株価チャート
株価
4/22
- 前日 (4/19)
- 507
- 始値
- 511
- 高値
- 516
- 安値
- 509
- 終値 +0.79%
- 511
- 出来高 -51.12%
- 39,300
乖離率
- 株価（5日）
移動平均値 - -0.39%
513 - 株価（25日）
移動平均値 - -4.84%
537 - 出来高（5日）
移動平均値 - -33.32%
58,940
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 511 | 516 | 509 | 511 | +0.79% | 39,300 | 99億1851万 | -4.84% | 4.89 | 0.31 |
| 04/19 | 521 | 521 | 503 | 507 | -2.69% | 80,400 | 98億4087万 | -5.76% | 4.85 | 0.31 |
| 04/18 | 507 | 524 | 507 | 521 | +2.36% | 53,300 | 101億1261万 | -3.52% | 4.98 | 0.31 |
| 04/17 | 515 | 518 | 507 | 509 | -1.17% | 67,600 | 98億7969万 | -5.91% | 4.87 | 0.31 |
| 04/16 | 525 | 525 | 514 | 515 | -2.09% | 54,100 | 99億9615万 | -4.98% | 4.93 | 0.31 |
| 04/15 | 526 | 528 | 519 | 526 | -0.38% | 41,400 | 102億966万 | -3.31% | 5.03 | 0.32 |
| 04/12 | 530 | 532 | 527 | 528 | +0.19% | 34,500 | 102億4848万 | -3.12% | 5.05 | 0.32 |
| 04/11 | 525 | 530 | 524 | 527 | -0.57% | 43,000 | 102億2907万 | -3.66% | 5.04 | 0.32 |
| 04/10 | 529 | 536 | 528 | 530 | 0% | 38,500 | 102億8730万 | -3.46% | 5.07 | 0.32 |
| 04/09 | 527 | 532 | 527 | 530 | +0.76% | 32,800 | 102億8730万 | -3.81% | 5.07 | 0.32 |
| 04/08 | 530 | 532 | 524 | 526 | +0.57% | 44,300 | 102億966万 | -4.71% | 5.03 | 0.32 |
| 04/05 | 524 | 527 | 520 | 523 | -1.13% | 31,700 | 101億5143万 | -5.6% | 5 | 0.32 |
| 04/04 | 531 | 533 | 527 | 529 | +0.57% | 29,400 | 102億6789万 | -4.86% | 5.06 | 0.32 |
| 04/03 | 523 | 534 | 523 | 526 | -0.19% | 30,400 | 102億966万 | -5.73% | 5.03 | 0.32 |
| 04/02 | 535 | 540 | 526 | 527 | -2.41% | 100,300 | 102億2907万 | -5.72% | 5.04 | 0.32 |
| 04/01 | 559 | 559 | 539 | 540 | -3.4% | 67,600 | 104億8140万 | -3.57% | 5.17 | 0.33 |
| 03/29 | 551 | 559 | 551 | 559 | +1.64% | 28,600 | 108億5019万 | -0.18% | 5.35 | 0.34 |
| 03/28 | 555 | 565 | 550 | 550 | -2.48% | 47,600 | 106億7550万 | -1.43% | 5.26 | 0.33 |
| 03/27 | 562 | 570 | 561 | 564 | -0.18% | 44,700 | 109億4724万 | +1.44% | 5.39 | 0.34 |
| 03/26 | 560 | 572 | 560 | 565 | +0.53% | 27,200 | 109億6665万 | +1.8% | 5.4 | 0.34 |
| 03/25 | 572 | 573 | 562 | 562 | -1.75% | 43,700 | 109億842万 | +1.63% | 5.38 | 0.34 |
| 03/22 | 570 | 575 | 568 | 572 | +0.53% | 48,200 | 111億252万 | +4% | 5.47 | 0.35 |
| 03/21 | 563 | 577 | 561 | 569 | +1.79% | 75,600 | 110億4429万 | +3.83% | 5.44 | 0.34 |
| 03/19 | 551 | 560 | 549 | 559 | +0.9% | 39,800 | 108億5019万 | +2.19% | 5.35 | 0.34 |
| 03/18 | 541 | 561 | 541 | 554 | +2.4% | 117,800 | 107億5314万 | +1.65% | 5.3 | 0.33 |
| 03/15 | 542 | 546 | 539 | 541 | -1.1% | 35,300 | 105億81万 | -1.1% | 5.17 | 0.33 |
| 03/14 | 541 | 547 | 538 | 547 | +0.74% | 32,800 | 106億1727万 | -0.55% | 5.23 | 0.33 |
| 03/13 | 550 | 559 | 538 | 543 | -1.27% | 68,100 | 105億3963万 | -1.45% | 5.19 | 0.33 |
| 03/12 | 538 | 550 | 532 | 550 | +1.1% | 59,700 | 106億7550万 | -0.54% | 5.26 | 0.33 |
| 03/11 | 552 | 555 | 536 | 544 | -4.23% | 120,800 | 105億5904万 | -1.98% | 5.2 | 0.33 |
| 03/08 | 561 | 574 | 560 | 568 | -0.53% | 81,900 | 110億2488万 | +2.34% | 5.43 | 0.34 |
| 03/07 | 585 | 585 | 568 | 571 | -2.39% | 94,800 | 110億8311万 | +2.7% | 5.46 | 0.34 |
| 03/06 | 560 | 587 | 553 | 585 | +4.09% | 114,100 | 113億5485万 | +5.41% | 5.6 | 0.35 |
| 03/05 | 568 | 568 | 561 | 562 | -0.88% | 64,200 | 109億842万 | +1.44% | 5.38 | 0.34 |
| 03/04 | 580 | 589 | 564 | 567 | -3.08% | 131,000 | 110億547万 | +2.35% | 5.42 | 0.34 |
| 03/01 | 571 | 587 | 569 | 585 | +2.99% | 136,800 | 113億5485万 | +5.79% | 5.6 | 0.35 |
| 02/29 | 566 | 569 | 556 | 568 | +0.35% | 141,000 | 110億2488万 | +2.9% | 5.43 | 0.34 |
| 02/28 | 556 | 573 | 554 | 566 | +2.54% | 94,200 | 109億8606万 | +2.72% | 5.41 | 0.34 |
| 02/27 | 559 | 569 | 551 | 552 | -0.54% | 93,000 | 107億1432万 | +0.18% | 5.28 | 0.33 |
| 02/26 | 539 | 557 | 537 | 555 | +4.32% | 208,900 | 107億7255万 | +0.73% | 5.31 | 0.34 |
| 02/22 | 516 | 534 | 516 | 532 | +3.7% | 154,500 | 103億2612万 | -3.27% | 5.09 | 0.32 |
| 02/21 | 516 | 518 | 513 | 513 | -0.77% | 48,200 | 99億5733万 | -6.73% | 4.91 | 0.31 |
| 02/20 | 521 | 523 | 514 | 517 | -0.39% | 79,100 | 100億3497万 | -6.17% | 4.95 | 0.31 |
| 02/19 | 514 | 521 | 512 | 519 | +0.97% | 66,400 | 100億7379万 | -5.98% | 4.96 | 0.31 |
| 02/16 | 509 | 521 | 505 | 514 | +1.58% | 159,700 | 99億7674万 | -7.05% | 4.92 | 0.31 |
| 02/15 | 520 | 521 | 505 | 506 | -2.32% | 173,800 | 98億2146万 | -8.66% | 4.84 | 0.31 |
| 02/14 | 528 | 537 | 518 | 518 | -1.89% | 127,200 | 100億5438万 | -6.67% | 4.95 | 0.31 |
| 02/13 | 525 | 533 | 522 | 528 | +2.13% | 268,300 | 102億4848万 | -5.04% | 5.05 | 0.32 |
| 02/09 | 524 | 533 | 517 | 517 | -15.8% | 922,100 | 100億3497万 | -7.01% | 4.95 | 0.31 |
| 02/08 | 613 | 621 | 601 | 614 | +1.49% | 416,300 | 119億1774万 | +10.23% | 5.87 | 0.37 |
| 02/07 | 587 | 610 | 587 | 605 | +2.89% | 116,500 | 117億4305万 | +9.21% | 5.79 | 0.37 |
| 02/06 | 590 | 594 | 583 | 588 | -0.17% | 107,600 | 114億1308万 | +6.91% | 5.62 | 0.35 |
| 02/05 | 590 | 600 | 583 | 589 | +0.86% | 186,200 | 114億3249万 | +7.68% | 5.63 | 0.36 |
| 02/02 | 569 | 590 | 567 | 584 | +3.55% | 142,200 | 113億3544万 | +7.35% | 5.59 | 0.35 |
| 02/01 | 563 | 570 | 561 | 564 | -1.05% | 67,800 | 109億4724万 | +4.25% | 5.39 | 0.34 |
| 01/31 | 559 | 570 | 557 | 570 | +1.97% | 51,400 | 110億6370万 | +5.95% | 5.45 | 0.34 |
| 01/30 | 563 | 563 | 553 | 559 | -0.53% | 171,700 | 108億5019万 | +4.29% | 5.35 | 0.34 |
| 01/29 | 549 | 562 | 549 | 562 | +2.55% | 74,300 | 109億842万 | +5.24% | 5.38 | 0.34 |
| 01/26 | 557 | 557 | 547 | 548 | -1.62% | 92,500 | 106億3668万 | +3.01% | 5.24 | 0.33 |
| 01/25 | 550 | 557 | 548 | 557 | +1.27% | 64,400 | 108億1137万 | +4.9% | 5.33 | 0.34 |
| 01/24 | 548 | 554 | 545 | 550 | +0.36% | 41,800 | 106億7550万 | +3.97% | 5.26 | 0.33 |
| 01/23 | 554 | 557 | 546 | 548 | -1.44% | 80,900 | 106億3668万 | +3.79% | 5.24 | 0.33 |
| 01/22 | 550 | 556 | 549 | 556 | +1.09% | 67,500 | 107億9196万 | +5.3% | 5.32 | 0.34 |
| 01/19 | 544 | 556 | 541 | 550 | +1.29% | 108,400 | 106億7550万 | +4.36% | 5.26 | 0.33 |
| 01/18 | 538 | 547 | 538 | 543 | +1.12% | 54,200 | 105億3963万 | +3.04% | 5.19 | 0.33 |
| 01/17 | 539 | 548 | 537 | 537 | -0.37% | 95,300 | 104億2317万 | +1.9% | 5.14 | 0.32 |
| 01/16 | 536 | 541 | 531 | 539 | +0.19% | 89,000 | 104億6199万 | +1.89% | 5.16 | 0.33 |
| 01/15 | 530 | 541 | 530 | 538 | +1.32% | 61,300 | 104億4258万 | +1.32% | 5.15 | 0.32 |
| 01/12 | 540 | 541 | 526 | 531 | -1.67% | 145,900 | 103億671万 | -0.19% | 5.08 | 0.32 |
| 01/11 | 540 | 543 | 538 | 540 | +0.75% | 65,100 | 104億8140万 | +0.93% | 5.17 | 0.33 |
| 01/10 | 538 | 541 | 536 | 536 | 0% | 56,300 | 104億376万 | 0% | 5.13 | 0.32 |
| 01/09 | 545 | 546 | 534 | 536 | -1.11% | 104,300 | 104億376万 | -0.37% | 5.13 | 0.32 |
| 01/05 | 539 | 544 | 534 | 542 | +1.12% | 66,800 | 105億2022万 | +0.56% | 5.18 | 0.33 |
| 01/04 | 532 | 538 | 520 | 536 | +0.56% | 102,700 | 104億376万 | -0.92% | 5.13 | 0.32 |
| 2023 | ||||||||||
| 12/29 | 529 | 537 | 528 | 533 | +1.91% | 68,900 | 103億4553万 | -1.84% | 5.1 | 0.32 |
| 12/28 | 510 | 524 | 510 | 523 | +2.55% | 48,400 | 101億5143万 | -3.86% | 5 | 0.32 |
| 12/27 | 502 | 511 | 502 | 510 | +0.99% | 85,700 | 98億9910万 | -6.59% | 4.88 | 0.31 |
| 12/26 | 504 | 507 | 500 | 505 | +1% | 55,200 | 98億205万 | -7.85% | 4.83 | 0.3 |
| 12/25 | 509 | 509 | 500 | 500 | -1.19% | 29,400 | 97億500万 | -9.09% | 4.78 | 0.3 |
| 12/22 | 501 | 507 | 498 | 506 | +0.6% | 107,700 | 98億2146万 | -8.66% | 4.84 | 0.31 |
| 12/21 | 510 | 510 | 502 | 503 | -3.27% | 154,600 | 97億6323万 | -9.69% | 4.81 | 0.3 |
| 12/20 | 517 | 528 | 517 | 520 | +0.19% | 105,100 | 100億9320万 | -7.14% | 4.97 | 0.31 |
| 12/19 | 511 | 522 | 509 | 519 | +1.76% | 71,900 | 100億7379万 | -7.65% | 4.96 | 0.31 |
| 12/18 | 513 | 515 | 502 | 510 | -2.49% | 138,100 | 98億9910万 | -9.89% | 4.88 | 0.31 |
| 12/15 | 515 | 525 | 512 | 523 | +0.58% | 151,500 | 101億5143万 | -7.76% | 5 | 0.32 |
| 12/14 | 539 | 540 | 520 | 520 | -4.06% | 73,100 | 100億9320万 | -8.61% | 4.97 | 0.31 |
| 12/13 | 536 | 544 | 536 | 542 | -0.18% | 59,900 | 105億2022万 | -4.75% | 5.18 | 0.33 |
| 12/12 | 549 | 556 | 541 | 543 | -1.09% | 69,500 | 105億3963万 | -4.74% | 5.19 | 0.33 |
| 12/11 | 543 | 550 | 537 | 549 | +2.04% | 101,000 | 106億5609万 | -3.85% | 5.25 | 0.33 |
| 12/08 | 573 | 573 | 537 | 538 | -7.56% | 343,100 | 104億4258万 | -5.61% | 5.15 | 0.32 |
| 12/07 | 590 | 590 | 581 | 582 | -1.19% | 50,300 | 112億9662万 | +2.65% | 5.57 | 0.35 |
| 12/06 | 572 | 593 | 572 | 589 | +2.79% | 76,100 | 114億3249万 | +4.99% | 5.63 | 0.36 |
| 12/05 | 583 | 588 | 573 | 573 | -3.05% | 69,700 | 111億2193万 | +3.24% | 5.48 | 0.35 |
| 12/04 | 581 | 595 | 569 | 591 | +2.6% | 124,000 | 114億7131万 | +7.65% | 5.65 | 0.36 |
| 12/01 | 582 | 582 | 570 | 576 | +0.7% | 98,100 | 111億8016万 | +6.08% | 5.51 | 0.35 |
| 11/30 | 568 | 572 | 558 | 572 | -1.38% | 105,200 | 111億252万 | +6.32% | 5.47 | 0.35 |
| 11/29 | 575 | 585 | 571 | 580 | 0% | 114,400 | 112億5780万 | +9.02% | 5.55 | 0.35 |
| 11/28 | 577 | 581 | 569 | 580 | 0% | 102,700 | 112億5780万 | +10.27% | 5.55 | 0.35 |
| 11/27 | 584 | 592 | 575 | 580 | +1.05% | 177,400 | 112億5780万 | +11.54% | 5.55 | 0.35 |
| 11/24 | 567 | 574 | 563 | 574 | +2.87% | 104,100 | 111億4134万 | +11.67% | 5.49 | 0.35 |
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 | 570 3/27 | 512 3/31 | 14,400 3/28 | - | - | +7.9% 5/2 | - |
| 2009年 3月期 | 719 7/1 | 150 3/12 | 203,500 9/5 | - | - | +30.01% 4/14 | -29.3% 10/7 |
| 2010年 3月期 | 435 3/31 | 167 4/1 | 45,700 3/12 | 84億4335万 | - | +34.46% 6/8 | -15.14% 10/8 |
| 2011年 3月期 | 926 2/15 | 357 8/24 | 199,900 5/6 | 179億7366万 | 69億2937万 | +30.41% 12/14 | -31.39% 3/15 |
| 2012年 3月期 | 736 4/4 4/1 | 525 11/24 | 58,500 3/27 | 142億8576万 | 101億9025万 | +12.01% 2/24 | -13.29% 8/9 |
| 2013年 3月期 | 710 4/4 4/3 | 386 11/14 | 163,200 1/24 | 137億8110万 | 74億9226万 | +12.23% 1/15 | -14.4% 5/16 |
| 2014年 3月期 | 828 1/20 | 485 6/7 | 166,700 11/11 | 160億7148万 | 94億1385万 | +14.77% 11/11 | -13.2% 2/4 |
| 2015年 3月期 | 1,735 12/12 | 570 5/21 | 10,210,200 2/13 | 336億7635万 | 110億6370万 | +60.63% 11/27 | -29.16% 1/13 |
| 2016年 3月期 | 1,408 11/9 | 621 8/25 | 10,541,500 11/9 | 273億2928万 | 120億5361万 | +60.51% 11/9 | -22% 2/12 |
| 2017年 3月期 | 1,348 3/7 | 746 6/28 | 536,200 6/10 | 261億6468万 | 144億7986万 | +17.6% 5/8 | -13.19% 6/24 |
| 2018年 3月期 | 1,500 5/10 5/8 | 838 2/14 | 1,542,700 12/21 | 291億1500万 | 162億6558万 | +15.87% 5/10 | -18.17% 2/14 |
| 2019年 3月期 | 1,108 5/14 | 618 12/25 | 426,700 5/14 | 215億628万 | 119億9538万 | +9.17% 2/13 | -26.59% 12/25 |
| 2020年 3月期 | 835 4/8 | 406 3/23 | 216,400 3/27 | 162億735万 | 78億8046万 | +7.36% 10/30 | -25.56% 3/19 |
| 2021年 3月期 | 645 3/22 | 360 8/7 | 189,100 8/7 | 125億1945万 | 69億8760万 | +16.02% 12/15 | -14.14% 7/31 |
| 2022年 3月期 | 794 6/4 | 462 3/9 | 546,500 5/12 | 154億1154万 | 89億6742万 | +22.27% 5/18 | -15.05% 11/29 |
| 2023年 3月期 | 509 4/5 | 388 2/15 | 217,300 5/12 | 98億7969万 | 75億3108万 | +7.31% 2/1 | -8.54% 5/12 |
| 最新 | 511 2024/4/22 | 39,300 | 99億1851万 | -4.84% 537 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 136%（2.36倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 76%（1.76倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/22 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
150円（2009/03/12） - 241%（3.41倍）
511円（4/22）