株価チャート
株価
5/2
- 前日 (5/1)
- 585
- 始値
- 586
- 高値
- 590
- 安値
- 584
- 終値 +0.68%
- 589
- 出来高 -7.67%
- 33,700
乖離率
- 株価(5日)
移動平均値 - +0.51%
586 - 株価(25日)
移動平均値 - -2.97%
607 - 出来高(5日)
移動平均値 - -44.52%
60,740
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 586 | 590 | 584 | 589 | +0.68% | 33,700 | 178億2662万 | -2.97% | 11.88 | 1.38 |
05/01 | 590 | 594 | 582 | 585 | -0.85% | 36,500 | 177億556万 | -4.1% | 11.8 | 1.37 |
04/30 | 583 | 590 | 583 | 590 | +1.37% | 34,300 | 178億5689万 | -3.75% | 11.9 | 1.39 |
04/26 | 585 | 587 | 574 | 582 | -0.51% | 154,000 | 176億1476万 | -5.52% | 11.74 | 1.37 |
04/25 | 595 | 596 | 585 | 585 | -1.68% | 45,200 | 177億556万 | -5.65% | 11.8 | 1.37 |
04/24 | 594 | 599 | 590 | 595 | +0.68% | 98,000 | 180億822万 | -4.49% | 12.01 | 1.4 |
04/23 | 589 | 594 | 584 | 591 | +0.85% | 94,900 | 178億8715万 | -5.59% | 11.92 | 1.39 |
04/22 | 583 | 593 | 581 | 586 | +1.91% | 93,400 | 177億3583万 | -6.84% | 11.82 | 1.38 |
04/19 | 585 | 585 | 571 | 575 | -2.04% | 112,000 | 174億290万 | -9.02% | 11.6 | 1.35 |
04/18 | 587 | 597 | 585 | 587 | 0% | 86,200 | 177億6609万 | -7.7% | 11.84 | 1.38 |
04/17 | 597 | 599 | 585 | 587 | -1.68% | 114,100 | 177億6609万 | -7.99% | 11.84 | 1.38 |
04/16 | 607 | 607 | 595 | 597 | -2.13% | 85,300 | 180億6875万 | -6.86% | 12.05 | 1.4 |
04/15 | 603 | 610 | 598 | 610 | +0.49% | 55,300 | 184億6221万 | -5.28% | 12.31 | 1.43 |
04/12 | 606 | 611 | 603 | 607 | 0% | 93,100 | 183億7141万 | -6.04% | 12.25 | 1.43 |
04/11 | 611 | 611 | 605 | 607 | -1.62% | 84,200 | 183億7141万 | -6.47% | 12.25 | 1.43 |
04/10 | 618 | 624 | 611 | 617 | -0.16% | 64,000 | 186億7407万 | -5.37% | 12.45 | 1.45 |
04/09 | 614 | 621 | 610 | 618 | +1.31% | 94,900 | 182億8255万 | -5.5% | 12.47 | 1.45 |
04/08 | 624 | 626 | 609 | 610 | -1.61% | 97,900 | 184億6221万 | -7.29% | 12.31 | 1.43 |
04/05 | 618 | 626 | 617 | 620 | -1.27% | 92,400 | 187億6487万 | -6.34% | 12.51 | 1.46 |
04/04 | 633 | 637 | 621 | 628 | -0.32% | 122,500 | 190億699万 | -5.71% | 12.67 | 1.47 |
04/03 | 632 | 637 | 626 | 630 | -0.32% | 101,600 | 190億6753万 | -5.83% | 12.71 | 1.48 |
04/02 | 645 | 645 | 627 | 632 | -1.4% | 110,000 | 191億2806万 | -5.95% | 12.75 | 1.48 |
04/01 | 663 | 663 | 641 | 641 | -3.32% | 75,900 | 194億45万 | -5.04% | 12.93 | 1.51 |
03/29 | 643 | 663 | 640 | 663 | +3.59% | 120,200 | 200億6630万 | -2.21% | 13.38 | 1.56 |
03/28 | 652 | 657 | 640 | 640 | -4.33% | 141,900 | 189億3339万 | -5.88% | 12.91 | 1.5 |
03/27 | 668 | 671 | 664 | 669 | +0.6% | 88,500 | 197億9130万 | -2.19% | 13.5 | 1.57 |
03/26 | 667 | 668 | 653 | 665 | +0.61% | 139,300 | 196億7297万 | -3.2% | 13.42 | 1.56 |
03/25 | 670 | 673 | 660 | 661 | -1.34% | 142,300 | 195億5464万 | -4.06% | 13.34 | 1.55 |
03/22 | 676 | 678 | 665 | 670 | -0.15% | 77,100 | 198億2089万 | -3.04% | 13.52 | 1.57 |
03/21 | 671 | 675 | 664 | 671 | +0.75% | 110,700 | 198億5047万 | -3.31% | 13.54 | 1.58 |
03/19 | 666 | 670 | 660 | 666 | -0.15% | 84,100 | 197億255万 | -4.31% | 13.44 | 1.56 |
03/18 | 654 | 667 | 652 | 667 | +0.45% | 138,100 | 197億3214万 | -4.71% | 13.46 | 1.57 |
03/15 | 663 | 664 | 658 | 664 | +0.3% | 27,600 | 196億4339万 | -5.68% | 13.4 | 1.56 |
03/14 | 650 | 662 | 648 | 662 | +1.53% | 62,300 | 195億8422万 | -6.76% | 13.36 | 1.55 |
03/13 | 665 | 667 | 645 | 652 | -1.81% | 103,000 | 192億8839万 | -8.81% | 13.16 | 1.53 |
03/12 | 654 | 665 | 646 | 664 | +0.91% | 82,100 | 196億4339万 | -7.78% | 13.4 | 1.56 |
03/11 | 665 | 666 | 652 | 658 | -1.5% | 121,500 | 194億6589万 | -9.24% | 13.28 | 1.55 |
03/08 | 663 | 676 | 660 | 668 | -0.3% | 104,100 | 197億6172万 | -8.37% | 13.48 | 1.57 |
03/07 | 680 | 680 | 665 | 670 | -1.76% | 170,600 | 198億2089万 | -8.72% | 13.52 | 1.57 |
03/06 | 680 | 683 | 671 | 682 | -0.58% | 362,700 | 201億7589万 | -7.71% | 13.76 | 1.6 |
03/05 | 700 | 703 | 683 | 686 | -3.24% | 304,900 | 171億7292万 | -7.67% | 13.84 | 1.61 |
03/04 | 713 | 720 | 706 | 709 | -0.56% | 79,700 | 177億4869万 | -5.21% | 14.31 | 1.66 |
03/01 | 727 | 730 | 712 | 713 | -0.7% | 102,500 | 178億4882万 | -5.06% | 14.39 | 1.67 |
02/29 | 701 | 725 | 701 | 718 | +1.84% | 82,700 | 179億7399万 | -4.9% | 14.49 | 1.69 |
02/28 | 695 | 714 | 690 | 705 | +0.28% | 136,500 | 176億4856万 | -6.99% | 14.22 | 1.66 |
02/27 | 709 | 712 | 691 | 703 | -1.13% | 133,200 | 175億9849万 | -7.86% | 14.18 | 1.65 |
02/26 | 720 | 725 | 709 | 711 | -1.25% | 71,900 | 177億9876万 | -7.3% | 14.35 | 1.67 |
02/22 | 730 | 730 | 712 | 720 | +0.28% | 61,100 | 180億2406万 | -6.61% | 14.53 | 1.69 |
02/21 | 718 | 729 | 711 | 718 | 0% | 82,500 | 179億7399万 | -7.24% | 14.49 | 1.69 |
02/20 | 725 | 744 | 713 | 718 | -4.01% | 215,000 | 179億7399万 | -7.71% | 14.49 | 1.69 |
02/19 | 737 | 754 | 737 | 748 | +2.19% | 33,100 | 187億2499万 | -4.47% | 15.09 | 1.76 |
02/16 | 701 | 734 | 698 | 732 | +4.13% | 58,700 | 183億2446万 | -6.87% | 14.77 | 1.72 |
02/15 | 735 | 735 | 698 | 703 | -3.96% | 121,700 | 175億9849万 | -11.01% | 14.18 | 1.65 |
02/14 | 738 | 739 | 730 | 732 | -1.48% | 69,000 | 183億2446万 | -8.04% | 14.77 | 1.72 |
02/13 | 761 | 762 | 743 | 743 | -2.11% | 88,100 | 185億9983万 | -7.24% | 14.99 | 1.74 |
02/09 | 765 | 780 | 751 | 759 | -0.78% | 110,500 | 190億36万 | -5.71% | 15.31 | 1.78 |
02/08 | 766 | 786 | 751 | 765 | -4.61% | 276,200 | 191億5056万 | -5.32% | 15.44 | 1.8 |
02/07 | 805 | 812 | 783 | 802 | +1.01% | 282,000 | 200億7680万 | -0.99% | 16.18 | 1.88 |
02/06 | 781 | 798 | 779 | 794 | +1.66% | 35,200 | 198億7653万 | -2.1% | 16.02 | 1.86 |
02/05 | 785 | 790 | 776 | 781 | +0.39% | 27,100 | 195億5110万 | -3.7% | 15.76 | 1.83 |
02/02 | 778 | 785 | 773 | 778 | +0.26% | 24,200 | 194億7600万 | -3.95% | 15.7 | 1.83 |
02/01 | 786 | 786 | 776 | 776 | -1.9% | 23,900 | 194億2593万 | -4.2% | 15.66 | 1.82 |
01/31 | 782 | 792 | 771 | 791 | +1.28% | 45,900 | 198億143万 | -2.47% | 15.96 | 1.86 |
01/30 | 801 | 803 | 781 | 781 | -2.5% | 153,600 | 195億5110万 | -3.7% | 15.76 | 1.83 |
01/29 | 790 | 802 | 790 | 801 | +1.78% | 34,500 | 200億5177万 | -1.23% | 16.16 | 1.88 |
01/26 | 795 | 797 | 787 | 787 | -1.01% | 39,500 | 197億130万 | -2.96% | 15.88 | 1.85 |
01/25 | 801 | 812 | 791 | 795 | -1.12% | 87,200 | 199億157万 | -1.97% | 16.04 | 1.87 |
01/24 | 806 | 809 | 799 | 804 | -0.5% | 27,200 | 201億2687万 | -0.86% | 16.22 | 1.89 |
01/23 | 814 | 822 | 807 | 808 | -0.62% | 41,300 | 202億2700万 | -0.25% | 16.3 | 1.9 |
01/22 | 811 | 819 | 811 | 813 | +0.49% | 20,500 | 203億5217万 | +0.25% | 16.4 | 1.91 |
01/19 | 809 | 818 | 808 | 809 | 0% | 28,600 | 202億5203万 | -0.25% | 16.32 | 1.9 |
01/18 | 807 | 816 | 805 | 809 | +0.25% | 23,500 | 202億5203万 | -0.37% | 16.32 | 1.9 |
01/17 | 816 | 825 | 807 | 807 | -1.1% | 51,600 | 202億197万 | -0.62% | 16.28 | 1.89 |
01/16 | 831 | 831 | 815 | 816 | -2.16% | 31,000 | 204億2727万 | +0.49% | 16.46 | 1.92 |
01/15 | 827 | 835 | 822 | 834 | +0.48% | 26,200 | 208億7787万 | +2.71% | 16.83 | 1.96 |
01/12 | 833 | 836 | 817 | 830 | -1.19% | 57,000 | 207億7774万 | +2.34% | 16.75 | 1.95 |
01/11 | 845 | 850 | 835 | 840 | -0.59% | 36,200 | 210億2807万 | +3.45% | 16.95 | 1.97 |
01/10 | 862 | 864 | 842 | 845 | -1.86% | 34,800 | 211億5324万 | +4.19% | 17.05 | 1.98 |
01/09 | 850 | 875 | 850 | 861 | +2.14% | 62,700 | 215億5377万 | +6.03% | 17.37 | 2.02 |
01/05 | 838 | 848 | 817 | 843 | +0.72% | 54,700 | 211億317万 | +4.07% | 17.01 | 1.98 |
01/04 | 817 | 846 | 806 | 837 | +2.45% | 59,600 | 209億5297万 | +3.33% | 16.89 | 1.97 |
2023 | ||||||||||
12/29 | 806 | 824 | 805 | 817 | +0.49% | 49,000 | 204億5230万 | +0.74% | 16.48 | 1.59 |
12/28 | 790 | 817 | 788 | 813 | +2.78% | 55,000 | 203億5217万 | +0.37% | 16.4 | 1.58 |
12/27 | 770 | 794 | 770 | 791 | +3.13% | 52,800 | 198億143万 | -2.35% | 15.96 | 1.54 |
12/26 | 788 | 793 | 765 | 767 | -2.42% | 51,100 | 192億63万 | -5.31% | 15.48 | 1.49 |
12/25 | 795 | 795 | 776 | 786 | -0.88% | 32,300 | 196億7626万 | -3.2% | 15.86 | 1.53 |
12/22 | 782 | 794 | 782 | 793 | +1.41% | 23,800 | 198億5150万 | -2.46% | 16 | 1.54 |
12/21 | 793 | 793 | 782 | 782 | -1.39% | 19,400 | 195億7613万 | -3.81% | 15.78 | 1.52 |
12/20 | 789 | 800 | 783 | 793 | +0.25% | 30,900 | 198億5150万 | -2.58% | 16 | 1.54 |
12/19 | 788 | 792 | 773 | 791 | +1.41% | 25,600 | 198億143万 | -2.59% | 15.96 | 1.54 |
12/18 | 790 | 801 | 768 | 780 | -2.99% | 74,700 | 195億2606万 | -3.7% | 15.74 | 1.51 |
12/15 | 784 | 804 | 779 | 804 | +1.9% | 44,900 | 201億2687万 | -0.37% | 16.22 | 1.56 |
12/14 | 821 | 821 | 788 | 789 | -2.95% | 41,400 | 197億5136万 | -1.87% | 15.92 | 1.53 |
12/13 | 831 | 839 | 813 | 813 | -1.81% | 37,800 | 203億5217万 | +1.63% | 16.4 | 1.58 |
12/12 | 834 | 840 | 823 | 828 | +0.24% | 32,900 | 207億2767万 | +3.76% | 16.71 | 1.61 |
12/11 | 813 | 834 | 813 | 826 | +1.6% | 32,000 | 206億7760万 | +3.9% | 16.67 | 1.6 |
12/08 | 805 | 828 | 798 | 813 | -0.49% | 65,100 | 203億5217万 | +2.52% | 16.4 | 1.58 |
12/07 | 814 | 822 | 797 | 817 | +0.37% | 44,800 | 204億5230万 | +3.29% | 16.48 | 1.59 |
12/06 | 804 | 816 | 804 | 814 | +0.74% | 26,600 | 203億7720万 | +3.04% | 16.42 | 1.58 |
12/05 | 826 | 841 | 807 | 808 | -3.46% | 44,200 | 202億2700万 | +2.54% | 16.3 | 1.57 |
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 | 234 701 4/9 701 4/3 | 88 265 12/28 | 66,300 22,100 12/25 | - | - | +24.81% 3/4 | -31.55% 12/26 |
2009年 3月期 | 145 434 8/4 | 63 190 2/17 | 35,700 11,900 12/25 | - | - | +33.48% 5/22 | -30.13% 10/28 |
2010年 3月期 | 147 440 8/13 | 61 182 4/8 | 17,100 5,700 5/21 | - | - | +40.03% 8/13 | -23.68% 12/17 |
2011年 3月期 | 133 399 10/12 | 84 252 3/15 | 24,600 8,200 3/8 | 36億3568万 | 22億9622万 | +30.09% 10/12 | -16.37% 9/7 |
2012年 3月期 | 112 335 5/23 | 77 233 12/28 233 12/27 他2件 | 55,500 18,500 3/22 | 30億5252万 | 21億1398万 | +10.53% 7/21 | -13.6% 9/15 |
2013年 3月期 | 437 1,310 2/12 | 82 245 5/16 | 729,000 243,000 8/29 | 119億3672万 | 22億3244万 | +69.15% 11/7 | -20.14% 4/1 |
2014年 3月期 | 748 2,245 1/27 | 229 688 6/27 | 279,300 93,100 4/22 | 204億5644万 | 62億6905万 | +32.69% 10/23 | -20.84% 6/7 |
2015年 3月期 | 560 1,680 1/29 | 338 1,015 5/13 | 227,700 75,900 8/19 | 153億816万 | 92億4868万 | +19.43% 6/16 | -19.15% 5/12 |
2016年 3月期 | 482 1,443 12/10 1,444 12/9 他3件 | 334 1,003 8/25 | 173,400 57,800 5/25 | 131億4861万 | 91億3933万 | +9.23% 12/7 | -11.42% 5/25 |
2017年 3月期 | 768 2,305 3/31 | 382 1,145 6/27 | 495,900 165,300 3/22 | 210億316万 | 104億3324万 | +21.32% 11/11 | -7.59% 1/23 |
2018年 3月期 | 2,437 7,310 3/7 | 662 1,985 4/14 | 821,100 273,700 4/27 | 666億872万 | 180億8732万 | +28.21% 8/28 | -21.3% 2/14 |
2019年 3月期 | 2,700 8,100 5/25 | 1,086 12/25 | 688,500 229,500 5/11 | 738億720万 | 296億8689万 | +13.42% 11/13 | -24.84% 12/25 |
2020年 3月期 | 1,282 4/19 | 598 3/17 | 245,800 11/26 | 350億4475万 | 163億4692万 | +16.77% 11/12 | -29.07% 3/13 |
2021年 3月期 | 860 4/9 | 582 11/27 11/26 | 431,400 3/26 | 235億896万 | 159億955万 | +18.67% 3/26 | -11.3% 10/22 |
2022年 3月期 | 883 4/13 | 471 3/9 | 439,100 4/13 | 221億451万 | 117億9074万 | +13% 6/9 | -10.67% 10/28 |
2023年 3月期 | 583 9/1 8/31 | 471 4/27 | 92,800 1/30 | 145億9448万 | 117億9074万 | +9.68% 5/8 | -8.22% 10/13 |
最新 | 589 2024/5/2 | 33,700 | 178億2662万 | -2.97% 607 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -27%(0.73倍)
- 1991/12/30 vs 1990/12/28
- 43%(1.43倍)
- 1992/12/30 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/29 vs 1992/12/30
- 47%(1.47倍)
- 1994/12/30 vs 1993/12/29
- -27%(0.73倍)
- 1995/12/29 vs 1994/12/30
- -38%(0.62倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/29 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/30 vs 1997/12/29
- 10%(1.1倍)
- 1999/12/30 vs 1998/12/30
- -16%(0.84倍)
- 2000/12/11 vs 1999/12/30
- -25%(0.75倍)
- 2001/12/28 vs 2000/12/11
- -12%(0.88倍)
- 2002/12/30 vs 2001/12/28
- -42%(0.58倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/27 vs 2003/12/30
- 55%(1.55倍)
- 2005/12/29 vs 2004/12/27
- 84%(1.84倍)
- 2006/12/29 vs 2005/12/29
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -63%(0.37倍)
- 2008/12/29 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/28 vs 2008/12/29
- 16%(1.16倍)
- 2010/12/28 vs 2009/12/28
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/28
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- 279%(3.79倍)
- 2013/12/30 vs 2012/12/28
- 104%(2.04倍)
- 2014/12/30 vs 2013/12/30
- -24%(0.76倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 44%(1.44倍)
- 2017/12/29 vs 2016/12/30
- 149%(2.49倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- -46%(0.54倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 62%(1.62倍)
- 2024/05/02 vs 2023/12/29
- -28%(0.72倍)
- 過去安値
61円(2009/04/08) - 871%(9.71倍)
589円(5/2)