株価チャート
株価
4/18
- 前日 (4/17)
- 494
- 始値
- 488
- 高値
- 509
- 安値
- 487
- 終値 +2.43%
- 506
- 出来高 -14.22%
- 374,500
乖離率
- 株価（5日）
移動平均値 - +0.4%
504 - 株価（25日）
移動平均値 - -4.17%
528 - 出来高（5日）
移動平均値 - -39.64%
620,460
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 | 488 | 509 | 487 | 506 | +2.43% | 374,500 | 211億2615万 | -4.17% | - | 3.57 |
| 04/17 | 493 | 503 | 485 | 494 | +0.2% | 436,600 | 206億2514万 | -6.44% | - | 3.48 |
| 04/16 | 509 | 511 | 482 | 493 | -3.71% | 1,304,200 | 205億8339万 | -6.98% | - | 3.48 |
| 04/15 | 510 | 516 | 509 | 512 | -0.58% | 417,200 | 213億7666万 | -3.76% | - | 3.61 |
| 04/12 | 524 | 526 | 514 | 515 | -1.72% | 569,800 | 215億192万 | -3.56% | - | 3.63 |
| 04/11 | 522 | 526 | 521 | 524 | 0% | 233,600 | 218億7768万 | -2.06% | - | 3.7 |
| 04/10 | 525 | 529 | 522 | 524 | 0% | 245,000 | 218億7768万 | -2.24% | - | 3.7 |
| 04/09 | 525 | 533 | 519 | 524 | +0.38% | 382,000 | 218億5719万 | -2.42% | - | 3.7 |
| 04/08 | 526 | 526 | 517 | 522 | -0.57% | 373,200 | 217億9418万 | -2.97% | - | 3.68 |
| 04/05 | 515 | 525 | 511 | 525 | +0.38% | 764,100 | 219億1943万 | -2.6% | - | 3.7 |
| 04/04 | 531 | 533 | 521 | 523 | -1.13% | 490,000 | 218億3593万 | -3.15% | - | 3.69 |
| 04/03 | 530 | 536 | 523 | 529 | -0.94% | 387,800 | 220億8643万 | -2.4% | - | 3.73 |
| 04/02 | 542 | 544 | 530 | 534 | -1.84% | 569,100 | 222億9519万 | -1.66% | - | 3.77 |
| 04/01 | 551 | 557 | 541 | 544 | 0% | 639,100 | 227億1270万 | +0.18% | - | 3.84 |
| 03/29 | 543 | 554 | 541 | 544 | +0.37% | 430,000 | 227億1270万 | +0.18% | - | 3.84 |
| 03/28 | 545 | 550 | 542 | 542 | 0% | 209,500 | 226億2920万 | -0.18% | - | 3.82 |
| 03/27 | 550 | 550 | 542 | 542 | -0.37% | 337,500 | 226億2920万 | -0.37% | - | 3.82 |
| 03/26 | 549 | 549 | 540 | 544 | -1.45% | 362,300 | 227億1270万 | 0% | - | 3.84 |
| 03/25 | 545 | 568 | 545 | 552 | +1.47% | 799,900 | 230億4671万 | +1.28% | - | 3.89 |
| 03/22 | 551 | 554 | 539 | 544 | +0.37% | 542,900 | 227億1270万 | +0.18% | - | 3.84 |
| 03/21 | 538 | 543 | 534 | 542 | +2.65% | 655,600 | 226億801万 | -0.37% | - | 3.82 |
| 03/19 | 530 | 530 | 521 | 528 | -0.94% | 463,400 | 220億2404万 | -3.12% | - | 3.72 |
| 03/18 | 528 | 537 | 524 | 533 | +1.72% | 555,900 | 222億3260万 | -2.38% | - | 3.76 |
| 03/15 | 525 | 527 | 516 | 524 | -0.38% | 581,800 | 218億5719万 | -4.2% | - | 3.7 |
| 03/14 | 523 | 529 | 516 | 526 | +0.96% | 697,600 | 219億4061万 | -4.19% | - | 3.71 |
| 03/13 | 549 | 555 | 513 | 521 | -3.7% | 2,340,600 | 217億3205万 | -5.27% | - | 3.67 |
| 03/12 | 533 | 543 | 526 | 541 | +0.56% | 619,900 | 225億6630万 | -1.81% | - | 3.82 |
| 03/11 | 545 | 553 | 534 | 538 | -3.76% | 761,900 | 224億4116万 | -2.54% | - | 3.79 |
| 03/08 | 544 | 572 | 544 | 559 | +0.9% | 687,600 | 233億1712万 | +1.27% | - | 3.94 |
| 03/07 | 553 | 585 | 546 | 554 | +0.73% | 1,107,700 | 231億856万 | +0.36% | - | 3.91 |
| 03/06 | 533 | 551 | 530 | 550 | +2.8% | 533,700 | 229億4171万 | -0.36% | - | 3.88 |
| 03/05 | 543 | 547 | 535 | 535 | -2.19% | 597,000 | 223億1602万 | -3.08% | - | 3.77 |
| 03/04 | 547 | 558 | 545 | 547 | 0% | 506,200 | 228億1657万 | -1.08% | - | 3.86 |
| 03/01 | 554 | 557 | 547 | 547 | -1.44% | 436,100 | 228億1657万 | -1.08% | - | 3.86 |
| 02/29 | 561 | 562 | 550 | 555 | -1.77% | 394,900 | 231億5027万 | +0.18% | - | 3.91 |
| 02/28 | 569 | 579 | 563 | 565 | +0.18% | 664,500 | 235億6739万 | +1.8% | - | 3.99 |
| 02/27 | 553 | 570 | 553 | 564 | +3.49% | 791,500 | 235億2568万 | +1.62% | - | 3.98 |
| 02/26 | 538 | 551 | 528 | 545 | +1.3% | 607,500 | 227億3315万 | -1.62% | - | 3.84 |
| 02/22 | 553 | 556 | 533 | 538 | -1.47% | 732,300 | 224億4116万 | -2.89% | - | 3.79 |
| 02/21 | 550 | 553 | 544 | 546 | -1.62% | 435,400 | 227億7486万 | -1.27% | - | 3.85 |
| 02/20 | 558 | 566 | 549 | 555 | +0.18% | 489,200 | 231億5027万 | +0.36% | - | 3.91 |
| 02/19 | 550 | 556 | 545 | 554 | -0.18% | 606,200 | 231億856万 | +0.36% | - | 3.91 |
| 02/16 | 520 | 555 | 515 | 555 | +8.19% | 1,195,300 | 231億5027万 | +0.54% | - | 3.91 |
| 02/15 | 533 | 535 | 508 | 513 | -7.23% | 1,727,100 | 213億9836万 | -6.9% | - | 3.62 |
| 02/14 | 557 | 559 | 546 | 553 | -2.47% | 644,400 | 230億6684万 | 0% | - | 3.9 |
| 02/13 | 563 | 570 | 558 | 567 | +1.98% | 521,000 | 236億5081万 | +2.53% | - | 4 |
| 02/09 | 568 | 573 | 555 | 556 | -3.14% | 565,200 | 231億9198万 | +0.72% | - | 3.92 |
| 02/08 | 580 | 582 | 564 | 574 | +1.23% | 1,097,500 | 239億4280万 | +3.99% | - | 4.05 |
| 02/07 | 547 | 573 | 540 | 567 | +2.9% | 1,637,600 | 236億5081万 | +2.9% | - | 4 |
| 02/06 | 554 | 556 | 549 | 551 | -0.9% | 267,800 | 229億8342万 | +0.18% | - | 3.89 |
| 02/05 | 550 | 562 | 546 | 556 | +1.46% | 474,200 | 231億9198万 | +1.28% | - | 3.92 |
| 02/02 | 545 | 554 | 543 | 548 | +0.74% | 346,400 | 228億5828万 | 0% | - | 3.87 |
| 02/01 | 551 | 552 | 543 | 544 | -2.51% | 519,300 | 226億9143万 | -0.55% | - | 3.84 |
| 01/31 | 564 | 564 | 553 | 558 | -0.89% | 699,700 | 232億7540万 | +2.01% | - | 3.94 |
| 01/30 | 580 | 590 | 556 | 563 | +2.93% | 1,347,800 | 234億8397万 | +3.11% | - | 3.97 |
| 01/29 | 552 | 553 | 547 | 547 | 0% | 218,300 | 228億1657万 | +0.37% | - | 3.86 |
| 01/26 | 554 | 561 | 547 | 547 | -2.84% | 422,700 | 228億1657万 | +0.37% | - | 3.86 |
| 01/25 | 568 | 568 | 551 | 563 | -0.35% | 449,000 | 234億8397万 | +3.49% | - | 3.97 |
| 01/24 | 566 | 573 | 560 | 565 | -0.7% | 473,100 | 235億6739万 | +4.05% | - | 3.99 |
| 01/23 | 595 | 595 | 567 | 569 | -2.23% | 993,500 | 237億3424万 | +4.98% | - | 4.01 |
| 01/22 | 550 | 585 | 546 | 582 | +6.99% | 1,292,500 | 242億5659万 | +7.58% | - | 4.11 |
| 01/19 | 537 | 545 | 531 | 544 | +2.64% | 562,900 | 226億7283万 | +0.93% | - | 3.84 |
| 01/18 | 520 | 530 | 520 | 530 | +1.34% | 531,800 | 220億8934万 | -1.85% | - | 3.74 |
| 01/17 | 538 | 541 | 523 | 523 | -2.43% | 905,900 | 217億9759万 | -3.33% | - | 3.69 |
| 01/16 | 541 | 545 | 534 | 536 | -1.47% | 511,100 | 223億3940万 | -1.11% | - | 3.78 |
| 01/15 | 541 | 545 | 538 | 544 | +0.93% | 309,000 | 226億7283万 | +0.18% | - | 3.84 |
| 01/12 | 541 | 542 | 530 | 539 | -0.74% | 760,000 | 224億6444万 | -0.92% | - | 3.8 |
| 01/11 | 552 | 553 | 540 | 543 | -1.63% | 623,300 | 226億3115万 | -0.37% | - | 3.83 |
| 01/10 | 548 | 556 | 545 | 552 | +0.36% | 508,800 | 230億625万 | +1.1% | - | 3.89 |
| 01/09 | 550 | 555 | 543 | 550 | +1.48% | 725,100 | 229億2290万 | +0.36% | - | 3.88 |
| 01/05 | 554 | 556 | 538 | 542 | -1.81% | 850,900 | 225億8947万 | -1.28% | - | 3.82 |
| 01/04 | 538 | 553 | 526 | 552 | +0.73% | 775,500 | 230億625万 | 0% | - | 3.89 |
| 2023 | ||||||||||
| 12/29 | 557 | 557 | 545 | 548 | -1.26% | 565,100 | 228億3954万 | -1.26% | - | 3.86 |
| 12/28 | 535 | 557 | 525 | 555 | +4.72% | 1,115,300 | 231億3129万 | -0.36% | - | 3.91 |
| 12/27 | 530 | 543 | 528 | 530 | +0.95% | 970,000 | 220億8934万 | -5.36% | - | 3.73 |
| 12/26 | 520 | 537 | 520 | 525 | +0.96% | 953,800 | 218億8095万 | -6.75% | - | 3.7 |
| 12/25 | 538 | 540 | 519 | 520 | -3.17% | 917,500 | 216億7256万 | -8.13% | - | 3.66 |
| 12/22 | 545 | 552 | 534 | 537 | 0% | 713,300 | 223億8108万 | -5.62% | - | 3.78 |
| 12/21 | 536 | 539 | 530 | 537 | -1.65% | 532,900 | 223億4661万 | -6.12% | - | 3.78 |
| 12/20 | 545 | 553 | 540 | 546 | +1.49% | 635,700 | 227億2113万 | -5.04% | - | 3.84 |
| 12/19 | 532 | 539 | 528 | 538 | +1.32% | 501,600 | 223億8822万 | -6.92% | - | 3.78 |
| 12/18 | 532 | 539 | 527 | 531 | -1.3% | 447,900 | 220億9692万 | -8.45% | - | 3.73 |
| 12/15 | 532 | 542 | 529 | 538 | +1.13% | 440,300 | 223億8822万 | -7.72% | - | 3.78 |
| 12/14 | 554 | 559 | 530 | 532 | -2.92% | 685,600 | 221億3854万 | -9.06% | - | 3.74 |
| 12/13 | 540 | 552 | 539 | 548 | +1.48% | 568,300 | 228億436万 | -6.8% | - | 3.85 |
| 12/12 | 551 | 555 | 540 | 540 | -2.88% | 668,600 | 224億7145万 | -8.47% | - | 3.8 |
| 12/11 | 558 | 565 | 550 | 556 | +0.72% | 509,400 | 231億3727万 | -6.24% | - | 3.91 |
| 12/08 | 555 | 567 | 552 | 552 | -1.25% | 581,800 | 229億7081万 | -7.07% | - | 3.88 |
| 12/07 | 554 | 561 | 549 | 559 | -0.71% | 761,100 | 232億6211万 | -6.05% | - | 3.93 |
| 12/06 | 565 | 570 | 559 | 563 | -0.18% | 536,000 | 234億2857万 | -5.38% | - | 3.96 |
| 12/05 | 571 | 572 | 562 | 564 | -1.74% | 408,400 | 234億7018万 | -5.37% | - | 3.97 |
| 12/04 | 568 | 577 | 563 | 574 | +0.7% | 454,700 | 238億8632万 | -3.85% | - | 4.04 |
| 12/01 | 582 | 586 | 570 | 570 | -1.89% | 692,700 | 237億1986万 | -5% | - | 4.01 |
| 11/30 | 595 | 595 | 579 | 581 | -3.01% | 768,500 | 241億7761万 | -3.97% | - | 4.08 |
| 11/29 | 600 | 605 | 595 | 599 | -0.66% | 434,800 | 249億2666万 | -1.8% | - | 4.21 |
| 11/28 | 616 | 617 | 596 | 603 | -2.74% | 717,500 | 250億9312万 | -1.79% | - | 4.24 |
| 11/27 | 624 | 629 | 618 | 620 | +0.32% | 540,500 | 258億55万 | +0.32% | - | 4.36 |
| 11/24 | 611 | 622 | 611 | 618 | +1.15% | 391,500 | 257億1733万 | -0.48% | - | 4.34 |
| 11/22 | 628 | 636 | 610 | 611 | -1.13% | 682,700 | 254億2603万 | -2.24% | - | 4.3 |
| 11/21 | 598 | 625 | 598 | 618 | +4.04% | 980,600 | 257億1671万 | -1.75% | - | 4.34 |
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 | |
| 2021年 3月期 | 2,070 2/17 | 770 2/5 | 45,469,000 2/10 | 715億8925万 | 266億2981万 | +18.97% 4/26 | -16.34% 4/12 |
| 2022年 3月期 | 1,750 6/3 | 430 2/24 | 17,166,400 4/13 | 605億2231万 | 153億6612万 | +23.32% 4/5 | -28.59% 8/16 |
| 2023年 3月期 | 759 11/22 | 407 5/13 | 27,218,000 5/27 | 272億5180万 | 145億5235万 | +48.82% 4/20 | -21.65% 5/13 |
| 最新 | 506 2024/4/18 | 374,500 | 211億2615万 | -4.17% 528 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/18 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
407円（2022/05/13） - 24%（1.24倍）
506円（4/18）