株価チャート
株価
5/20
- 前日 (5/17)
- 598
- 始値
- 603
- 高値
- 603
- 安値
- 597
- 終値 +0.33%
- 600
- 出来高 +328.57%
- 3,000
乖離率
- 株価(5日)
移動平均値 - +0.17%
599 - 株価(25日)
移動平均値 - +0.17%
599 - 出来高(5日)
移動平均値 - -38.78%
4,900
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 603 | 603 | 597 | 600 | +0.33% | 3,000 | 27億5844万 | +0.17% | 11.73 | 0.84 |
05/17 | 596 | 600 | 595 | 598 | +0.17% | 700 | 27億4924万 | -0.17% | 11.69 | 0.84 |
05/16 | 602 | 610 | 588 | 597 | -0.67% | 13,700 | 27億4464万 | -0.5% | 11.67 | 0.84 |
05/15 | 599 | 601 | 597 | 601 | 0% | 3,400 | 27億6303万 | 0% | 11.75 | 0.85 |
05/14 | 597 | 601 | 597 | 601 | +0.17% | 3,700 | 27億6303万 | 0% | 11.75 | 0.85 |
05/13 | 597 | 601 | 596 | 600 | -0.17% | 3,700 | 27億5844万 | -0.17% | 11.73 | 0.84 |
05/10 | 597 | 601 | 597 | 601 | -0.17% | 1,300 | 27億6303万 | 0% | 11.75 | 0.85 |
05/09 | 596 | 602 | 595 | 602 | +1.52% | 10,300 | 27億6763万 | +0.17% | 11.77 | 0.85 |
05/08 | 594 | 601 | 593 | 593 | -0.34% | 3,400 | 27億2625万 | -1.33% | 11.59 | 0.83 |
05/07 | 602 | 602 | 595 | 595 | -0.17% | 5,600 | 27億3545万 | -1.16% | 11.63 | 0.84 |
05/02 | 597 | 604 | 595 | 596 | -0.5% | 10,700 | 27億4005万 | -1% | 11.65 | 0.84 |
05/01 | 597 | 602 | 597 | 599 | -0.66% | 1,700 | 27億5384万 | -0.5% | 11.71 | 0.84 |
04/30 | 592 | 604 | 592 | 603 | +2.2% | 4,700 | 27億7223万 | +0.17% | 11.79 | 0.85 |
04/26 | 602 | 603 | 590 | 590 | -1.99% | 21,800 | 27億1246万 | -2.16% | 11.53 | 0.83 |
04/25 | 595 | 604 | 595 | 602 | +1.18% | 4,000 | 27億6763万 | -0.17% | 11.77 | 0.85 |
04/24 | 600 | 604 | 593 | 595 | -1.16% | 6,000 | 27億3545万 | -1.33% | 11.63 | 0.84 |
04/23 | 591 | 604 | 590 | 602 | +1.35% | 1,900 | 27億6763万 | -0.17% | 11.77 | 0.85 |
04/22 | 608 | 608 | 592 | 594 | +1.02% | 4,800 | 27億2236万 | -1.49% | 11.61 | 0.84 |
04/19 | 592 | 595 | 588 | 588 | -0.84% | 5,700 | 26億9486万 | -2.65% | 11.49 | 0.83 |
04/18 | 595 | 599 | 593 | 593 | -1% | 4,100 | 27億1777万 | -1.82% | 11.59 | 0.83 |
04/17 | 604 | 604 | 596 | 599 | -0.83% | 2,200 | 27億4527万 | -0.83% | 11.71 | 0.84 |
04/16 | 602 | 610 | 598 | 604 | +0.17% | 17,500 | 27億6819万 | 0% | 11.81 | 0.85 |
04/15 | 610 | 610 | 603 | 603 | -0.33% | 3,800 | 27億6360万 | -0.17% | 11.79 | 0.85 |
04/12 | 607 | 615 | 605 | 605 | -1.14% | 4,000 | 27億7277万 | +0.17% | 11.83 | 0.85 |
04/11 | 610 | 615 | 606 | 612 | 0% | 12,300 | 28億485万 | +1.32% | 11.96 | 0.86 |
04/10 | 610 | 613 | 605 | 612 | -0.81% | 10,200 | 28億485万 | +1.49% | 11.96 | 0.86 |
04/09 | 630 | 636 | 615 | 617 | +0.65% | 42,300 | 28億2777万 | +2.49% | 12.06 | 0.87 |
04/08 | 607 | 614 | 602 | 613 | +1.83% | 15,600 | 28億944万 | +2% | 11.98 | 0.86 |
04/05 | 609 | 609 | 592 | 602 | -1.63% | 4,200 | 27億5902万 | +0.33% | 11.77 | 0.85 |
04/04 | 597 | 614 | 597 | 612 | +2% | 4,400 | 28億485万 | +2% | 11.96 | 0.86 |
04/03 | 597 | 600 | 595 | 600 | -0.17% | 2,400 | 27億4986万 | +0.17% | 11.73 | 0.84 |
04/02 | 601 | 613 | 601 | 601 | +0.17% | 1,700 | 27億5444万 | +0.5% | 11.75 | 0.85 |
04/01 | 614 | 614 | 599 | 600 | -0.66% | 13,800 | 27億4986万 | +0.33% | 11.73 | 0.84 |
03/29 | 602 | 604 | 600 | 604 | +0.5% | 1,900 | 27億6819万 | +1% | 11.81 | 0.85 |
03/28 | 614 | 614 | 601 | 601 | -0.66% | 5,000 | 27億5444万 | +0.67% | 11.75 | 0.85 |
03/27 | 603 | 607 | 602 | 605 | +0.33% | 2,300 | 27億7277万 | +1.34% | 11.83 | 0.85 |
03/26 | 607 | 608 | 602 | 603 | -0.66% | 2,600 | 27億6360万 | +1.01% | 11.79 | 0.85 |
03/25 | 609 | 609 | 602 | 607 | +0.5% | 3,100 | 27億8194万 | +1.68% | 11.87 | 0.85 |
03/22 | 601 | 605 | 600 | 604 | +0.5% | 3,300 | 27億6819万 | +1.34% | 11.81 | 0.85 |
03/21 | 603 | 603 | 600 | 601 | +0.17% | 2,300 | 27億5444万 | +0.84% | 11.75 | 0.85 |
03/19 | 603 | 603 | 596 | 600 | -0.5% | 3,500 | 27億4986万 | +0.84% | 11.73 | 0.84 |
03/18 | 601 | 605 | 599 | 603 | 0% | 6,500 | 27億6360万 | +1.34% | 11.79 | 0.85 |
03/15 | 600 | 603 | 599 | 603 | +0.33% | 800 | 27億6360万 | +1.34% | 11.79 | 0.85 |
03/14 | 602 | 602 | 593 | 601 | +0.33% | 2,600 | 27億5444万 | +1.18% | 11.75 | 0.85 |
03/13 | 592 | 599 | 592 | 599 | +0.17% | 800 | 27億4527万 | +0.84% | 11.71 | 0.84 |
03/12 | 592 | 604 | 592 | 598 | +0.17% | 9,000 | 27億4069万 | +0.67% | 11.69 | 0.84 |
03/11 | 607 | 607 | 593 | 597 | 0% | 4,800 | 27億3611万 | +0.51% | 11.67 | 0.84 |
03/08 | 599 | 602 | 591 | 597 | -0.33% | 2,300 | 27億3611万 | +0.51% | 11.67 | 0.84 |
03/07 | 603 | 603 | 593 | 599 | +0.34% | 3,000 | 27億4527万 | +0.67% | 11.71 | 0.84 |
03/06 | 592 | 597 | 588 | 597 | +1.19% | 3,100 | 27億3611万 | +0.51% | 11.67 | 0.84 |
03/05 | 585 | 595 | 585 | 590 | +0.68% | 2,800 | 27億402万 | -0.84% | 11.53 | 0.83 |
03/04 | 601 | 601 | 586 | 586 | -1.01% | 7,800 | 26億8569万 | -1.68% | 11.45 | 0.83 |
03/01 | 593 | 602 | 592 | 592 | -0.17% | 1,900 | 27億1319万 | -0.84% | 11.57 | 0.83 |
02/29 | 596 | 598 | 592 | 593 | +1.19% | 7,200 | 27億1777万 | -0.84% | 20.87 | 0.83 |
02/28 | 593 | 593 | 583 | 586 | -1.18% | 2,600 | 26億8569万 | -2.01% | 20.63 | 0.82 |
02/27 | 593 | 598 | 593 | 593 | +0.34% | 1,600 | 27億1777万 | -1% | 20.87 | 0.83 |
02/26 | 609 | 609 | 591 | 591 | -0.84% | 6,900 | 27億861万 | -1.5% | 20.8 | 0.83 |
02/22 | 603 | 603 | 589 | 596 | +0.34% | 4,300 | 27億3152万 | -0.67% | 20.98 | 0.84 |
02/21 | 596 | 608 | 594 | 594 | -0.67% | 3,100 | 27億2236万 | -1.16% | 20.91 | 0.83 |
02/20 | 603 | 603 | 598 | 598 | -0.5% | 700 | 27億4069万 | -0.66% | 21.05 | 0.84 |
02/19 | 609 | 609 | 600 | 601 | +1.18% | 3,900 | 27億5444万 | -0.5% | 21.15 | 0.84 |
02/16 | 588 | 595 | 588 | 594 | +1.02% | 1,300 | 27億2236万 | -2.3% | 20.91 | 0.83 |
02/15 | 594 | 596 | 588 | 588 | -0.68% | 4,100 | 26億9486万 | -3.92% | 20.7 | 0.82 |
02/14 | 591 | 595 | 591 | 592 | -0.67% | 2,600 | 27億1319万 | -4.05% | 20.84 | 0.83 |
02/13 | 610 | 613 | 595 | 596 | +1.02% | 6,200 | 27億3152万 | -4.03% | 20.98 | 0.84 |
02/09 | 589 | 608 | 589 | 590 | -0.84% | 9,000 | 27億402万 | -5.75% | 20.77 | 0.83 |
02/08 | 598 | 598 | 591 | 595 | +0.85% | 2,000 | 27億2694万 | -5.56% | 20.94 | 0.83 |
02/07 | 591 | 595 | 588 | 590 | -1.34% | 8,600 | 27億402万 | -7.09% | 20.77 | 0.83 |
02/06 | 600 | 603 | 596 | 598 | -0.99% | 3,100 | 27億4069万 | -6.42% | 21.05 | 0.84 |
02/05 | 608 | 608 | 600 | 604 | +1% | 3,000 | 27億6819万 | -6.07% | 21.26 | 0.85 |
02/02 | 606 | 606 | 595 | 598 | -0.83% | 6,700 | 27億4069万 | -7.43% | 21.05 | 0.84 |
02/01 | 609 | 610 | 599 | 603 | +0.67% | 3,800 | 27億6360万 | -7.37% | 21.22 | 0.85 |
01/31 | 595 | 599 | 589 | 599 | +0.67% | 11,500 | 27億4527万 | -8.41% | 21.08 | 0.84 |
01/30 | 612 | 618 | 595 | 595 | -3.41% | 26,100 | 27億2694万 | -9.57% | 20.94 | 0.83 |
01/29 | 619 | 619 | 610 | 616 | +0.98% | 3,700 | 28億2318万 | -6.81% | 21.68 | 0.86 |
01/26 | 617 | 617 | 610 | 610 | -1.13% | 3,000 | 27億9569万 | -8.13% | 21.47 | 0.86 |
01/25 | 628 | 628 | 611 | 617 | +1.48% | 3,500 | 28億2777万 | -7.36% | 21.72 | 0.87 |
01/24 | 608 | 623 | 603 | 608 | +0.33% | 10,300 | 27億8652万 | -8.98% | 21.4 | 0.85 |
01/23 | 619 | 623 | 600 | 606 | -0.49% | 17,800 | 27億7735万 | -9.69% | 21.33 | 0.85 |
01/22 | 595 | 615 | 595 | 609 | +1% | 2,600 | 27億5883万 | -9.51% | 21.15 | 0.84 |
01/19 | 597 | 607 | 595 | 603 | +0.84% | 2,900 | 27億3165万 | -10.8% | 20.94 | 0.83 |
01/18 | 610 | 610 | 598 | 598 | -2.45% | 4,000 | 27億899万 | -11.8% | 20.77 | 0.83 |
01/17 | 632 | 639 | 606 | 613 | -3.62% | 14,400 | 27億7695万 | -9.99% | 21.29 | 0.85 |
01/16 | 645 | 646 | 635 | 636 | -0.16% | 4,500 | 28億8114万 | -7.02% | 22.09 | 0.88 |
01/15 | 675 | 675 | 630 | 637 | -9% | 45,700 | 28億8567万 | -7.14% | 22.12 | 0.88 |
01/12 | 700 | 704 | 695 | 700 | -0.85% | 2,500 | 31億7107万 | +1.6% | 24.31 | 0.97 |
01/11 | 703 | 706 | 700 | 706 | +0.14% | 1,100 | 31億9825万 | +2.62% | 24.52 | 0.98 |
01/10 | 697 | 705 | 695 | 705 | +0.43% | 1,400 | 31億9372万 | +2.62% | 24.49 | 0.98 |
01/09 | 693 | 702 | 693 | 702 | 0% | 1,400 | 31億8013万 | +2.33% | 24.38 | 0.97 |
01/05 | 705 | 705 | 702 | 702 | -0.43% | 300 | 31億8013万 | +2.33% | 24.38 | 0.97 |
01/04 | 713 | 713 | 705 | 705 | -1.12% | 6,300 | 31億9372万 | +2.92% | 24.49 | 0.98 |
2023 | ||||||||||
12/29 | 687 | 713 | 686 | 713 | +3.48% | 7,700 | 32億2996万 | +4.24% | 24.76 | 0.99 |
12/28 | 691 | 698 | 684 | 689 | -1.29% | 3,800 | 31億2123万 | +1.03% | 23.93 | 0.95 |
12/27 | 687 | 700 | 687 | 698 | +0.58% | 4,000 | 31億6200万 | +2.5% | 24.24 | 0.97 |
12/26 | 713 | 713 | 694 | 694 | -2.66% | 2,400 | 31億4388万 | +2.06% | 24.1 | 0.96 |
12/25 | 682 | 713 | 671 | 713 | +4.09% | 11,600 | 32億2996万 | +5.01% | 24.76 | 0.99 |
12/22 | 691 | 691 | 685 | 685 | -2.14% | 2,000 | 31億311万 | +1.18% | 23.79 | 0.95 |
12/21 | 671 | 715 | 670 | 700 | +4.17% | 45,500 | 31億7107万 | +3.55% | 24.31 | 0.97 |
12/20 | 672 | 672 | 670 | 672 | -0.88% | 900 | 30億4422万 | -0.3% | 23.34 | 0.93 |
12/19 | 659 | 678 | 659 | 678 | +1.95% | 3,100 | 30億7140万 | +0.59% | 23.55 | 0.94 |
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 | |
2018年 3月期 | 1,783 10/26 | 990 3/28 | 15,235,800 10/26 | 81億3048万 | 45億8033万 | +15.7% 4/23 | -16.46% 2/14 |
2019年 3月期 | 1,446 10/4 | 934 12/26 | 312,500 10/4 | 66億9208万 | 43億2628万 | +16.85% 6/25 | -18.44% 12/26 |
2020年 2月期 | 1,204 5/10 | 870 2/28 | 267,800 5/10 | 56億3315万 | 38億3539万 | +8.96% 6/17 | -46.16% 3/19 |
2021年 2月期 | 881 3/2 | 416 4/6 | 504,100 9/4 | 38億8388万 | 18億3664万 | +29.19% 9/7 | -17.84% 4/6 |
2022年 2月期 | 848 12/30 | 560 8/6 | 521,500 10/12 | 37億8632万 | 25億40万 | +17.37% 10/12 | -12.99% 1/27 |
2023年 2月期 | 882 4/8 | 553 2/17 | 661,400 9/7 | 39億3813万 | 24億9629万 | +9.48% 4/8 | -10.38% 6/20 |
2024年 2月期 | 760 7/31 | 560 3/22 3/20 他2件 | 128,000 7/10 | 34億4287万 | 25億2789万 | +15.27% 7/31 | -11.84% 1/18 |
最新 | 600 2024/5/20 | 3,000 | 27億5844万 | +0.17% 599 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -41%(0.59倍)
- 2021/12/30 vs 2020/12/30
- 39%(1.39倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/05/20 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
416円(2020/04/06) - 44%(1.44倍)
600円(5/20)