株価チャート
株価
4/19
- 前日 (4/18)
- 617
- 始値
- 619
- 高値
- 639
- 安値
- 615
- 終値 +2.11%
- 630
- 出来高 +80.51%
- 1,233,400
乖離率
- 株価(5日)
移動平均値 - +1.94%
618 - 株価(25日)
移動平均値 - -0.79%
635 - 出来高(5日)
移動平均値 - +55.13%
795,060
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 | 619 | 639 | 615 | 630 | +2.11% | 1,233,400 | 1600億9497万 | -0.79% | 10.65 | 0.37 |
04/18 | 601 | 620 | 601 | 617 | +2.49% | 683,300 | 1567億9142万 | -2.99% | 10.43 | 0.36 |
04/17 | 613 | 613 | 598 | 602 | -1.31% | 602,400 | 1529億7963万 | -5.64% | 10.18 | 0.35 |
04/16 | 628 | 637 | 610 | 610 | -3.17% | 965,900 | 1550億1259万 | -4.69% | 10.31 | 0.36 |
04/15 | 624 | 630 | 615 | 630 | -0.32% | 490,300 | 1600億9497万 | -1.87% | 10.65 | 0.37 |
04/12 | 617 | 632 | 614 | 632 | +2.6% | 858,900 | 1606億320万 | -2.02% | 10.69 | 0.37 |
04/11 | 602 | 617 | 600 | 616 | +1.15% | 1,034,000 | 1565億3730万 | -4.64% | 10.42 | 0.36 |
04/10 | 608 | 613 | 605 | 609 | -0.98% | 838,800 | 1547億5847万 | -6.02% | 10.3 | 0.36 |
04/09 | 620 | 622 | 612 | 615 | -0.81% | 683,200 | 1562億8318万 | -5.38% | 10.4 | 0.36 |
04/08 | 623 | 630 | 614 | 620 | -0.32% | 800,300 | 1575億5378万 | -4.76% | 10.48 | 0.36 |
04/05 | 620 | 624 | 610 | 622 | -0.96% | 546,100 | 1580億6201万 | -4.75% | 10.52 | 0.37 |
04/04 | 629 | 633 | 626 | 628 | +0.32% | 423,200 | 1595億8673万 | -4.12% | 10.62 | 0.37 |
04/03 | 614 | 636 | 610 | 626 | +1.29% | 651,800 | 1590億7849万 | -4.57% | 10.58 | 0.37 |
04/02 | 639 | 642 | 617 | 618 | -2.98% | 672,000 | 1570億4554万 | -5.79% | 10.45 | 0.36 |
04/01 | 649 | 651 | 633 | 637 | -1.85% | 630,100 | 1618億7380万 | -2.9% | 10.77 | 0.37 |
03/29 | 645 | 650 | 639 | 649 | +1.56% | 520,800 | 1649億2323万 | -0.92% | 10.97 | 0.38 |
03/28 | 662 | 662 | 638 | 639 | -4.34% | 831,100 | 1623億8204万 | -2.29% | 10.8 | 0.38 |
03/27 | 659 | 677 | 659 | 668 | +1.37% | 1,538,800 | 1697億5149万 | +2.45% | 11.29 | 0.39 |
03/26 | 667 | 670 | 658 | 659 | -0.3% | 781,100 | 1674億6442万 | +1.38% | 11.14 | 0.39 |
03/25 | 669 | 669 | 656 | 661 | -1.49% | 1,083,000 | 1679億7265万 | +2.01% | 11.18 | 0.39 |
03/22 | 673 | 673 | 662 | 671 | +0.45% | 772,900 | 1705億1384万 | +4.03% | 11.35 | 0.39 |
03/21 | 658 | 676 | 652 | 668 | +2.93% | 1,169,400 | 1697億5149万 | +4.21% | 11.29 | 0.39 |
03/19 | 655 | 661 | 646 | 649 | -1.52% | 1,068,800 | 1649億2323万 | +1.72% | 10.97 | 0.38 |
03/18 | 659 | 663 | 652 | 659 | +1.54% | 685,600 | 1674億6442万 | +3.94% | 11.14 | 0.39 |
03/15 | 654 | 659 | 644 | 649 | -0.46% | 632,500 | 1649億2323万 | +2.85% | 10.97 | 0.38 |
03/14 | 655 | 661 | 646 | 652 | -0.31% | 579,900 | 1656億8558万 | +3.99% | 11.02 | 0.38 |
03/13 | 669 | 670 | 646 | 654 | -0.76% | 625,400 | 1661億9382万 | +4.81% | 11.06 | 0.38 |
03/12 | 661 | 664 | 648 | 659 | -1.35% | 581,600 | 1674億6442万 | +6.29% | 11.14 | 0.39 |
03/11 | 689 | 694 | 661 | 668 | -3.33% | 1,210,800 | 1697億5149万 | +8.27% | 11.29 | 0.39 |
03/08 | 665 | 697 | 659 | 691 | +3.44% | 1,499,000 | 1755億9622万 | +12.72% | 11.68 | 0.41 |
03/07 | 661 | 675 | 659 | 668 | +1.67% | 845,900 | 1697億5149万 | +9.69% | 11.29 | 0.39 |
03/06 | 651 | 664 | 648 | 657 | +0.46% | 561,000 | 1669億5618万 | +8.77% | 11.11 | 0.39 |
03/05 | 653 | 658 | 646 | 654 | +0.15% | 492,300 | 1661億9382万 | +8.82% | 11.06 | 0.38 |
03/04 | 672 | 677 | 652 | 653 | -3.12% | 879,400 | 1659億3970万 | +9.2% | 11.04 | 0.38 |
03/01 | 657 | 674 | 656 | 674 | +1.97% | 1,037,100 | 1712億7620万 | +13.28% | 11.4 | 0.4 |
02/29 | 658 | 673 | 652 | 661 | +0.92% | 1,088,500 | 1679億7265万 | +11.84% | 11.18 | 0.39 |
02/28 | 640 | 656 | 639 | 655 | +2.83% | 1,384,200 | 1664億4794万 | +11.58% | 11.07 | 0.38 |
02/27 | 623 | 651 | 623 | 637 | +3.07% | 1,204,300 | 1618億7380万 | +9.26% | 10.77 | 0.37 |
02/26 | 620 | 626 | 611 | 618 | +0.82% | 939,500 | 1570億4554万 | +6.55% | 10.45 | 0.36 |
02/22 | 608 | 616 | 607 | 613 | +1.16% | 592,500 | 1557億7494万 | +6.06% | 10.36 | 0.36 |
02/21 | 607 | 610 | 601 | 606 | +0.17% | 465,700 | 1539億9611万 | +5.21% | 10.25 | 0.36 |
02/20 | 616 | 625 | 604 | 605 | -2.42% | 623,700 | 1537億4199万 | +5.4% | 10.23 | 0.36 |
02/19 | 595 | 620 | 594 | 620 | +4.73% | 898,300 | 1575億5378万 | +8.2% | 10.48 | 0.36 |
02/16 | 588 | 602 | 584 | 592 | +1.89% | 906,200 | 1504億3844万 | +3.86% | 10.01 | 0.35 |
02/15 | 586 | 593 | 579 | 581 | 0% | 711,700 | 1476億4313万 | +2.29% | 9.82 | 0.34 |
02/14 | 585 | 592 | 579 | 581 | -0.68% | 694,900 | 1476億4313万 | +2.47% | 9.82 | 0.34 |
02/13 | 572 | 585 | 569 | 585 | +2.81% | 986,200 | 1486億5961万 | +3.54% | 9.89 | 0.34 |
02/09 | 561 | 574 | 553 | 569 | +1.43% | 1,006,600 | 1445億9371万 | +0.89% | 9.62 | 0.33 |
02/08 | 561 | 568 | 555 | 561 | 0% | 669,400 | 1425億6075万 | -0.18% | 9.49 | 0.33 |
02/07 | 562 | 566 | 552 | 561 | -0.88% | 582,200 | 1425億6075万 | 0% | 9.49 | 0.33 |
02/06 | 573 | 575 | 566 | 566 | -1.91% | 804,800 | 1438億3135万 | +1.07% | 9.57 | 0.33 |
02/05 | 574 | 583 | 573 | 577 | +1.23% | 1,119,700 | 1466億2666万 | +3.22% | 9.76 | 0.34 |
02/02 | 576 | 576 | 567 | 570 | -0.7% | 419,900 | 1448億4783万 | +2.33% | 9.64 | 0.33 |
02/01 | 570 | 575 | 564 | 574 | -0.35% | 556,200 | 1458億6430万 | +3.42% | 9.71 | 0.34 |
01/31 | 564 | 577 | 564 | 576 | +1.95% | 460,800 | 1463億7254万 | +4.16% | 9.74 | 0.34 |
01/30 | 575 | 575 | 565 | 565 | -1.91% | 547,400 | 1435億7723万 | +2.54% | 9.55 | 0.33 |
01/29 | 573 | 582 | 572 | 576 | +0.88% | 614,900 | 1463億7254万 | +4.73% | 9.74 | 0.34 |
01/26 | 572 | 580 | 569 | 571 | -0.7% | 661,000 | 1451億194万 | +4.2% | 9.65 | 0.34 |
01/25 | 575 | 580 | 571 | 575 | +0.17% | 784,400 | 1461億1842万 | +5.12% | 9.72 | 0.34 |
01/24 | 560 | 575 | 559 | 574 | +2.14% | 548,400 | 1458億6430万 | +5.13% | 9.71 | 0.34 |
01/23 | 568 | 573 | 561 | 562 | -0.71% | 495,000 | 1428億1487万 | +3.12% | 9.5 | 0.33 |
01/22 | 564 | 568 | 562 | 566 | +0.89% | 270,400 | 1438億3135万 | +3.85% | 9.57 | 0.33 |
01/19 | 566 | 566 | 561 | 561 | -0.88% | 309,800 | 1425億6075万 | +2.94% | 9.49 | 0.33 |
01/18 | 562 | 566 | 557 | 566 | +1.07% | 360,800 | 1438億3135万 | +3.85% | 9.57 | 0.33 |
01/17 | 563 | 566 | 560 | 560 | 0% | 392,500 | 1423億664万 | +2.75% | 9.47 | 0.33 |
01/16 | 567 | 568 | 557 | 560 | -1.23% | 404,800 | 1423億664万 | +2.75% | 9.47 | 0.33 |
01/15 | 555 | 568 | 555 | 567 | +2.72% | 532,400 | 1440億8547万 | +4.04% | 9.59 | 0.33 |
01/12 | 554 | 557 | 549 | 552 | -0.36% | 416,600 | 1402億7368万 | +1.47% | 9.33 | 0.32 |
01/11 | 549 | 561 | 549 | 554 | +2.21% | 531,400 | 1407億8192万 | +2.03% | 9.37 | 0.33 |
01/10 | 545 | 550 | 542 | 542 | -0.55% | 418,800 | 1377億3249万 | -0.18% | 9.16 | 0.32 |
01/09 | 546 | 548 | 541 | 545 | 0% | 361,100 | 1384億9485万 | +0.37% | 9.21 | 0.32 |
01/05 | 537 | 546 | 537 | 545 | +2.06% | 420,100 | 1384億9485万 | +0.37% | 9.21 | 0.32 |
01/04 | 531 | 536 | 521 | 534 | 0% | 496,800 | 1356億9954万 | -1.66% | 9.03 | 0.31 |
2023 | ||||||||||
12/29 | 528 | 537 | 528 | 534 | +1.14% | 467,700 | 1356億9954万 | -1.84% | 9.03 | 0.31 |
12/28 | 531 | 531 | 524 | 528 | -0.38% | 373,400 | 1341億7483万 | -3.12% | 8.93 | 0.31 |
12/27 | 531 | 531 | 525 | 530 | +0.19% | 563,200 | 1346億8307万 | -2.93% | 8.96 | 0.31 |
12/26 | 530 | 531 | 523 | 529 | -0.56% | 429,800 | 1344億2895万 | -3.29% | 8.94 | 0.31 |
12/25 | 531 | 534 | 528 | 532 | +0.38% | 251,700 | 1351億9130万 | -2.74% | 9 | 0.31 |
12/22 | 523 | 531 | 521 | 530 | +1.53% | 417,500 | 1346億8307万 | -3.11% | 8.96 | 0.31 |
12/21 | 528 | 529 | 521 | 522 | -0.95% | 537,300 | 1326億5011万 | -4.57% | 8.83 | 0.31 |
12/20 | 535 | 536 | 527 | 527 | -2.23% | 655,400 | 1339億2071万 | -3.66% | 8.91 | 0.31 |
12/19 | 540 | 542 | 532 | 539 | 0% | 597,200 | 1369億7014万 | -1.64% | 9.11 | 0.32 |
12/18 | 535 | 540 | 527 | 539 | -1.1% | 664,500 | 1369億7014万 | -1.64% | 9.11 | 0.32 |
12/15 | 547 | 547 | 539 | 545 | 0% | 660,700 | 1384億9485万 | -0.55% | 9.21 | 0.32 |
12/14 | 567 | 567 | 542 | 545 | -3.71% | 657,300 | 1384億9485万 | -0.55% | 9.21 | 0.32 |
12/13 | 563 | 570 | 563 | 566 | +0.53% | 301,700 | 1438億3135万 | +3.28% | 9.57 | 0.33 |
12/12 | 571 | 572 | 561 | 563 | -2.26% | 577,900 | 1430億6899万 | +2.74% | 9.52 | 0.33 |
12/11 | 568 | 581 | 561 | 576 | +2.49% | 902,800 | 1463億7254万 | +4.92% | 9.74 | 0.34 |
12/08 | 561 | 574 | 560 | 562 | +0.72% | 993,300 | 1428億1487万 | +2.37% | 9.5 | 0.33 |
12/07 | 543 | 561 | 543 | 558 | +1.64% | 541,500 | 1417億9840万 | +1.45% | 9.43 | 0.33 |
12/06 | 543 | 550 | 542 | 549 | +1.1% | 393,700 | 1395億1133万 | -0.18% | 9.28 | 0.32 |
12/05 | 542 | 549 | 542 | 543 | +0.18% | 699,600 | 1379億8661万 | -1.27% | 9.18 | 0.32 |
12/04 | 545 | 547 | 539 | 542 | -0.91% | 374,300 | 1377億3249万 | -1.63% | 9.16 | 0.32 |
12/01 | 546 | 549 | 542 | 547 | +1.11% | 440,600 | 1390億309万 | -0.73% | 9.25 | 0.32 |
11/30 | 542 | 549 | 539 | 541 | 0% | 721,900 | 1374億7837万 | -1.64% | 9.15 | 0.32 |
11/29 | 560 | 563 | 539 | 541 | -3.91% | 662,800 | 1374億7837万 | -1.64% | 9.15 | 0.32 |
11/28 | 560 | 576 | 559 | 563 | +0.72% | 628,200 | 1430億6899万 | +2.36% | 9.52 | 0.33 |
11/27 | 556 | 561 | 552 | 559 | +1.08% | 433,700 | 1420億5252万 | +1.82% | 9.45 | 0.33 |
11/24 | 556 | 556 | 548 | 553 | 0% | 323,600 | 1405億2780万 | +0.91% | 9.35 | 0.32 |
11/22 | 545 | 560 | 545 | 553 | +1.1% | 576,200 | 1405億2780万 | +1.1% | 9.35 | 0.32 |
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 | |
2007年 3月期 | 826 4/10 | 685 5/24 | 673,000 6/9 | - | - | +5.57% 1/22 | -8.18% 5/24 |
2008年 3月期 | 845 6/18 6/1 | 526 3/17 | 1,019,000 8/31 | - | - | +10.03% 4/7 | -13.46% 8/17 |
2009年 3月期 | 727 5/16 | 439 10/28 | 745,000 3/30 | - | - | +14.54% 11/6 | -19.73% 10/27 |
2010年 3月期 | 528 4/2 | 400 3/12 3/11 | 740,000 10/9 | - | - | +6.57% 3/31 | -6.7% 5/7 |
2011年 3月期 | 448 4/26 | 292 3/15 | 782,000 10/28 | 1170億2880万 | 762億7770万 | +6.16% 11/18 | -18.19% 3/15 |
2012年 3月期 | 401 3/27 | 295 8/9 | 515,000 10/11 | 1047億5122万 | 770億6137万 | +9.31% 3/9 | -8.05% 6/3 |
2013年 3月期 | 476 3/29 | 291 6/4 | 797,000 3/15 | 1243億4310万 | 760億1647万 | +12.38% 3/11 | -8.9% 5/11 |
2014年 3月期 | 515 5/15 | 359 6/13 | 911,000 4/8 | 1345億3087万 | 937億7977万 | +12.38% 7/3 | -15.99% 6/13 |
2015年 3月期 | 608 3/16 | 379 4/11 | 1,058,000 11/4 | 1545億435万 | 963億1110万 | +15.45% 2/19 | -7.82% 10/17 |
2016年 3月期 | 647 11/19 | 360 2/12 | 1,756,000 2/12 | 1644億1499万 | 914億8284万 | +8.24% 10/26 | -25.4% 2/12 |
2017年 3月期 | 526 2/23 2/22 | 330 7/8 | 3,418,000 9/16 | 1336億6659万 | 838億5927万 | +15.15% 12/9 | -10.72% 6/24 |
2018年 3月期 | 583 2/1 | 424 4/14 | 1,534,400 10/30 | 1481億5137万 | 1077億4645万 | +9.72% 9/28 | -7.72% 2/14 |
2019年 3月期 | 522 4/26 | 352 3/29 | 1,365,300 3/15 | 1326億5011万 | 894億4988万 | +11.44% 7/30 | -12.94% 12/25 |
2020年 3月期 | 375 4/4 | 240 3/17 3/13 | 1,851,400 5/23 | 952億9462万 | 609億8856万 | +13% 3/27 | -18.5% 3/13 |
2021年 3月期 | 371 3/19 | 269 4/6 | 1,526,900 3/19 | 942億7814万 | 683億5801万 | +10.9% 3/22 | -8.49% 4/9 |
2022年 3月期 | 377 3/23 | 298 6/21 | 1,545,000 10/28 | 958億286万 | 757億2746万 | +7.28% 1/12 | -6.13% 3/8 |
2023年 3月期 | 431 3/9 | 310 5/24 5/20 | 1,815,600 3/14 | 1095億2528万 | 787億7689万 | +10.27% 1/30 | -11.26% 3/14 |
最新 | 630 2024/4/19 | 1,233,400 | 1600億9497万 | -0.79% 635 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 36%(1.36倍)
- 1985/12/28 vs 1984/12/28
- 42%(1.42倍)
- 1986/12/27 vs 1985/12/28
- 13%(1.13倍)
- 1987/12/28 vs 1986/12/27
- 72%(1.72倍)
- 1988/12/28 vs 1987/12/28
- 11%(1.11倍)
- 1989/12/29 vs 1988/12/28
- 17%(1.17倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/28 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/28 vs 1992/12/28
- 0%(1倍)
- 1994/12/30 vs 1993/12/28
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- 19%(1.19倍)
- 1997/12/30 vs 1996/12/30
- -20%(0.8倍)
- 1998/12/30 vs 1997/12/30
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- 0%(1倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- -8%(0.92倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/04/19 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
228円(1983/06/30) - 176%(2.76倍)
630円(4/19)