株価チャート
株価
4/23
- 前日 (4/22)
- 538
- 始値
- 542
- 高値
- 548
- 安値
- 540
- 終値 +1.86%
- 548
- 出来高 -17.23%
- 59,100
乖離率
- 株価（5日）
移動平均値 - +1.86%
538 - 株価（25日）
移動平均値 - -1.26%
555 - 出来高（5日）
移動平均値 - -15.69%
70,100
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 542 | 548 | 540 | 548 | +1.86% | 59,100 | 82億8356万 | -1.26% | 5.16 | 1.11 |
| 04/22 | 535 | 540 | 528 | 538 | +1.89% | 71,400 | 80億3018万 | -2.89% | 5.06 | 1.09 |
| 04/19 | 539 | 539 | 522 | 528 | -2.22% | 106,100 | 78億8092万 | -4.52% | 4.97 | 1.07 |
| 04/18 | 535 | 544 | 535 | 540 | +0.56% | 25,900 | 80億6004万 | -2.17% | 5.08 | 1.1 |
| 04/17 | 546 | 550 | 530 | 537 | -1.65% | 88,000 | 80億1526万 | -2.54% | 5.05 | 1.09 |
| 04/16 | 552 | 558 | 546 | 546 | -1.8% | 145,500 | 81億4959万 | -0.91% | 5.14 | 1.11 |
| 04/15 | 550 | 559 | 544 | 556 | 0% | 172,600 | 82億9885万 | +1.28% | 5.23 | 1.13 |
| 04/12 | 562 | 562 | 555 | 556 | +0.72% | 71,000 | 82億9885万 | +1.46% | 5.23 | 1.13 |
| 04/11 | 554 | 562 | 549 | 552 | -0.36% | 103,300 | 82億3915万 | +0.91% | 5.2 | 1.12 |
| 04/10 | 559 | 561 | 552 | 554 | -0.36% | 66,500 | 82億6900万 | +1.47% | 5.21 | 1.12 |
| 04/09 | 549 | 558 | 547 | 556 | +1.83% | 78,900 | 81億5985万 | +2.02% | 5.23 | 1.13 |
| 04/08 | 541 | 550 | 541 | 546 | +1.3% | 71,800 | 81億4959万 | +0.37% | 5.14 | 1.11 |
| 04/05 | 540 | 543 | 532 | 539 | -1.64% | 104,800 | 80億4511万 | -0.74% | 5.07 | 1.09 |
| 04/04 | 548 | 553 | 540 | 548 | +0.18% | 139,700 | 81億7944万 | +0.92% | 5.16 | 1.11 |
| 04/03 | 548 | 550 | 541 | 547 | -1.97% | 88,900 | 81億6452万 | +0.92% | 5.15 | 1.11 |
| 04/02 | 559 | 561 | 550 | 558 | -0.71% | 80,100 | 83億2870万 | +2.95% | 5.25 | 1.13 |
| 04/01 | 576 | 576 | 558 | 562 | -1.58% | 120,800 | 83億8841万 | +3.88% | 5.29 | 1.14 |
| 03/29 | 572 | 584 | 570 | 571 | -0.52% | 126,900 | 85億2274万 | +5.94% | 5.37 | 1.16 |
| 03/28 | 572 | 587 | 569 | 574 | -2.71% | 168,600 | 85億6752万 | +6.89% | 5.4 | 1.17 |
| 03/27 | 605 | 605 | 585 | 590 | -2.8% | 300,700 | 88億634万 | +10.28% | 5.55 | 1.2 |
| 03/26 | 610 | 626 | 604 | 607 | +0.17% | 475,700 | 90億6008万 | +13.88% | 5.71 | 1.23 |
| 03/25 | 580 | 618 | 577 | 606 | +7.26% | 1,013,500 | 90億4515万 | +14.56% | 5.7 | 1.23 |
| 03/22 | 530 | 565 | 529 | 565 | +7.82% | 634,200 | 84億3319万 | +7.62% | 5.32 | 1.15 |
| 03/21 | 529 | 529 | 522 | 524 | +0.77% | 76,100 | 76億9022万 | +0.19% | 4.93 | 1.06 |
| 03/19 | 520 | 522 | 516 | 520 | 0% | 95,800 | 76億3152万 | -0.57% | 4.89 | 1.06 |
| 03/18 | 521 | 522 | 514 | 520 | +0.58% | 155,600 | 76億3152万 | -0.76% | 4.89 | 1.06 |
| 03/15 | 515 | 522 | 514 | 517 | +0.19% | 73,500 | 75億8749万 | -1.34% | 4.87 | 1.05 |
| 03/14 | 512 | 520 | 511 | 516 | +0.39% | 59,600 | 75億7281万 | -1.53% | 4.86 | 1.05 |
| 03/13 | 519 | 519 | 512 | 514 | -0.96% | 73,300 | 75億4346万 | -2.1% | 4.84 | 1.04 |
| 03/12 | 512 | 520 | 509 | 519 | +1.57% | 51,300 | 76億1684万 | -1.52% | 4.88 | 1.05 |
| 03/11 | 521 | 521 | 511 | 511 | -1.92% | 139,800 | 74億9943万 | -3.22% | 4.81 | 1.04 |
| 03/08 | 521 | 528 | 521 | 521 | -1.14% | 127,000 | 76億4619万 | -1.51% | 4.9 | 1.06 |
| 03/07 | 536 | 538 | 522 | 527 | -1.68% | 134,200 | 77億3425万 | -0.57% | 4.96 | 1.07 |
| 03/06 | 527 | 536 | 524 | 536 | +0.37% | 156,800 | 78億6633万 | +0.94% | 5.04 | 1.09 |
| 03/05 | 526 | 536 | 523 | 534 | +1.52% | 184,400 | 78億3698万 | +0.56% | 5.03 | 1.08 |
| 03/04 | 528 | 534 | 526 | 526 | 0% | 74,100 | 77億1957万 | -1.13% | 4.95 | 1.07 |
| 03/01 | 528 | 531 | 525 | 526 | -0.94% | 81,800 | 77億1957万 | -1.31% | 4.95 | 1.07 |
| 02/29 | 535 | 536 | 526 | 531 | -0.93% | 82,000 | 77億9295万 | -0.56% | 5 | 1.08 |
| 02/28 | 535 | 540 | 532 | 536 | +0.19% | 123,400 | 78億6633万 | +0.37% | 5.04 | 1.09 |
| 02/27 | 535 | 544 | 530 | 535 | +0.94% | 151,300 | 78億5166万 | 0% | 5.04 | 1.09 |
| 02/26 | 523 | 539 | 523 | 530 | +1.53% | 212,600 | 77億7828万 | -1.12% | 4.99 | 1.08 |
| 02/22 | 526 | 528 | 520 | 522 | 0% | 62,400 | 76億6087万 | -2.61% | 4.91 | 1.06 |
| 02/21 | 527 | 530 | 522 | 522 | -1.51% | 108,500 | 75億4081万 | -2.79% | 4.91 | 1.06 |
| 02/20 | 520 | 532 | 520 | 530 | +1.73% | 142,400 | 76億5638万 | -1.3% | 4.99 | 1.08 |
| 02/19 | 515 | 521 | 510 | 521 | +0.58% | 68,100 | 75億2636万 | -3.16% | 4.9 | 1.06 |
| 02/16 | 519 | 519 | 511 | 518 | +1.17% | 96,000 | 74億8302万 | -3.9% | 4.88 | 1.05 |
| 02/15 | 518 | 528 | 512 | 512 | -0.58% | 125,600 | 73億9635万 | -5.19% | 4.82 | 1.04 |
| 02/14 | 525 | 525 | 513 | 515 | -2.09% | 236,700 | 74億3969万 | -4.98% | 4.85 | 1.05 |
| 02/13 | 527 | 529 | 518 | 526 | -0.38% | 239,200 | 75億9859万 | -3.31% | 4.95 | 1.07 |
| 02/09 | 527 | 531 | 525 | 528 | 0% | 113,400 | 76億2748万 | -2.94% | 4.97 | 1.07 |
| 02/08 | 525 | 532 | 522 | 528 | +0.38% | 112,400 | 76億2748万 | -2.94% | 4.97 | 1.07 |
| 02/07 | 535 | 536 | 526 | 526 | -2.41% | 215,500 | 75億9859万 | -3.49% | 4.95 | 1.07 |
| 02/06 | 547 | 549 | 539 | 539 | -1.28% | 88,000 | 77億8639万 | -0.92% | 5.07 | 1.09 |
| 02/05 | 542 | 549 | 541 | 546 | +0.74% | 98,000 | 78億8751万 | +0.55% | 5.14 | 1.11 |
| 02/02 | 541 | 545 | 537 | 542 | +0.18% | 88,400 | 78億2973万 | +0.18% | 5.1 | 1.1 |
| 02/01 | 546 | 547 | 537 | 541 | -1.28% | 162,700 | 78億1528万 | +0.37% | 5.09 | 1.1 |
| 01/31 | 547 | 552 | 547 | 548 | -0.18% | 74,100 | 79億1640万 | +2.05% | 5.16 | 1.11 |
| 01/30 | 549 | 553 | 547 | 549 | -0.36% | 58,700 | 79億3085万 | +2.62% | 5.17 | 1.11 |
| 01/29 | 550 | 555 | 548 | 551 | +0.55% | 105,100 | 79億5974万 | +3.38% | 5.19 | 1.12 |
| 01/26 | 547 | 553 | 544 | 548 | -0.54% | 131,500 | 79億1640万 | +3.01% | 5.16 | 1.11 |
| 01/25 | 547 | 555 | 547 | 551 | +0.73% | 69,200 | 79億5974万 | +3.96% | 5.19 | 1.12 |
| 01/24 | 549 | 553 | 546 | 547 | 0% | 94,100 | 79億196万 | +3.6% | 5.15 | 1.11 |
| 01/23 | 554 | 557 | 546 | 547 | -1.62% | 164,300 | 79億196万 | +3.99% | 5.15 | 1.11 |
| 01/22 | 555 | 559 | 548 | 556 | +0.72% | 119,700 | 79億3189万 | +6.11% | 5.23 | 1.13 |
| 01/19 | 543 | 552 | 543 | 552 | +2.22% | 105,600 | 78億7483万 | +5.75% | 5.2 | 1.12 |
| 01/18 | 536 | 546 | 536 | 540 | +0.75% | 90,800 | 77億364万 | +3.85% | 5.08 | 1.1 |
| 01/17 | 537 | 548 | 536 | 536 | 0% | 173,200 | 76億4657万 | +3.28% | 5.04 | 1.09 |
| 01/16 | 544 | 545 | 536 | 536 | -2.19% | 108,000 | 76億4657万 | +3.28% | 5.04 | 1.09 |
| 01/15 | 543 | 552 | 543 | 548 | +1.29% | 67,600 | 78億1776万 | +5.79% | 5.16 | 1.11 |
| 01/12 | 552 | 554 | 539 | 541 | -1.46% | 143,100 | 77億1790万 | +4.44% | 5.09 | 1.1 |
| 01/11 | 561 | 561 | 545 | 549 | -1.96% | 271,000 | 78億3203万 | +5.98% | 5.17 | 1.11 |
| 01/10 | 557 | 562 | 551 | 560 | +0.72% | 392,500 | 79億8896万 | +8.11% | 5.27 | 1.14 |
| 01/09 | 545 | 559 | 542 | 556 | +3.15% | 335,900 | 79億3189万 | +7.54% | 5.23 | 1.13 |
| 01/05 | 540 | 544 | 533 | 539 | +0.56% | 182,400 | 76億8937万 | +4.46% | 5.07 | 1.09 |
| 01/04 | 529 | 538 | 522 | 536 | +1.13% | 182,600 | 76億4657万 | +3.88% | 5.04 | 1.09 |
| 2023 | ||||||||||
| 12/29 | 513 | 535 | 511 | 530 | +3.31% | 258,800 | 75億6098万 | +2.71% | 4.99 | 1.02 |
| 12/28 | 506 | 515 | 498 | 513 | +1.38% | 134,800 | 73億1845万 | -0.77% | 4.83 | 0.98 |
| 12/27 | 500 | 507 | 500 | 506 | +1.61% | 140,800 | 72億1859万 | -2.32% | 4.76 | 0.97 |
| 12/26 | 489 | 506 | 489 | 498 | +2.47% | 233,000 | 71億446万 | -4.41% | 4.69 | 0.95 |
| 12/25 | 501 | 502 | 484 | 486 | -2.61% | 277,000 | 69億3327万 | -7.25% | 4.57 | 0.93 |
| 12/22 | 500 | 504 | 497 | 499 | -0.6% | 100,700 | 71億1873万 | -5.31% | 4.7 | 0.96 |
| 12/21 | 497 | 503 | 495 | 502 | +0.2% | 102,900 | 70億1595万 | -5.28% | 4.72 | 0.94 |
| 12/20 | 510 | 512 | 501 | 501 | -1.96% | 153,500 | 70億197万 | -6% | 4.72 | 0.94 |
| 12/19 | 507 | 514 | 505 | 511 | +0.99% | 127,500 | 71億4173万 | -4.49% | 4.81 | 0.96 |
| 12/18 | 505 | 509 | 503 | 506 | -0.39% | 65,500 | 70億7185万 | -5.95% | 4.76 | 0.95 |
| 12/15 | 496 | 513 | 496 | 508 | +2.63% | 114,900 | 70億9980万 | -6.1% | 4.78 | 0.95 |
| 12/14 | 504 | 507 | 495 | 495 | -1.98% | 114,300 | 69億1812万 | -8.84% | 4.66 | 0.93 |
| 12/13 | 497 | 510 | 497 | 505 | +1% | 127,400 | 70億5788万 | -7.34% | 4.75 | 0.95 |
| 12/12 | 512 | 515 | 496 | 500 | -2.15% | 176,600 | 69億8800万 | -8.42% | 4.71 | 0.94 |
| 12/11 | 514 | 518 | 505 | 511 | +0.79% | 112,900 | 71億4173万 | -6.41% | 4.81 | 0.96 |
| 12/08 | 511 | 516 | 500 | 507 | -2.5% | 275,400 | 70億8583万 | -6.97% | 4.77 | 0.95 |
| 12/07 | 529 | 532 | 520 | 520 | -2.07% | 199,900 | 72億6752万 | -4.41% | 4.89 | 0.98 |
| 12/06 | 529 | 538 | 526 | 531 | +0.19% | 178,200 | 74億2125万 | -2.21% | 5 | 1 |
| 12/05 | 542 | 543 | 530 | 530 | -2.75% | 193,700 | 74億728万 | -2.03% | 4.99 | 0.99 |
| 12/04 | 542 | 553 | 537 | 545 | 0% | 142,100 | 76億1692万 | +1.11% | 5.13 | 1.02 |
| 12/01 | 543 | 551 | 538 | 545 | +0.37% | 126,400 | 76億1692万 | +1.68% | 5.13 | 1.02 |
| 11/30 | 529 | 547 | 529 | 543 | +2.65% | 98,200 | 75億8896万 | +1.69% | 5.11 | 1.02 |
| 11/29 | 532 | 536 | 527 | 529 | -0.56% | 81,900 | 73億9330万 | -0.56% | 4.98 | 0.99 |
| 11/28 | 538 | 543 | 528 | 532 | -1.85% | 172,900 | 74億3523万 | +0.38% | 5.01 | 1 |
| 11/27 | 554 | 558 | 536 | 542 | -2.17% | 229,700 | 75億7499万 | +2.65% | 5.1 | 1.02 |
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 | 676 7/9 | 140 3/19 3/18 | 825,100 8/14 | - | - | +38.41% 4/21 | -42.05% 8/17 |
| 2009年 3月期 | 224 4/21 | 66 3/11 | 599,600 4/21 | - | - | +22.72% 4/27 | -33.1% 10/8 |
| 2010年 3月期 | 199 8/12 | 72 4/13 | 261,900 8/12 | - | - | +35.7% 6/9 | -16.24% 11/24 |
| 2011年 3月期 | 185 6/17 | 66 3/15 | 302,500 9/21 | 25億8556万 | 9億2241万 | +18.7% 9/21 | -34.37% 3/15 |
| 2012年 3月期 | 157 4/28 | 88 11/22 | 2,710,600 3/23 | 21億9423万 | 12億2988万 | +13.34% 3/23 | -12.89% 11/21 |
| 2013年 3月期 | 130 10/25 | 91 5/25 5/15 | 1,835,700 10/18 | 18億1688万 | 12億7181万 | +17.37% 4/25 | -12.46% 5/16 |
| 2014年 3月期 | 403 12/27 | 105 4/4 | 2,169,800 2/27 | 56億3232万 | 14億6748万 | +51.52% 12/27 | -22.33% 2/21 |
| 2015年 3月期 | 333 11/27 | 167 5/20 5/19 | 2,175,100 11/17 | 46億5400万 | 23億3399万 | +33.91% 11/27 | -19.74% 5/19 |
| 2016年 3月期 | 323 12/8 | 148 2/15 | 7,465,300 12/8 | 45億1424万 | 20億6844万 | +18.08% 12/8 | -24.2% 2/15 |
| 2017年 3月期 | 475 7/22 | 148 6/24 | 43,679,200 8/25 | 66億3860万 | 20億6844万 | +143.59% 7/22 | -22.5% 8/19 |
| 2018年 3月期 | 920 11/2 | 224 4/13 | 23,563,200 10/6 | 128億5792万 | 31億3062万 | +96.52% 10/10 | -22.68% 2/15 |
| 2019年 3月期 | 640 5/1 | 216 12/25 | 4,897,700 8/24 | 89億4464万 | 30億1881万 | +28.01% 8/23 | -31.43% 12/25 |
| 2020年 3月期 | 435 4/19 | 140 3/17 | 3,625,500 11/1 | 60億7956万 | 19億5664万 | +36.74% 4/21 | -34.47% 3/16 |
| 2021年 3月期 | 407 10/14 | 158 4/3 | 17,162,800 10/14 | 56億8823万 | 22億820万 | +83.81% 10/14 | -16.2% 11/18 |
| 2022年 3月期 | 631 12/20 | 249 7/26 7/9 他2件 | 6,817,300 11/22 | 88億1885万 | 34億8002万 | +81.69% 11/22 | -14.95% 1/27 |
| 2023年 3月期 | 888 3/9 | 306 7/7 | 3,670,500 2/17 | 124億1068万 | 42億7665万 | +44.95% 2/20 | -16.56% 12/26 |
| 最新 | 548 2024/4/23 | 59,100 | 82億8356万 | -1.26% 555 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -66%（0.34倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 240%（3.4倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 122%（2.22倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 90%（1.9倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/23 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
66円（2011/03/15） - 730%（8.3倍）
548円（4/23）