株価チャート
株価
4/22
- 前日 (4/19)
- 645
- 始値
- 656
- 高値
- 671
- 安値
- 650
- 終値 +2.48%
- 661
- 出来高 -24.25%
- 60,300
乖離率
- 株価（5日）
移動平均値 - +0.15%
660 - 株価（25日）
移動平均値 - -2.94%
681 - 出来高（5日）
移動平均値 - -26.28%
81,800
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 | 656 | 671 | 650 | 661 | +2.48% | 60,300 | 268億4334万 | -2.94% | 246.27 | 4.56 |
| 04/19 | 682 | 682 | 635 | 645 | -5.43% | 79,600 | 261億9357万 | -5.01% | 240.31 | 4.45 |
| 04/18 | 648 | 684 | 648 | 682 | +3.18% | 60,400 | 276億9615万 | +0.44% | 254.09 | 4.71 |
| 04/17 | 648 | 667 | 629 | 661 | +1.85% | 56,700 | 268億4334万 | -2.22% | 246.27 | 4.56 |
| 04/16 | 651 | 663 | 630 | 649 | -4.7% | 152,000 | 263億5601万 | -3.85% | 241.8 | 4.48 |
| 04/15 | 709 | 714 | 675 | 681 | -5.94% | 140,600 | 276億5554万 | +1.04% | 253.72 | 4.7 |
| 04/12 | 755 | 755 | 715 | 724 | -4.61% | 121,000 | 294億178万 | +7.74% | 269.74 | 5 |
| 04/11 | 776 | 776 | 737 | 759 | -4.05% | 132,200 | 308億2314万 | +13.45% | 282.78 | 5.24 |
| 04/10 | 808 | 811 | 787 | 791 | -1.49% | 124,400 | 321億2266万 | +18.77% | 294.7 | 5.46 |
| 04/09 | 775 | 809 | 750 | 803 | +3.61% | 213,100 | 326億999万 | +22.04% | 299.17 | 5.54 |
| 04/08 | 725 | 777 | 718 | 775 | +6.9% | 194,400 | 314億7290万 | +19.6% | 288.74 | 5.35 |
| 04/05 | 695 | 725 | 694 | 725 | +3.42% | 86,000 | 294億4239万 | +13.28% | 270.11 | 5 |
| 04/04 | 702 | 702 | 689 | 701 | 0% | 46,500 | 284億6775万 | +10.57% | 261.17 | 4.84 |
| 04/03 | 665 | 703 | 657 | 701 | +4.32% | 111,600 | 284億6775万 | +11.27% | 261.17 | 4.84 |
| 04/02 | 677 | 677 | 658 | 672 | +0.45% | 34,100 | 272億9005万 | +7.69% | 250.37 | 4.64 |
| 04/01 | 690 | 690 | 658 | 669 | -2.05% | 68,500 | 271億6822万 | +8.25% | 249.25 | 4.62 |
| 03/29 | 637 | 683 | 634 | 683 | +7.22% | 114,500 | 277億3676万 | +11.6% | 254.46 | 4.71 |
| 03/28 | 626 | 649 | 626 | 637 | +1.27% | 63,700 | 258億6869万 | +5.29% | 237.33 | 4.4 |
| 03/27 | 633 | 642 | 629 | 629 | -0.16% | 24,000 | 255億4381万 | +4.83% | 234.35 | 4.34 |
| 03/26 | 626 | 635 | 623 | 630 | +0.64% | 13,600 | 255億8442万 | +5.88% | 234.72 | 4.35 |
| 03/25 | 630 | 635 | 625 | 626 | -1.26% | 15,700 | 254億2198万 | +6.28% | 233.23 | 4.32 |
| 03/22 | 621 | 636 | 618 | 634 | +2.09% | 32,000 | 257億4686万 | +8.56% | 236.21 | 4.38 |
| 03/21 | 625 | 629 | 618 | 621 | -0.32% | 37,300 | 252億1893万 | +7.44% | 231.36 | 4.29 |
| 03/19 | 632 | 632 | 615 | 623 | -2.2% | 26,700 | 253億15万 | +8.73% | 232.11 | 4.3 |
| 03/18 | 626 | 637 | 621 | 637 | +1.27% | 24,800 | 258億6869万 | +12.35% | 237.33 | 4.4 |
| 03/15 | 619 | 629 | 617 | 629 | +0.64% | 20,100 | 255億4381万 | +11.92% | 234.35 | 4.34 |
| 03/14 | 619 | 628 | 616 | 625 | +0.64% | 15,900 | 253億8137万 | +12.21% | 232.86 | 4.31 |
| 03/13 | 629 | 629 | 607 | 621 | -1.27% | 26,800 | 252億1893万 | +12.7% | 231.36 | 4.29 |
| 03/12 | 631 | 632 | 612 | 629 | 0% | 34,100 | 255億4381万 | +14.99% | 234.35 | 4.34 |
| 03/11 | 611 | 634 | 606 | 629 | +1.13% | 52,400 | 255億4381万 | +16.05% | 234.35 | 4.34 |
| 03/08 | 630 | 641 | 621 | 622 | -5.76% | 102,300 | 252億5954万 | +16.04% | 231.74 | 4.29 |
| 03/07 | 691 | 693 | 633 | 660 | -3.08% | 312,600 | 268億273万 | +24.06% | 245.9 | 4.56 |
| 03/06 | 584 | 681 | 584 | 681 | +17.21% | 323,800 | 276億5554万 | +29.47% | 253.72 | 4.7 |
| 03/05 | 576 | 618 | 562 | 581 | +1.93% | 184,600 | 235億9452万 | +11.95% | 216.46 | 4.01 |
| 03/04 | 568 | 580 | 567 | 570 | +0.53% | 36,600 | 231億4781万 | +10.47% | 212.36 | 3.93 |
| 03/01 | 585 | 586 | 561 | 567 | -3.08% | 79,900 | 230億2598万 | +10.31% | 211.25 | 3.91 |
| 02/29 | 590 | 590 | 571 | 585 | -1.68% | 113,300 | 237億5696万 | +14.48% | 217.95 | 4.04 |
| 02/28 | 547 | 595 | 547 | 595 | +9.98% | 181,300 | 241億6306万 | +17.13% | 221.68 | 4.11 |
| 02/27 | 520 | 546 | 520 | 541 | +4.24% | 68,600 | 219億7011万 | +7.34% | 201.56 | 3.73 |
| 02/26 | 523 | 523 | 515 | 519 | +0.97% | 20,300 | 210億7669万 | +3.39% | 193.36 | 3.58 |
| 02/22 | 523 | 523 | 502 | 514 | -0.96% | 60,300 | 208億7364万 | +2.59% | 191.5 | 3.55 |
| 02/21 | 511 | 567 | 505 | 519 | +1.76% | 442,700 | 210億7669万 | +3.59% | 193.36 | 3.58 |
| 02/20 | 504 | 512 | 504 | 510 | +1.59% | 18,000 | 207億1120万 | +2% | 190.01 | 3.52 |
| 02/19 | 489 | 505 | 489 | 502 | +2.03% | 17,000 | 203億8632万 | +0.2% | 187.03 | 3.46 |
| 02/16 | 486 | 498 | 485 | 492 | +1.65% | 17,600 | 199億8021万 | -1.8% | 183.3 | 3.4 |
| 02/15 | 485 | 486 | 482 | 484 | -0.62% | 13,500 | 196億5533万 | -3.59% | 180.32 | 3.34 |
| 02/14 | 491 | 491 | 483 | 487 | -1.02% | 27,800 | 197億7716万 | -3.37% | 181.44 | 3.36 |
| 02/13 | 495 | 495 | 492 | 492 | -0.4% | 12,600 | 199億8021万 | -2.57% | 183.3 | 3.4 |
| 02/09 | 492 | 497 | 491 | 494 | -0.2% | 11,000 | 200億6143万 | -2.37% | 184.05 | 3.41 |
| 02/08 | 499 | 500 | 495 | 495 | -0.8% | 16,100 | 201億204万 | -2.17% | 184.42 | 3.42 |
| 02/07 | 501 | 501 | 497 | 499 | 0% | 7,300 | 202億6448万 | -1.58% | 185.91 | 3.44 |
| 02/06 | 504 | 504 | 499 | 499 | -1.19% | 6,600 | 202億6448万 | -1.58% | 185.91 | 3.44 |
| 02/05 | 497 | 505 | 494 | 505 | +1.81% | 26,100 | 205億815万 | -0.39% | 188.15 | 3.49 |
| 02/02 | 496 | 502 | 495 | 496 | -0.6% | 17,500 | 201億4265万 | -1.98% | 184.79 | 3.42 |
| 02/01 | 503 | 505 | 498 | 499 | -0.99% | 24,000 | 202億6448万 | -1.19% | 185.91 | 3.44 |
| 01/31 | 516 | 516 | 500 | 504 | -2.33% | 32,100 | 204億6754万 | 0% | 187.77 | 3.48 |
| 01/30 | 510 | 516 | 507 | 516 | +1.18% | 28,000 | 209億5486万 | +2.58% | 192.25 | 3.56 |
| 01/29 | 512 | 515 | 510 | 510 | 0% | 20,100 | 207億1120万 | +1.59% | 190.01 | 3.52 |
| 01/26 | 504 | 510 | 504 | 510 | +0.2% | 9,900 | 207億1120万 | +1.8% | 190.01 | 3.52 |
| 01/25 | 502 | 509 | 502 | 509 | +1.39% | 13,800 | 206億7059万 | +1.8% | 189.64 | 3.51 |
| 01/24 | 500 | 504 | 500 | 502 | 0% | 5,800 | 203億8632万 | +0.6% | 187.03 | 3.46 |
| 01/23 | 510 | 510 | 500 | 502 | -0.4% | 19,600 | 203億8632万 | +0.8% | 187.03 | 3.46 |
| 01/22 | 500 | 510 | 499 | 504 | +1.2% | 24,200 | 204億6754万 | +1.41% | 187.77 | 3.48 |
| 01/19 | 503 | 503 | 492 | 498 | +0.61% | 14,600 | 202億2387万 | +0.4% | 185.54 | 3.44 |
| 01/18 | 499 | 500 | 495 | 495 | -1% | 10,400 | 201億204万 | 0% | 184.42 | 3.42 |
| 01/17 | 507 | 510 | 500 | 500 | -1.57% | 26,100 | 203億510万 | +1.01% | 186.28 | 3.45 |
| 01/16 | 512 | 512 | 508 | 508 | -0.78% | 17,100 | 206億2998万 | +2.83% | 189.26 | 3.51 |
| 01/15 | 509 | 517 | 509 | 512 | 0% | 18,300 | 207億9242万 | +3.64% | 190.76 | 3.53 |
| 01/12 | 517 | 517 | 505 | 512 | -1.16% | 13,400 | 207億9242万 | +3.64% | 190.76 | 3.53 |
| 01/11 | 525 | 529 | 517 | 518 | -1.52% | 20,500 | 210億3608万 | +5.07% | 192.99 | 3.58 |
| 01/10 | 526 | 534 | 504 | 526 | +0.19% | 75,200 | 213億6096万 | +6.69% | 195.97 | 3.63 |
| 01/09 | 507 | 529 | 507 | 525 | +3.55% | 39,600 | 213億2035万 | +6.71% | 195.6 | 3.62 |
| 01/05 | 515 | 515 | 505 | 507 | -0.2% | 31,000 | 205億8937万 | +3.26% | 188.89 | 3.5 |
| 01/04 | 501 | 510 | 488 | 508 | +0.4% | 50,600 | 206億2998万 | +3.67% | 189.26 | 3.51 |
| 2023 | ||||||||||
| 12/29 | 515 | 526 | 499 | 506 | -1.94% | 104,300 | 205億4876万 | +3.27% | 188.52 | 3.49 |
| 12/28 | 486 | 519 | 486 | 516 | +7.28% | 96,400 | 209億5486万 | +5.31% | 192.25 | 3.56 |
| 12/27 | 478 | 485 | 478 | 481 | +0.63% | 52,000 | 195億3350万 | -1.84% | 179.21 | 3.32 |
| 12/26 | 480 | 482 | 477 | 478 | -0.42% | 39,800 | 194億1167万 | -2.65% | 178.09 | 3.3 |
| 12/25 | 480 | 485 | 474 | 480 | +0.21% | 94,500 | 194億9289万 | -2.44% | 178.83 | 3.31 |
| 12/22 | 480 | 483 | 475 | 479 | 0% | 64,500 | 194億5228万 | -2.84% | 178.46 | 3.31 |
| 12/21 | 480 | 486 | 479 | 479 | -1.64% | 25,900 | 194億5228万 | -3.04% | 178.46 | 3.31 |
| 12/20 | 484 | 490 | 483 | 487 | 0% | 28,800 | 197億7716万 | -1.81% | 181.44 | 3.36 |
| 12/19 | 485 | 487 | 472 | 487 | +1.46% | 63,300 | 197億7716万 | -2.01% | 181.44 | 3.36 |
| 12/18 | 486 | 486 | 478 | 480 | 0% | 28,300 | 194億9289万 | -3.42% | 178.83 | 3.31 |
| 12/15 | 475 | 484 | 475 | 480 | +1.05% | 35,700 | 194億9289万 | -3.81% | 178.83 | 3.31 |
| 12/14 | 477 | 480 | 474 | 475 | -0.42% | 33,300 | 192億8984万 | -5% | 176.97 | 3.28 |
| 12/13 | 479 | 482 | 477 | 477 | -0.42% | 29,900 | 193億7106万 | -4.98% | 177.72 | 3.29 |
| 12/12 | 484 | 484 | 477 | 479 | -0.42% | 40,200 | 194億5228万 | -4.96% | 178.46 | 3.31 |
| 12/11 | 487 | 489 | 481 | 481 | -0.82% | 25,500 | 195億3350万 | -4.94% | 179.21 | 3.32 |
| 12/08 | 494 | 494 | 480 | 485 | -1.82% | 46,900 | 196億9594万 | -4.53% | 180.7 | 3.35 |
| 12/07 | 498 | 500 | 494 | 494 | -1.4% | 33,600 | 200億6143万 | -3.14% | 184.05 | 3.41 |
| 12/06 | 500 | 506 | 498 | 501 | -0.2% | 18,100 | 203億4571万 | -1.96% | 186.66 | 3.46 |
| 12/05 | 499 | 502 | 498 | 502 | +0.2% | 11,200 | 203億8632万 | -1.76% | 187.03 | 3.46 |
| 12/04 | 500 | 503 | 496 | 501 | +0.2% | 15,200 | 203億4571万 | -1.96% | 186.66 | 3.46 |
| 12/01 | 503 | 503 | 499 | 500 | -0.6% | 10,200 | 203億510万 | -2.34% | 186.28 | 3.45 |
| 11/30 | 498 | 503 | 498 | 503 | +0.8% | 10,400 | 204億2693万 | -1.95% | 187.4 | 3.47 |
| 11/29 | 500 | 500 | 495 | 499 | +0.2% | 20,000 | 202億6448万 | -2.73% | 185.91 | 3.44 |
| 11/28 | 503 | 505 | 497 | 498 | -0.8% | 30,100 | 202億2387万 | -2.92% | 185.54 | 3.44 |
| 11/27 | 508 | 509 | 502 | 502 | -0.4% | 17,800 | 203億8632万 | -2.33% | 187.03 | 3.46 |
| 11/24 | 510 | 511 | 502 | 504 | -0.59% | 14,200 | 204億6754万 | -2.14% | 187.77 | 3.48 |
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 | 895 179,000 1/11 | 384 76,800 12/21 | 7,732,800 38,664 1/9 | - | - | +32.36% 3/4 | -25.87% 2/12 |
| 2009年 3月期 | 700 140,000 12/18 | 200 39,950 8/22 | 1,689,000 8,445 12/18 | - | - | +52.32% 9/3 | -35.94% 7/22 |
| 2010年 3月期 | 490 98,000 8/26 | 250 50,000 11/18 | 1,025,400 5,127 8/26 | - | - | +26.01% 3/9 | -21.91% 11/17 |
| 2011年 3月期 | 464 92,700 3/4 | 244 48,800 3/16 | 2,280,400 11,402 3/3 | 99億4680万 | 52億3628万 | +33.34% 9/1 | -30.75% 3/15 |
| 2012年 3月期 | 435 87,000 7/8 | 301 60,200 4/7 | 962,000 4,810 6/9 | 93億3518万 | 64億5952万 | +16.03% 7/7 | -9.55% 8/9 |
| 2013年 3月期 | 2,460 492,000 3/15 | 305 61,000 6/5 | 4,729,600 23,648 2/15 | 527億9209万 | 65億4536万 | +103.03% 3/14 | -19.38% 4/8 |
| 2014年 3月期 | 4,435 887,000 5/8 | 1,401 280,100 4/8 | 6,382,200 31,911 5/1 | 951億7598万 | 300億5501万 | +73.23% 5/8 | -38.74% 6/26 |
| 2015年 3月期 | 1,977 6/19 | 1,166 4/11 | 1,166,000 5/12 | 727億8167万 | 428億9737万 | +19.63% 6/2 | -14.47% 10/17 |
| 2016年 3月期 | 1,650 5/25 | 896 11/5 | 753,600 2/8 | 669億5634万 | 363億6147万 | +24.95% 2/8 | -24% 8/25 |
| 2017年 3月期 | 1,596 1/10 | 1,081 6/24 | 893,400 4/12 | 647億7685万 | 438億7454万 | +12.09% 1/10 | -16.29% 6/24 |
| 2018年 3月期 | 1,865 3/30 | 1,118 9/8 | 1,144,700 3/15 | 757億3802万 | 454億220万 | +23.74% 4/3 | -13.26% 5/1 |
| 2019年 3月期 | 1,974 4/4 | 686 12/25 | 914,300 3/20 | 801億6453万 | 278億5859万 | +21.58% 1/16 | -29.01% 12/25 |
| 2020年 3月期 | 1,031 5/10 | 447 3/17 | 686,200 7/1 | 418億6911万 | 181億5275万 | +18.41% 5/7 | -36.92% 3/13 |
| 2021年 3月期 | 853 3/4 | 525 4/6 | 1,019,600 2/2 | 346億4050万 | 213億2035万 | +23.75% 2/2 | -11.47% 7/2 |
| 2022年 3月期 | 859 6/11 | 463 3/9 | 1,081,800 6/11 | 348億8416万 | 188億252万 | +27.14% 4/5 | -8.92% 12/28 |
| 2023年 3月期 | 639 4/6 | 451 12/28 | 493,100 4/5 | 259億4991万 | 183億1520万 | +23.56% 4/24 | -10.92% 12/28 |
| 最新 | 661 2024/4/22 | 60,300 | 268億4334万 | -2.94% 681 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- -53%（0.47倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 483%（5.83倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/22 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
200円（2008/08/22） - 231%（3.31倍）
661円（4/22）