | 608 | -0.33% | 14,100 | 33億5393万 | +1.16% | 10.88 | 0.82 |
| 03/04 | 606 | 610 | 602 | 610 | +1.33% | 21,900 | 33億6496万 | +1.5% | 10.92 | 0.82 |
| 03/01 | 599 | 602 | 593 | 602 | +0.84% | 19,800 | 33億2083万 | +0.17% | 10.78 | 0.81 |
| 02/29 | 593 | 597 | 587 | 597 | +1.7% | 13,300 | 32億9325万 | -0.67% | 10.69 | 0.81 |
| 02/28 | 585 | 600 | 585 | 587 | +1.03% | 40,100 | 32億3808万 | -2.33% | 10.51 | 0.79 |
| 02/27 | 584 | 586 | 581 | 581 | 0% | 6,900 | 32億499万 | -3.49% | 10.4 | 0.79 |
| 02/26 | 583 | 586 | 576 | 581 | +1.22% | 16,600 | 32億499万 | -3.49% | 10.4 | 0.79 |
| 02/22 | 574 | 577 | 571 | 574 | +0.53% | 13,800 | 31億6637万 | -4.65% | 10.28 | 0.78 |
| 02/21 | 574 | 577 | 561 | 571 | -0.7% | 45,300 | 31億4982万 | -5.31% | 10.22 | 0.77 |
| 02/20 | 581 | 582 | 574 | 575 | -0.69% | 14,600 | 31億7189万 | -4.8% | 10.29 | 0.78 |
| 02/19 | 580 | 583 | 573 | 579 | +0.87% | 15,800 | 31億9395万 | -4.3% | 10.36 | 0.78 |
| 02/16 | 559 | 579 | 559 | 574 | +4.36% | 37,400 | 31億6637万 | -5.12% | 10.28 | 0.78 |
| 02/15 | 572 | 572 | 550 | 550 | -4.01% | 30,500 | 30億3398万 | -9.24% | 9.85 | 0.74 |
| 02/14 | 573 | 576 | 557 | 573 | -1.38% | 48,700 | 31億6085万 | -5.76% | 10.26 | 0.77 |
| 02/13 | 600 | 600 | 575 | 581 | -6.29% | 70,600 | 32億499万 | -4.6% | 10.4 | 0.79 |
| 02/09 | 625 | 625 | 619 | 620 | +0.16% | 5,300 | 34億2012万 | +1.81% | 11.1 | 0.84 |
| 02/08 | 620 | 623 | 618 | 619 | +0.16% | 4,000 | 34億1461万 | +1.81% | 11.08 | 0.84 |
| 02/07 | 626 | 626 | 618 | 618 | -0.96% | 7,400 | 34億909万 | +1.81% | 11.06 | 0.84 |
| 02/06 | 622 | 626 | 616 | 624 | -0.16% | 19,000 | 34億4219万 | +3.14% | 11.17 | 0.84 |
| 02/05 | 631 | 640 | 625 | 625 | -0.79% | 11,500 | 34億4770万 | +3.65% | 11.19 | 0.85 |
| 02/02 | 618 | 630 | 610 | 630 | +0.48% | 22,300 | 34億7529万 | +4.83% | 11.28 | 0.85 |
| 02/01 | 640 | 645 | 627 | 627 | -3.39% | 14,200 | 34億5874万 | +4.85% | 11.22 | 0.85 |
| 01/31 | 632 | 649 | 632 | 649 | +2.69% | 14,000 | 35億8010万 | +8.89% | 11.62 | 0.88 |
| 01/30 | 631 | 650 | 631 | 632 | +0.16% | 44,300 | 34億8632万 | +6.58% | 11.31 | 0.85 |
| 01/29 | 620 | 638 | 616 | 631 | +2.44% | 29,700 | 34億8080万 | +6.77% | 11.3 | 0.85 |
| 01/26 | 610 | 622 | 605 | 616 | +0.98% | 20,200 | 33億9806万 | +4.58% | 11.03 | 0.83 |
| 01/25 | 614 | 615 | 606 | 610 | 0% | 20,700 | 33億6496万 | +3.92% | 10.92 | 0.82 |
| 01/24 | 597 | 610 | 597 | 610 | +2.35% | 12,900 | 33億6496万 | +4.27% | 10.92 | 0.82 |
| 01/23 | 599 | 602 | 596 | 596 | +0.51% | 13,900 | 32億8773万 | +2.05% | 10.67 | 0.81 |
| 01/22 | 599 | 599 | 591 | 593 | -0.17% | 10,200 | 32億7118万 | +1.72% | 10.62 | 0.8 |
| 01/19 | 599 | 599 | 580 | 594 | +0.68% | 29,500 | 32億7670万 | +2.06% | 10.63 | 0.8 |
| 01/18 | 597 | 599 | 590 | 590 | -0.34% | 8,600 | 32億5463万 | +1.37% | 10.56 | 0.8 |
| 01/17 | 596 | 600 | 592 | 592 | -0.17% | 12,800 | 32億6567万 | +1.89% | 10.6 | 0.8 |
| 01/16 | 600 | 600 | 591 | 593 | -1.17% | 13,500 | 32億7118万 | +2.07% | 10.62 | 0.8 |
| 01/15 | 600 | 600 | 587 | 600 | +1.69% | 15,200 | 33億980万 | +3.27% | 10.74 | 0.81 |
| 01/12 | 592 | 594 | 588 | 590 | -0.34% | 12,700 | 32億5463万 | +1.72% | 10.56 | 0.8 |
| 01/11 | 601 | 601 | 591 | 592 | -1% | 14,000 | 32億6567万 | +2.07% | 10.6 | 0.8 |
| 01/10 | 600 | 601 | 597 | 598 | -0.33% | 14,000 | 32億9876万 | +3.1% | 10.71 | 0.81 |
| 01/09 | 589 | 600 | 589 | 600 | +2.04% | 11,700 | 33億980万 | +3.63% | 10.74 | 0.81 |
| 01/05 | 593 | 593 | 585 | 588 | -0.51% | 12,400 | 32億4360万 | +1.55% | 10.53 | 0.8 |
| 01/04 | 586 | 595 | 584 | 591 | +1.55% | 13,700 | 32億6015万 | +2.07% | 10.58 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 577 | 582 | 573 | 582 | +1.75% | 13,500 | 32億1050万 | +0.52% | 10.42 | 0.79 |
| 12/28 | 575 | 575 | 572 | 572 | -0.69% | 7,000 | 31億5534万 | -1.21% | 10.24 | 0.77 |
| 12/27 | 562 | 578 | 561 | 576 | +2.49% | 18,100 | 31億7740万 | -0.69% | 10.31 | 0.78 |
| 12/26 | 570 | 570 | 561 | 562 | -1.58% | 16,500 | 31億18万 | -2.94% | 10.06 | 0.76 |
| 12/25 | 581 | 581 | 569 | 571 | -0.7% | 12,800 | 31億4982万 | -1.55% | 10.22 | 0.77 |
| 12/22 | 570 | 575 | 570 | 575 | +0.52% | 10,500 | 31億7189万 | -0.86% | 10.29 | 0.78 |
| 12/21 | 574 | 578 | 572 | 572 | -0.52% | 20,000 | 31億5534万 | -1.38% | 10.24 | 0.77 |
| 12/20 | 573 | 577 | 573 | 575 | 0% | 14,500 | 31億7189万 | -0.86% | 10.29 | 0.78 |
| 12/19 | 571 | 575 | 568 | 575 | +1.05% | 7,800 | 31億7189万 | -0.86% | 10.29 | 0.78 |
| 12/18 | 565 | 570 | 558 | 569 | -0.87% | 16,800 | 31億3879万 | -1.9% | 10.19 | 0.77 |
| 12/15 | 571 | 574 | 570 | 574 | +0.53% | 5,500 | 31億6637万 | -1.03% | 10.28 | 0.78 |
| 12/14 | 578 | 578 | 570 | 571 | +0.18% | 6,100 | 31億4982万 | -1.55% | 10.22 | 0.77 |
| 12/13 | 577 | 578 | 570 | 570 | -1.21% | 8,500 | 31億4431万 | -1.72% | 10.2 | 0.77 |
| 12/12 | 580 | 583 | 576 | 577 | -1.2% | 9,600 | 31億8292万 | -0.52% | 10.33 | 0.78 |
| 12/11 | 585 | 589 | 581 | 584 | 0% | 5,200 | 32億2153万 | +0.69% | 10.45 | 0.79 |
| 12/08 | 587 | 588 | 584 | 584 | -0.51% | 3,400 | 32億2153万 | +0.69% | 10.45 | 0.79 |
| 12/07 | 589 | 589 | 582 | 587 | +0.34% | 8,100 | 32億3808万 | +1.38% | 10.51 | 0.79 |
| 12/06 | 589 | 589 | 582 | 585 | +0.34% | 8,400 | 32億2705万 | +1.04% | 10.47 | 0.79 |
| 12/05 | 589 | 589 | 583 | 583 | -0.34% | 3,700 | 32億1602万 | +0.87% | 10.44 | 0.79 |
| 12/04 | 582 | 588 | 582 | 585 | +0.17% | 7,300 | 32億2705万 | +1.39% | 10.47 | 0.79 |
| 12/01 | 585 | 587 | 584 | 584 | -0.85% | 3,400 | 32億2153万 | +1.21% | 10.45 | 0.79 |
| 11/30 | 595 | 595 | 589 | 589 | -0.84% | 4,300 | 32億4912万 | +2.08% | 10.54 | 0.8 |
| 11/29 | 588 | 594 | 588 | 594 | +1.71% | 2,600 | 32億7670万 | +3.13% | 10.63 | 0.8 |
| 11/28 | 592 | 594 | 583 | 584 | -1.85% | 12,500 | 32億2153万 | +1.57% | 10.45 | 0.79 |
| 11/27 | 590 | 595 | 590 | 595 | +1.02% | 11,600 | 32億8221万 | +3.48% | 10.65 | 0.8 |
| 11/24 | 586 | 589 | 583 | 589 | +1.73% | 10,900 | 32億4912万 | +2.61% | 10.54 | 0.8 |
| 11/22 | 577 | 583 | 575 | 579 | +1.58% | 9,000 | 31億9395万 | +0.87% | 10.36 | 0.78 |
| 11/21 | 574 | 578 | 570 | 570 | -1.04% | 7,500 | 31億4431万 | -0.7% | 10.2 | 0.77 |
| 11/20 | 580 | 581 | 567 | 576 | +0.52% | 23,200 | 31億7740万 | +0.35% | 10.31 | 0.78 |
| 11/17 | 573 | 578 | 573 | 573 | -0.17% | 8,900 | 31億6085万 | -0.17% | 10.26 | 0.77 |
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 | |
| 2016年 3月期 | 1,259 12/25 | 854 1/21 | 1,392,800 12/25 | 66億1478万 | 44億8691万 | +10.3% 2/8 | -10.9% 4/7 |
| 2017年 3月期 | 1,472 12/5 | 752 6/24 | 369,300 3/6 | 80億6258万 | 41億1892万 | +21.36% 8/16 | -11.56% 4/6 |
| 2018年 3月期 | 1,215 1/11 | 981 3/28 3/26 | 91,000 8/1 | 66億7798万 | 53億9185万 | +7.62% 5/10 | -8.78% 2/6 |
| 2019年 3月期 | 1,042 5/8 | 493 12/25 | 246,700 2/25 | 57億2712万 | 27億1422万 | +12.61% 2/22 | -23.18% 12/25 |
| 2020年 3月期 | 850 1/21 | 366 3/30 | 195,300 10/18 | 46億8685万 | 20億1810万 | +12.52% 11/5 | -32.46% 3/13 |
| 2021年 3月期 | 450 3/22 | 310 8/3 | 487,700 10/26 | 24億8235万 | 17億1006万 | +17.35% 5/27 | -16.42% 7/31 |
| 2022年 3月期 | 610 10/8 | 331 3/11 | 966,800 10/7 | 33億6496万 | 18億2590万 | +38.88% 10/4 | -13.19% 11/30 |
| 2023年 3月期 | 600 3/24 | 345 4/19 4/18 他4件 | 387,500 8/31 | 33億980万 | 19億313万 | +29.02% 6/3 | -12.73% 7/7 |
| 最新 | 569 2024/4/16 | 13,600 | 31億3879万 | -3.56% 590 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/16 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
310円（2020/08/03） - 84%（1.84倍）
569円（4/16）