株価チャート
株価
4/19
- 前日 (4/18)
- 516
- 始値
- 518
- 高値
- 518
- 安値
- 511
- 終値 -0.97%
- 511
- 出来高 +124.9%
- 394,700
乖離率
- 株価（5日）
移動平均値 - -1.16%
517 - 株価（25日）
移動平均値 - -2.67%
525 - 出来高（5日）
移動平均値 - +36.9%
288,320
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 518 | 518 | 511 | 511 | -0.97% | 394,700 | 610億370万 | -2.67% | 7.54 | 0.79 |
| 04/18 | 515 | 518 | 514 | 516 | +0.19% | 175,500 | 616億61万 | -1.71% | 7.62 | 0.8 |
| 04/17 | 521 | 521 | 513 | 515 | -1.15% | 423,400 | 614億8123万 | -1.9% | 7.6 | 0.8 |
| 04/16 | 522 | 524 | 519 | 521 | -0.57% | 214,400 | 621億9751万 | -0.76% | 7.69 | 0.81 |
| 04/15 | 525 | 526 | 521 | 524 | -0.38% | 233,600 | 625億5566万 | -0.19% | 7.74 | 0.81 |
| 04/12 | 527 | 528 | 523 | 526 | -0.57% | 386,100 | 627億9442万 | +0.19% | 7.77 | 0.82 |
| 04/11 | 526 | 530 | 525 | 529 | 0% | 142,700 | 631億5256万 | +0.76% | 7.81 | 0.82 |
| 04/10 | 525 | 530 | 524 | 529 | +0.76% | 204,100 | 631億5256万 | +0.95% | 7.81 | 0.82 |
| 04/09 | 520 | 525 | 520 | 525 | +0.77% | 213,000 | 626億7504万 | +0.19% | 7.75 | 0.82 |
| 04/08 | 519 | 521 | 517 | 521 | +1.17% | 213,300 | 621億9751万 | -0.38% | 7.69 | 0.81 |
| 04/05 | 516 | 518 | 512 | 515 | -0.58% | 497,200 | 614億8123万 | -1.53% | 7.6 | 0.8 |
| 04/04 | 520 | 521 | 517 | 518 | -0.19% | 311,400 | 618億3937万 | -0.96% | 7.65 | 0.8 |
| 04/03 | 520 | 523 | 517 | 519 | -0.38% | 328,100 | 619億5875万 | -0.95% | 7.66 | 0.81 |
| 04/02 | 526 | 526 | 519 | 521 | -0.95% | 384,200 | 621億9751万 | -0.57% | 7.69 | 0.81 |
| 04/01 | 536 | 538 | 526 | 526 | -1.68% | 433,100 | 627億9442万 | +0.38% | 7.77 | 0.82 |
| 03/29 | 534 | 538 | 530 | 535 | 0% | 439,800 | 638億6885万 | +2.29% | 7.9 | 0.83 |
| 03/28 | 534 | 538 | 531 | 535 | -2.01% | 582,100 | 638億6885万 | +2.49% | 7.9 | 0.83 |
| 03/27 | 539 | 548 | 538 | 546 | +2.25% | 809,000 | 651億8204万 | +4.8% | 8.06 | 0.85 |
| 03/26 | 538 | 539 | 533 | 534 | -0.56% | 671,200 | 637億4947万 | +2.69% | 7.88 | 0.83 |
| 03/25 | 531 | 544 | 530 | 537 | +1.9% | 1,093,300 | 641億761万 | +3.27% | 7.93 | 0.83 |
| 03/22 | 526 | 528 | 523 | 527 | +0.38% | 626,400 | 629億1380万 | +1.54% | 7.78 | 0.82 |
| 03/21 | 522 | 525 | 520 | 525 | +0.57% | 943,600 | 626億7504万 | +1.16% | 7.75 | 0.82 |
| 03/19 | 520 | 522 | 517 | 522 | +0.58% | 721,000 | 623億1689万 | +0.58% | 7.71 | 0.81 |
| 03/18 | 523 | 524 | 514 | 519 | -0.19% | 653,700 | 619億5875万 | 0% | 7.66 | 0.81 |
| 03/15 | 520 | 521 | 517 | 520 | +0.19% | 358,100 | 620億7813万 | 0% | 7.68 | 0.81 |
| 03/14 | 518 | 521 | 516 | 519 | +0.58% | 212,100 | 619億5875万 | -0.19% | 7.66 | 0.81 |
| 03/13 | 519 | 523 | 516 | 516 | -0.58% | 319,900 | 616億61万 | -0.77% | 7.62 | 0.8 |
| 03/12 | 517 | 520 | 513 | 519 | +0.39% | 261,200 | 619億5875万 | -0.38% | 7.66 | 0.81 |
| 03/11 | 521 | 522 | 514 | 517 | -0.77% | 277,200 | 617億1999万 | -0.96% | 7.63 | 0.8 |
| 03/08 | 517 | 522 | 515 | 521 | +0.39% | 265,000 | 621億9751万 | -0.19% | 7.69 | 0.81 |
| 03/07 | 520 | 523 | 517 | 519 | +0.19% | 335,000 | 619億5875万 | -0.76% | 7.66 | 0.81 |
| 03/06 | 516 | 522 | 516 | 518 | 0% | 209,300 | 618億3937万 | -0.96% | 7.65 | 0.8 |
| 03/05 | 516 | 519 | 512 | 518 | +0.19% | 242,600 | 618億3937万 | -1.15% | 7.65 | 0.8 |
| 03/04 | 519 | 520 | 516 | 517 | 0% | 187,400 | 617億1999万 | -1.34% | 7.63 | 0.8 |
| 03/01 | 522 | 523 | 517 | 517 | -0.77% | 182,900 | 617億1999万 | -1.52% | 7.63 | 0.8 |
| 02/29 | 522 | 523 | 519 | 521 | -0.38% | 171,500 | 621億9751万 | -0.76% | 7.69 | 0.81 |
| 02/28 | 522 | 525 | 520 | 523 | +0.38% | 165,700 | 624億3628万 | -0.38% | 7.72 | 0.81 |
| 02/27 | 519 | 524 | 518 | 521 | +0.77% | 221,100 | 621億9751万 | -0.95% | 7.69 | 0.81 |
| 02/26 | 516 | 518 | 514 | 517 | +0.78% | 241,500 | 617億1999万 | -1.71% | 7.63 | 0.8 |
| 02/22 | 516 | 516 | 511 | 513 | -0.19% | 276,400 | 612億4247万 | -2.47% | 7.57 | 0.8 |
| 02/21 | 517 | 517 | 513 | 514 | 0% | 160,400 | 613億6185万 | -2.47% | 7.59 | 0.8 |
| 02/20 | 522 | 522 | 513 | 514 | -1.15% | 402,200 | 613億6185万 | -2.47% | 7.59 | 0.8 |
| 02/19 | 524 | 524 | 518 | 520 | -0.38% | 168,700 | 620億7813万 | -1.52% | 7.68 | 0.81 |
| 02/16 | 521 | 525 | 521 | 522 | +0.77% | 209,400 | 623億1689万 | -1.14% | 7.71 | 0.81 |
| 02/15 | 523 | 523 | 517 | 518 | -0.58% | 230,200 | 618億3937万 | -1.89% | 7.65 | 0.8 |
| 02/14 | 527 | 528 | 521 | 521 | -1.7% | 204,500 | 621億9751万 | -1.51% | 7.69 | 0.81 |
| 02/13 | 528 | 530 | 526 | 530 | +1.15% | 150,000 | 632億7194万 | +0.19% | 7.83 | 0.82 |
| 02/09 | 527 | 529 | 524 | 524 | -0.95% | 130,800 | 625億5566万 | -0.76% | 7.74 | 0.81 |
| 02/08 | 531 | 531 | 524 | 529 | -0.56% | 266,600 | 631億5256万 | +0.19% | 7.81 | 0.82 |
| 02/07 | 530 | 532 | 530 | 532 | +0.19% | 151,700 | 635億1071万 | +0.76% | 7.85 | 0.83 |
| 02/06 | 533 | 533 | 529 | 531 | -0.56% | 120,000 | 633億9132万 | +0.76% | 7.84 | 0.83 |
| 02/05 | 531 | 535 | 531 | 534 | +0.75% | 238,600 | 637億4947万 | +1.52% | 7.88 | 0.83 |
| 02/02 | 530 | 531 | 526 | 530 | +0.19% | 139,700 | 632億7194万 | +0.95% | 7.83 | 0.82 |
| 02/01 | 533 | 533 | 529 | 529 | -0.75% | 163,100 | 631億5256万 | +0.95% | 7.81 | 0.82 |
| 01/31 | 530 | 533 | 528 | 533 | +0.38% | 320,400 | 636億3009万 | +1.91% | 7.87 | 0.83 |
| 01/30 | 533 | 533 | 530 | 531 | -0.38% | 142,100 | 633億9132万 | +1.72% | 7.84 | 0.83 |
| 01/29 | 528 | 533 | 528 | 533 | +1.33% | 183,800 | 636億3009万 | +2.3% | 7.87 | 0.83 |
| 01/26 | 530 | 530 | 525 | 526 | -1.13% | 239,300 | 627億9442万 | +1.15% | 7.77 | 0.82 |
| 01/25 | 526 | 532 | 526 | 532 | +0.95% | 347,900 | 635億1071万 | +2.5% | 7.85 | 0.83 |
| 01/24 | 529 | 529 | 525 | 527 | -0.38% | 136,400 | 629億1380万 | +1.74% | 7.78 | 0.82 |
| 01/23 | 530 | 532 | 528 | 529 | 0% | 191,000 | 631億5256万 | +2.32% | 7.81 | 0.82 |
| 01/22 | 529 | 531 | 527 | 529 | +0.57% | 300,000 | 631億5256万 | +2.32% | 7.81 | 0.82 |
| 01/19 | 527 | 528 | 525 | 526 | 0% | 97,200 | 627億9442万 | +1.94% | 7.77 | 0.82 |
| 01/18 | 525 | 529 | 523 | 526 | +0.19% | 121,000 | 627億9442万 | +2.14% | 7.77 | 0.82 |
| 01/17 | 529 | 531 | 525 | 525 | -0.19% | 188,000 | 626億7504万 | +1.94% | 7.75 | 0.82 |
| 01/16 | 531 | 531 | 526 | 526 | -0.94% | 138,600 | 627億9442万 | +2.14% | 7.77 | 0.82 |
| 01/15 | 526 | 532 | 526 | 531 | +0.95% | 216,800 | 633億9132万 | +3.11% | 7.84 | 0.83 |
| 01/12 | 530 | 530 | 525 | 526 | -0.19% | 207,800 | 627億9442万 | +2.14% | 7.77 | 0.82 |
| 01/11 | 529 | 530 | 526 | 527 | 0% | 194,800 | 629億1380万 | +2.33% | 7.78 | 0.82 |
| 01/10 | 523 | 527 | 523 | 527 | +0.76% | 155,900 | 629億1380万 | +2.33% | 7.78 | 0.82 |
| 01/09 | 521 | 523 | 520 | 523 | +0.77% | 178,900 | 624億3628万 | +1.55% | 7.72 | 0.81 |
| 01/05 | 522 | 523 | 517 | 519 | 0% | 284,300 | 619億5875万 | +0.78% | 7.66 | 0.81 |
| 01/04 | 514 | 521 | 512 | 519 | +0.39% | 186,600 | 619億5875万 | +0.78% | 7.66 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 518 | 519 | 514 | 517 | +0.39% | 146,900 | 617億1999万 | +0.39% | 7.63 | 0.8 |
| 12/28 | 508 | 515 | 508 | 515 | +1.58% | 124,500 | 614億8123万 | -0.19% | 7.6 | 0.8 |
| 12/27 | 506 | 509 | 506 | 507 | +0.6% | 532,000 | 605億2618万 | -1.74% | 7.49 | 0.79 |
| 12/26 | 508 | 508 | 502 | 504 | -0.4% | 252,000 | 601億6804万 | -2.33% | 7.44 | 0.78 |
| 12/25 | 511 | 512 | 506 | 506 | -0.39% | 155,100 | 604億680万 | -2.13% | 7.47 | 0.79 |
| 12/22 | 507 | 511 | 506 | 508 | +0.2% | 171,000 | 606億4556万 | -1.74% | 7.5 | 0.79 |
| 12/21 | 510 | 511 | 506 | 507 | 0% | 248,600 | 605億2618万 | -1.93% | 7.49 | 0.79 |
| 12/20 | 507 | 511 | 507 | 507 | 0% | 186,900 | 605億2618万 | -1.93% | 7.49 | 0.79 |
| 12/19 | 506 | 509 | 504 | 507 | 0% | 233,800 | 605億2618万 | -2.12% | 7.49 | 0.79 |
| 12/18 | 507 | 508 | 503 | 507 | -0.59% | 154,500 | 605億2618万 | -2.12% | 7.49 | 0.79 |
| 12/15 | 501 | 510 | 501 | 510 | +1.19% | 184,500 | 608億8432万 | -1.54% | 7.53 | 0.79 |
| 12/14 | 510 | 511 | 504 | 504 | -1.18% | 153,800 | 601億6804万 | -2.7% | 7.44 | 0.78 |
| 12/13 | 512 | 513 | 508 | 510 | -0.39% | 100,300 | 608億8432万 | -1.54% | 7.53 | 0.79 |
| 12/12 | 516 | 517 | 510 | 512 | -0.58% | 202,700 | 611億2308万 | -1.16% | 7.56 | 0.8 |
| 12/11 | 519 | 519 | 509 | 515 | +0.19% | 204,300 | 614億8123万 | -0.58% | 7.6 | 0.8 |
| 12/08 | 522 | 522 | 512 | 514 | -1.72% | 310,900 | 613億6185万 | -0.77% | 7.59 | 0.8 |
| 12/07 | 528 | 528 | 523 | 523 | -1.32% | 167,600 | 624億3628万 | +0.97% | 7.72 | 0.81 |
| 12/06 | 526 | 531 | 526 | 530 | +0.76% | 165,100 | 632億7194万 | +2.51% | 7.83 | 0.82 |
| 12/05 | 527 | 531 | 525 | 526 | -0.75% | 184,900 | 627億9442万 | +1.94% | 7.77 | 0.82 |
| 12/04 | 525 | 531 | 524 | 530 | +0.57% | 189,400 | 632億7194万 | +2.91% | 7.83 | 0.82 |
| 12/01 | 526 | 530 | 525 | 527 | +0.57% | 253,300 | 629億1380万 | +2.53% | 7.78 | 0.82 |
| 11/30 | 525 | 525 | 519 | 524 | -0.19% | 221,000 | 625億5566万 | +2.14% | 7.74 | 0.81 |
| 11/29 | 527 | 528 | 525 | 525 | -0.38% | 122,400 | 626億7504万 | +2.54% | 7.75 | 0.82 |
| 11/28 | 525 | 528 | 525 | 527 | +0.57% | 107,100 | 629億1380万 | +3.13% | 7.78 | 0.82 |
| 11/27 | 527 | 529 | 524 | 524 | -0.19% | 133,700 | 625億5566万 | +2.75% | 7.74 | 0.81 |
| 11/24 | 523 | 526 | 522 | 525 | +0.57% | 240,300 | 626億7504万 | +3.14% | 7.75 | 0.82 |
| 11/22 | 518 | 522 | 515 | 522 | +0.77% | 164,900 | 623億1689万 | +2.55% | 7.71 | 0.81 |
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 | 80 240 4/6 240 4/5 他3件 | 32 95 1/22 | 2,023,200 674,400 10/30 | - | - | +12.6% 2/27 | -20.63% 1/18 |
| 2009年 3月期 | 53 160 5/9 | 18 53 3/31 | 2,518,200 839,400 5/9 | - | - | +26.86% 12/30 | -25.71% 10/10 |
| 2010年 3月期 | 77 232 8/26 | 17 52 4/2 | 46,488,000 15,496,000 7/27 | - | - | +82.55% 7/28 | -23.62% 11/11 |
| 2011年 3月期 | 120 360 2/7 | 46 137 10/21 137 7/21 他2件 | 8,256,000 2,752,000 4/27 | 129億3268万 | 49億2160万 | +39.47% 1/4 | -43.31% 3/15 |
| 2012年 3月期 | 187 562 3/12 | 74 221 4/8 | 2,662,500 887,500 7/28 | 201億8935万 | 79億3923万 | +25.32% 1/31 | -8.97% 11/24 |
| 2013年 3月期 | 367 1,100 3/8 | 178 533 11/6 | 1,458,900 486,300 6/14 | 395億1652万 | 191億4755万 | +21.84% 12/11 | -15.81% 7/25 |
| 2014年 3月期 | 596 1,788 1/6 | 333 999 4/2 | 1,959,900 653,300 11/26 | 671億4597万 | 358億8819万 | +17.11% 5/13 | -14.52% 7/10 |
| 2015年 3月期 | 640 4/4 | 340 10/15 10/14 | 1,206,800 3/13 | 764億386万 | 405億8955万 | +15.58% 10/31 | -15.87% 8/18 |
| 2016年 3月期 | 870 8/10 | 512 2/17 | 4,316,200 6/29 | 1038億6149万 | 611億2308万 | +14.31% 5/19 | -20.44% 2/16 |
| 2017年 3月期 | 670 4/1 | 422 8/31 | 864,400 5/11 | 799億8529万 | 503億7879万 | +17.27% 10/3 | -12.91% 5/12 |
| 2018年 3月期 | 669 9/29 | 510 11/15 | 1,522,500 11/14 | 798億6591万 | 608億8432万 | +8.83% 5/24 | -14.87% 11/15 |
| 2019年 3月期 | 587 7/2 | 377 12/25 | 1,590,000 4/27 | 700億7666万 | 450億664万 | +7.07% 6/13 | -16% 12/25 |
| 2020年 3月期 | 501 11/6 | 250 3/19 | 1,263,500 4/25 | 598億989万 | 298億4525万 | +8.18% 11/5 | -29.55% 3/19 |
| 2021年 3月期 | 483 3/23 3/22 | 243 4/6 | 2,252,300 3/22 | 576億6103万 | 290億959万 | +26.22% 5/29 | -9.54% 7/31 |
| 2022年 3月期 | 595 9/14 | 410 5/13 5/12 | 2,303,500 11/30 | 710億3171万 | 489億4622万 | +14.28% 9/1 | -14.33% 11/29 |
| 2023年 3月期 | 536 3/9 | 438 5/16 | 1,286,300 4/6 | 639億8823万 | 522億8889万 | +4.78% 12/1 | -5.23% 12/27 |
| 最新 | 511 2024/4/19 | 394,700 | 610億370万 | -2.67% 525 | |||
年間値上がり率
- 2003/12/29 vs 2002/12/03
- 100%（2倍）
- 2004/12/30 vs 2003/12/29
- 215%（3.15倍）
- 2005/12/30 vs 2004/12/30
- -37%（0.63倍）
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 118%（2.18倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 149%（2.49倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/19 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
17円（2009/04/02） - 2848%（29.48倍）
511円（4/19）