株価チャート
株価
4/18
- 前日 (4/17)
- 499
- 始値
- 502
- 高値
- 505
- 安値
- 500
- 終値 +0.4%
- 501
- 出来高 -42.29%
- 135,900
乖離率
- 株価(5日)
移動平均値 - -0.99%
506 - 株価(25日)
移動平均値 - -4.75%
526 - 出来高(5日)
移動平均値 - -26%
183,660
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 | 502 | 505 | 500 | 501 | +0.4% | 135,900 | 474億6563万 | -4.75% | 10.91 | 2.03 |
04/17 | 505 | 507 | 499 | 499 | -1.19% | 235,500 | 472億7615万 | -5.31% | 10.86 | 2.03 |
04/16 | 508 | 509 | 504 | 505 | -1.17% | 186,700 | 478億4460万 | -4.36% | 10.99 | 2.05 |
04/15 | 512 | 516 | 509 | 511 | -0.97% | 187,700 | 484億1305万 | -3.4% | 11.12 | 2.07 |
04/12 | 515 | 523 | 515 | 516 | +0.19% | 172,500 | 488億8676万 | -2.46% | 11.23 | 2.09 |
04/11 | 511 | 516 | 509 | 515 | +0.39% | 114,100 | 487億9202万 | -2.65% | 11.21 | 2.09 |
04/10 | 513 | 521 | 511 | 513 | +0.2% | 266,500 | 486億253万 | -3.02% | 11.17 | 2.08 |
04/09 | 509 | 514 | 506 | 512 | +0.99% | 160,100 | 485億779万 | -3.03% | 11.15 | 2.08 |
04/08 | 509 | 512 | 504 | 507 | -0.2% | 164,300 | 480億3408万 | -3.98% | 11.04 | 2.06 |
04/05 | 510 | 515 | 507 | 508 | -0.39% | 158,600 | 481億2883万 | -3.97% | 11.06 | 2.06 |
04/04 | 517 | 517 | 510 | 510 | -1.16% | 217,400 | 483億1831万 | -3.77% | 11.1 | 2.07 |
04/03 | 518 | 524 | 516 | 516 | -0.77% | 188,000 | 488億8676万 | -2.82% | 11.23 | 2.09 |
04/02 | 537 | 540 | 518 | 520 | -4.41% | 390,900 | 492億6573万 | -2.26% | 11.32 | 2.11 |
04/01 | 554 | 554 | 540 | 544 | -1.27% | 235,100 | 515億3953万 | +2.26% | 11.84 | 2.21 |
03/29 | 540 | 553 | 540 | 551 | +1.66% | 181,400 | 522億272万 | +3.77% | 11.99 | 2.24 |
03/28 | 548 | 550 | 539 | 542 | -1.63% | 183,600 | 513億5005万 | +2.26% | 11.8 | 2.2 |
03/27 | 549 | 558 | 548 | 551 | +0.92% | 223,600 | 522億272万 | +3.96% | 11.99 | 2.24 |
03/26 | 538 | 549 | 538 | 546 | +1.87% | 225,300 | 517億2901万 | +3.21% | 11.89 | 2.22 |
03/25 | 549 | 549 | 536 | 536 | -2.55% | 281,400 | 507億8160万 | +1.32% | 11.67 | 2.18 |
03/22 | 544 | 554 | 541 | 550 | +1.66% | 248,500 | 521億798万 | +4.17% | 11.97 | 2.23 |
03/21 | 545 | 547 | 539 | 541 | -0.18% | 288,600 | 512億5531万 | +2.85% | 11.78 | 2.2 |
03/19 | 537 | 545 | 537 | 542 | +0.74% | 132,200 | 513億5005万 | +3.24% | 11.8 | 2.2 |
03/18 | 539 | 543 | 535 | 538 | +1.13% | 164,200 | 509億7108万 | +2.67% | 11.71 | 2.18 |
03/15 | 532 | 536 | 530 | 532 | -0.19% | 218,900 | 504億263万 | +1.14% | 11.58 | 2.16 |
03/14 | 532 | 535 | 531 | 533 | +0.76% | 189,200 | 504億9737万 | +1.14% | 11.6 | 2.16 |
03/13 | 532 | 534 | 525 | 529 | 0% | 179,800 | 501億1840万 | +0.19% | 11.52 | 2.15 |
03/12 | 520 | 529 | 517 | 529 | +1.15% | 174,000 | 501億1840万 | -0.19% | 11.52 | 2.15 |
03/11 | 520 | 528 | 514 | 523 | +0.38% | 234,000 | 495億4995万 | -1.69% | 11.39 | 2.12 |
03/08 | 511 | 527 | 511 | 521 | +1.17% | 375,600 | 493億6047万 | -2.25% | 11.34 | 2.11 |
03/07 | 508 | 517 | 505 | 515 | +1.38% | 190,600 | 487億9202万 | -3.92% | 11.21 | 2.09 |
03/06 | 502 | 513 | 500 | 508 | +1.4% | 274,400 | 481億2883万 | -5.58% | 11.06 | 2.06 |
03/05 | 506 | 508 | 499 | 501 | -1.18% | 498,900 | 474億6563万 | -7.56% | 10.91 | 2.03 |
03/04 | 523 | 525 | 507 | 507 | -3.24% | 734,400 | 480億3408万 | -7.14% | 11.04 | 2.06 |
03/01 | 534 | 538 | 523 | 524 | -2.24% | 417,500 | 496億4469万 | -4.55% | 11.41 | 2.13 |
02/29 | 536 | 550 | 534 | 536 | +0.37% | 269,100 | 507億8160万 | -2.72% | 11.67 | 2.18 |
02/28 | 538 | 545 | 534 | 534 | -0.56% | 326,300 | 505億9211万 | -3.44% | 11.62 | 2.17 |
02/27 | 539 | 540 | 531 | 537 | +0.94% | 261,600 | 508億7634万 | -3.24% | 11.69 | 2.18 |
02/26 | 524 | 535 | 523 | 532 | +2.9% | 336,800 | 504億263万 | -4.49% | 11.58 | 2.16 |
02/22 | 528 | 531 | 516 | 517 | -1.9% | 413,000 | 489億8150万 | -7.35% | 11.25 | 2.1 |
02/21 | 544 | 544 | 526 | 527 | -1.86% | 200,900 | 499億2892万 | -6.06% | 11.47 | 2.14 |
02/20 | 544 | 553 | 536 | 537 | -0.19% | 281,000 | 508億7634万 | -4.62% | 11.69 | 2.18 |
02/19 | 537 | 550 | 534 | 538 | +1.51% | 323,300 | 509億7108万 | -4.95% | 11.71 | 2.18 |
02/16 | 519 | 533 | 518 | 530 | +3.11% | 413,900 | 502億1315万 | -6.69% | 11.54 | 2.15 |
02/15 | 516 | 519 | 511 | 514 | +0.78% | 208,700 | 486億9728万 | -9.98% | 11.19 | 2.09 |
02/14 | 515 | 517 | 508 | 510 | -0.97% | 292,900 | 483億1831万 | -11.3% | 11.1 | 2.07 |
02/13 | 526 | 529 | 514 | 515 | -1.72% | 405,200 | 487億9202万 | -11.05% | 11.21 | 2.09 |
02/09 | 555 | 557 | 523 | 524 | -7.26% | 664,700 | 496億4469万 | -10.12% | 11.41 | 2.13 |
02/08 | 564 | 570 | 559 | 565 | -0.88% | 236,900 | 535億2911万 | -3.75% | 12.3 | 2.29 |
02/07 | 566 | 570 | 561 | 570 | +0.71% | 139,600 | 540億282万 | -3.23% | 12.41 | 2.31 |
02/06 | 574 | 574 | 565 | 566 | -1.39% | 130,500 | 536億2385万 | -4.23% | 12.32 | 2.3 |
02/05 | 568 | 577 | 567 | 574 | +1.06% | 191,100 | 543億8178万 | -3.04% | 12.5 | 2.33 |
02/02 | 565 | 572 | 565 | 568 | +0.71% | 127,500 | 538億1333万 | -4.05% | 12.36 | 2.31 |
02/01 | 573 | 576 | 562 | 564 | -2.59% | 364,400 | 534億3437万 | -4.89% | 12.28 | 2.29 |
01/31 | 581 | 583 | 572 | 579 | -0.34% | 242,800 | 548億5549万 | -2.36% | 12.6 | 2.35 |
01/30 | 601 | 602 | 579 | 581 | -3.17% | 282,800 | 550億4498万 | -2.02% | 12.65 | 2.36 |
01/29 | 593 | 600 | 593 | 600 | +1.69% | 111,100 | 568億4507万 | +1.18% | 13.06 | 2.44 |
01/26 | 586 | 598 | 586 | 590 | +0.68% | 189,400 | 558億9765万 | -0.34% | 12.84 | 2.39 |
01/25 | 585 | 589 | 582 | 586 | 0% | 110,700 | 555億1869万 | -0.85% | 12.76 | 2.38 |
01/24 | 587 | 591 | 583 | 586 | -0.17% | 117,600 | 555億1869万 | -0.68% | 12.76 | 2.38 |
01/23 | 586 | 590 | 581 | 587 | +0.34% | 258,100 | 556億1343万 | -0.51% | 12.78 | 2.38 |
01/22 | 576 | 585 | 574 | 585 | +2.09% | 222,400 | 554億2394万 | -0.68% | 12.73 | 2.37 |
01/19 | 576 | 577 | 571 | 573 | -0.52% | 205,800 | 542億8704万 | -2.72% | 12.47 | 2.33 |
01/18 | 581 | 581 | 575 | 576 | -0.86% | 181,300 | 545億7127万 | -2.21% | 12.54 | 2.34 |
01/17 | 583 | 590 | 581 | 581 | -0.34% | 196,600 | 550億4498万 | -1.36% | 12.65 | 2.36 |
01/16 | 590 | 592 | 580 | 583 | -1.69% | 198,900 | 552億3446万 | -0.85% | 12.69 | 2.37 |
01/15 | 604 | 604 | 593 | 593 | -1% | 166,400 | 561億8188万 | +0.68% | 12.91 | 2.41 |
01/12 | 611 | 611 | 595 | 599 | -1.96% | 173,400 | 567億3703万 | +1.87% | 13.04 | 2.43 |
01/11 | 614 | 614 | 608 | 611 | -0.33% | 119,700 | 578億7367万 | +4.09% | 13.3 | 2.48 |
01/10 | 608 | 616 | 607 | 613 | 0% | 204,300 | 580億6310万 | +4.61% | 13.34 | 2.49 |
01/09 | 622 | 623 | 607 | 613 | -0.81% | 156,100 | 580億6310万 | +4.79% | 13.34 | 2.49 |
01/05 | 618 | 624 | 618 | 618 | +0.49% | 240,000 | 585億3670万 | +5.82% | 13.45 | 2.51 |
01/04 | 620 | 620 | 606 | 615 | -0.16% | 166,900 | 582億5254万 | +5.49% | 13.39 | 2.5 |
2023 | ||||||||||
12/29 | 611 | 620 | 608 | 616 | +0.65% | 259,200 | 583億4726万 | +6.02% | 13.41 | 2.54 |
12/28 | 595 | 612 | 592 | 612 | +2.68% | 329,700 | 579億6839万 | +5.52% | 13.32 | 2.53 |
12/27 | 582 | 596 | 580 | 596 | +2.94% | 389,100 | 564億5287万 | +2.94% | 12.97 | 2.46 |
12/26 | 579 | 585 | 578 | 579 | -0.17% | 205,700 | 548億4264万 | 0% | 12.6 | 2.39 |
12/25 | 577 | 587 | 577 | 580 | +0.69% | 159,700 | 549億3736万 | 0% | 12.63 | 2.39 |
12/22 | 573 | 579 | 570 | 576 | +1.05% | 214,300 | 545億5848万 | -0.69% | 12.54 | 2.38 |
12/21 | 568 | 575 | 568 | 570 | -0.87% | 191,700 | 539億9016万 | -1.89% | 12.41 | 2.35 |
12/20 | 576 | 580 | 574 | 575 | 0% | 174,400 | 544億6376万 | -1.2% | 12.52 | 2.37 |
12/19 | 572 | 575 | 566 | 575 | +0.52% | 222,400 | 544億6376万 | -1.2% | 12.52 | 2.37 |
12/18 | 570 | 575 | 569 | 572 | -0.69% | 163,600 | 541億7960万 | -1.72% | 12.45 | 2.36 |
12/15 | 570 | 578 | 570 | 576 | +0.52% | 224,000 | 545億5848万 | -1.2% | 12.54 | 2.38 |
12/14 | 577 | 582 | 568 | 573 | -0.35% | 210,700 | 542億7432万 | -1.88% | 12.47 | 2.37 |
12/13 | 572 | 577 | 570 | 575 | +0.7% | 180,100 | 544億6376万 | -1.71% | 12.52 | 2.37 |
12/12 | 580 | 580 | 568 | 571 | -1.04% | 173,000 | 540億8488万 | -2.56% | 12.43 | 2.36 |
12/11 | 568 | 579 | 568 | 577 | +1.41% | 173,600 | 546億5320万 | -1.87% | 12.56 | 2.38 |
12/08 | 574 | 580 | 566 | 569 | -1.04% | 267,300 | 538億9544万 | -3.4% | 12.39 | 2.35 |
12/07 | 586 | 586 | 573 | 575 | -1.88% | 220,500 | 544億6376万 | -2.54% | 12.52 | 2.37 |
12/06 | 577 | 586 | 577 | 586 | +1.74% | 209,000 | 555億568万 | -0.68% | 12.76 | 2.42 |
12/05 | 583 | 585 | 576 | 576 | -1.87% | 186,400 | 545億5848万 | -2.21% | 12.54 | 2.38 |
12/04 | 581 | 594 | 579 | 587 | +0.86% | 285,300 | 556億40万 | -0.34% | 12.78 | 2.42 |
12/01 | 580 | 591 | 580 | 582 | -0.85% | 397,600 | 551億2680万 | -1.02% | 12.67 | 2.4 |
11/30 | 583 | 592 | 574 | 587 | +0.34% | 355,000 | 556億40万 | 0% | 12.78 | 2.42 |
11/29 | 589 | 592 | 584 | 585 | -0.68% | 222,400 | 554億1096万 | -0.17% | 12.73 | 2.42 |
11/28 | 582 | 589 | 578 | 589 | +2.43% | 412,500 | 557億8983万 | +0.68% | 12.82 | 2.43 |
11/27 | 584 | 587 | 573 | 575 | -2.04% | 249,500 | 544億6376万 | -1.54% | 12.52 | 2.37 |
11/24 | 590 | 592 | 584 | 587 | -0.34% | 221,100 | 556億40万 | +0.69% | 12.78 | 2.42 |
11/22 | 594 | 597 | 586 | 589 | -1.01% | 258,500 | 557億8983万 | +1.03% | 12.82 | 2.43 |
11/21 | 587 | 597 | 587 | 595 | +0.85% | 171,500 | 563億5815万 | +2.23% | 12.95 | 2.46 |
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 | |
2017年 3月期 | 547 1,642 3/27 | 304 912 8/23 | 10,990,800 3,663,600 6/29 | 498億8215万 | 257億8242万 | +12.1% 1/6 | -7.97% 4/12 |
2018年 3月期 | 1,043 3,130 1/25 | 461 1,383 4/13 | 2,179,800 726,600 7/24 | 959億8927万 | 409億5602万 | +14.35% 9/1 | -11.05% 2/15 |
2019年 3月期 | 1,497 10/2 | 912 2,737 4/26 | 1,779,900 10/30 | 1399億3461万 | 851億6695万 | +17.17% 6/1 | -17.54% 12/26 |
2020年 3月期 | 1,332 12/2 | 770 3/17 | 1,309,700 5/14 | 1254億2964万 | 725億3931万 | +13.02% 7/22 | -19.54% 3/13 |
2021年 3月期 | 1,681 1/25 | 886 4/6 | 913,700 8/14 | 1585億8369万 | 834億6731万 | +17.6% 11/12 | -13.33% 6/29 |
2022年 3月期 | 1,600 9/14 | 845 3/15 | 1,986,200 3/17 | 1511億6168万 | 798億3986万 | +11.1% 9/10 | -13.91% 3/14 |
2023年 3月期 | 1,027 4/5 | 614 3/16 | 725,800 5/12 | 970億3614万 | 581億1716万 | +15.95% 7/25 | -20.26% 5/12 |
最新 | 501 2024/4/18 | 135,900 | 474億6563万 | -4.75% 526 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 112%(2.12倍)
- 2018/12/28 vs 2017/12/29
- 29%(1.29倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 25%(1.25倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -41%(0.59倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/04/18 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
304円(2016/08/23) - 65%(1.65倍)
501円(4/18)