株価チャート
株価
4/26
- 前日 (4/25)
- 599
- 始値
- 596
- 高値
- 601
- 安値
- 590
- 終値 -1.17%
- 592
- 出来高 -42.42%
- 20,500
乖離率
- 株価（5日）
移動平均値 - -0.67%
596 - 株価（25日）
移動平均値 - -4.67%
621 - 出来高（5日）
移動平均値 - -29.94%
29,260
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 596 | 601 | 590 | 592 | -1.17% | 20,500 | 53億5819万 | -4.67% | - | 0.7 |
| 04/25 | 600 | 604 | 587 | 599 | 0% | 35,600 | 54億2154万 | -4.01% | - | 0.71 |
| 04/24 | 590 | 609 | 584 | 599 | +1.53% | 30,800 | 54億2154万 | -4.16% | - | 0.71 |
| 04/23 | 593 | 604 | 590 | 590 | -1.5% | 27,900 | 53億4009万 | -5.9% | - | 0.7 |
| 04/22 | 607 | 607 | 589 | 599 | +0.34% | 31,500 | 54億2154万 | -4.77% | - | 0.71 |
| 04/19 | 602 | 610 | 578 | 597 | -1.49% | 98,600 | 54億344万 | -5.39% | - | 0.7 |
| 04/18 | 613 | 628 | 606 | 606 | -0.66% | 33,700 | 54億8490万 | -4.11% | - | 0.71 |
| 04/17 | 618 | 619 | 598 | 610 | -1.13% | 41,700 | 55億2111万 | -3.63% | - | 0.72 |
| 04/16 | 598 | 627 | 590 | 617 | +0.49% | 79,900 | 55億8446万 | -2.83% | - | 0.73 |
| 04/15 | 615 | 619 | 586 | 614 | -1.13% | 95,600 | 55億5731万 | -3.46% | - | 0.72 |
| 04/12 | 605 | 635 | 601 | 621 | +2.64% | 61,600 | 56億2067万 | -2.66% | - | 0.73 |
| 04/11 | 613 | 614 | 593 | 605 | -2.73% | 73,700 | 54億7585万 | -5.32% | - | 0.71 |
| 04/10 | 618 | 628 | 607 | 622 | +0.32% | 34,400 | 56億2972万 | -2.96% | - | 0.73 |
| 04/09 | 624 | 626 | 614 | 620 | -0.64% | 10,700 | 56億1162万 | -3.58% | - | 0.73 |
| 04/08 | 613 | 635 | 613 | 624 | +0.48% | 29,300 | 56億4782万 | -3.11% | - | 0.74 |
| 04/05 | 619 | 630 | 611 | 621 | -0.48% | 33,300 | 56億2067万 | -3.72% | - | 0.73 |
| 04/04 | 640 | 640 | 621 | 624 | -1.73% | 39,200 | 56億4782万 | -3.41% | - | 0.74 |
| 04/03 | 615 | 641 | 572 | 635 | +1.6% | 209,900 | 57億4738万 | -2.01% | - | 0.75 |
| 04/02 | 632 | 635 | 607 | 625 | -1.57% | 140,900 | 56億5687万 | -3.7% | - | 0.74 |
| 04/01 | 658 | 658 | 627 | 635 | -2.01% | 60,400 | 57億4738万 | -2.31% | - | 0.75 |
| 03/29 | 654 | 675 | 648 | 648 | -1.52% | 43,600 | 58億6504万 | -0.46% | - | 0.76 |
| 03/28 | 678 | 695 | 655 | 658 | -3.09% | 70,700 | 59億5555万 | +1.08% | - | 0.78 |
| 03/27 | 658 | 702 | 658 | 679 | +4.95% | 151,700 | 61億4562万 | +4.3% | - | 0.8 |
| 03/26 | 637 | 655 | 628 | 647 | +1.25% | 59,700 | 58億5599万 | -0.61% | - | 0.76 |
| 03/25 | 660 | 660 | 630 | 639 | -2.74% | 129,400 | 57億8358万 | -2.14% | - | 0.75 |
| 03/22 | 628 | 663 | 622 | 657 | +3.96% | 177,300 | 59億4650万 | +0.15% | - | 0.77 |
| 03/21 | 641 | 647 | 632 | 632 | -1.25% | 47,900 | 57億2023万 | -3.81% | - | 0.75 |
| 03/19 | 639 | 646 | 633 | 640 | -0.62% | 55,300 | 57億9264万 | -3.03% | - | 0.75 |
| 03/18 | 643 | 654 | 635 | 644 | 0% | 30,100 | 58億2884万 | -2.57% | - | 0.76 |
| 03/15 | 641 | 650 | 627 | 644 | +0.47% | 56,000 | 58億2884万 | -2.87% | - | 0.76 |
| 03/14 | 635 | 654 | 634 | 641 | +0.94% | 38,400 | 58億169万 | -3.61% | - | 0.76 |
| 03/13 | 645 | 649 | 633 | 635 | -1.4% | 31,400 | 57億4738万 | -4.94% | - | 0.75 |
| 03/12 | 627 | 645 | 618 | 644 | +1.42% | 45,000 | 58億2884万 | -4.02% | - | 0.76 |
| 03/11 | 655 | 656 | 625 | 635 | -5.22% | 72,800 | 57億4738万 | -5.79% | - | 0.75 |
| 03/08 | 638 | 670 | 633 | 670 | +1.82% | 74,700 | 60億6417万 | -1.03% | - | 0.79 |
| 03/07 | 649 | 681 | 640 | 658 | -0.15% | 90,600 | 59億5555万 | -3.09% | - | 0.78 |
| 03/06 | 665 | 693 | 659 | 659 | +0.61% | 94,700 | 59億6460万 | -3.51% | - | 0.78 |
| 03/05 | 643 | 655 | 605 | 655 | +0.61% | 137,100 | 59億2840万 | -4.52% | - | 0.77 |
| 03/04 | 655 | 680 | 646 | 651 | +0.93% | 69,900 | 58億9220万 | -5.65% | - | 0.77 |
| 03/01 | 660 | 665 | 642 | 645 | -0.92% | 59,600 | 58億3789万 | -6.93% | - | 0.76 |
| 02/29 | 670 | 670 | 651 | 651 | -4.26% | 26,000 | 58億9220万 | -6.6% | - | 0.77 |
| 02/28 | 662 | 686 | 662 | 680 | +4.29% | 48,400 | 61億5468万 | -3% | - | 0.8 |
| 02/27 | 658 | 668 | 639 | 652 | -1.06% | 59,100 | 59億125万 | -7.25% | - | 0.77 |
| 02/26 | 640 | 676 | 634 | 659 | +2.97% | 83,700 | 59億6460万 | -6.66% | - | 0.78 |
| 02/22 | 663 | 666 | 640 | 640 | -3.32% | 75,300 | 57億9264万 | -9.6% | - | 0.75 |
| 02/21 | 646 | 674 | 645 | 662 | +1.22% | 77,900 | 59億9176万 | -7.02% | - | 0.78 |
| 02/20 | 684 | 684 | 640 | 654 | -4.66% | 124,200 | 59億1935万 | -8.66% | - | 0.77 |
| 02/19 | 703 | 715 | 670 | 686 | -2.28% | 69,100 | 62億898万 | -4.72% | - | 0.81 |
| 02/16 | 693 | 723 | 684 | 702 | +1.3% | 142,400 | 63億5380万 | -2.77% | - | 0.83 |
| 02/15 | 695 | 699 | 648 | 693 | -0.14% | 185,000 | 62億7234万 | -4.28% | - | 0.82 |
| 02/14 | 688 | 705 | 665 | 694 | -0.29% | 85,000 | 62億8139万 | -4.67% | - | 0.82 |
| 02/13 | 668 | 719 | 659 | 696 | +2.96% | 142,600 | 62億9949万 | -4.79% | - | 0.82 |
| 02/09 | 685 | 692 | 675 | 676 | -2.73% | 76,300 | 61億1847万 | -8.03% | - | 0.8 |
| 02/08 | 697 | 703 | 677 | 695 | -0.29% | 92,000 | 62億9044万 | -6.21% | - | 0.82 |
| 02/07 | 702 | 711 | 693 | 697 | -1.83% | 39,000 | 63億854万 | -6.69% | - | 0.82 |
| 02/06 | 718 | 718 | 698 | 710 | -1.53% | 47,800 | 64億2621万 | -5.71% | - | 0.84 |
| 02/05 | 709 | 726 | 701 | 721 | +1.55% | 26,400 | 65億2577万 | -5.13% | - | 0.85 |
| 02/02 | 710 | 717 | 691 | 710 | 0% | 57,600 | 64億2621万 | -7.31% | - | 0.84 |
| 02/01 | 725 | 725 | 683 | 710 | -2.61% | 176,700 | 64億2621万 | -8.03% | - | 0.84 |
| 01/31 | 735 | 746 | 726 | 729 | -1.22% | 62,100 | 65億9817万 | -6.18% | - | 0.86 |
| 01/30 | 751 | 768 | 735 | 738 | -0.81% | 72,500 | 66億7963万 | -5.75% | - | 0.87 |
| 01/29 | 752 | 761 | 739 | 744 | -1.06% | 47,300 | 67億3394万 | -6.18% | - | 0.88 |
| 01/26 | 745 | 758 | 724 | 752 | +3.01% | 109,200 | 68億635万 | -6.23% | - | 0.89 |
| 01/25 | 737 | 745 | 721 | 730 | -1.08% | 55,600 | 66億723万 | -10.1% | - | 0.86 |
| 01/24 | 739 | 762 | 733 | 738 | -1.2% | 57,200 | 66億7963万 | -10.44% | - | 0.87 |
| 01/23 | 735 | 754 | 731 | 747 | +1.77% | 43,000 | 67億6109万 | -10.54% | - | 0.88 |
| 01/22 | 728 | 744 | 722 | 734 | +0.82% | 52,300 | 66億4343万 | -13.34% | - | 0.87 |
| 01/19 | 711 | 734 | 711 | 728 | +2.39% | 38,500 | 65億8912万 | -15.45% | - | 0.86 |
| 01/18 | 732 | 739 | 706 | 711 | -3.92% | 111,100 | 64億3526万 | -18.65% | - | 0.84 |
| 01/17 | 777 | 777 | 740 | 740 | -2.89% | 76,600 | 66億9774万 | -16.57% | - | 0.87 |
| 01/16 | 756 | 787 | 756 | 762 | +1.06% | 135,500 | 68億9686万 | -15.33% | - | 0.9 |
| 01/15 | 749 | 757 | 733 | 754 | +0.4% | 60,000 | 68億2445万 | -17.6% | - | 0.89 |
| 01/12 | 740 | 752 | 730 | 751 | +0.67% | 104,600 | 67億9730万 | -19.33% | - | 0.89 |
| 01/11 | 776 | 776 | 743 | 746 | -3.74% | 167,200 | 67億5204万 | -21.31% | - | 0.88 |
| 01/10 | 772 | 789 | 764 | 775 | +0.65% | 70,800 | 70億1452万 | -19.94% | - | 0.91 |
| 01/09 | 797 | 802 | 758 | 770 | -3.39% | 219,200 | 69億6927万 | -22.14% | - | 0.91 |
| 01/05 | 856 | 856 | 793 | 797 | -5.34% | 163,800 | 72億1364万 | -21.01% | - | 0.94 |
| 01/04 | 820 | 870 | 806 | 842 | +1.45% | 171,800 | 76億2094万 | -17.69% | - | 0.99 |
| 2023 | ||||||||||
| 12/29 | 849 | 850 | 824 | 830 | -3.94% | 101,100 | 75億1233万 | -19.96% | - | 0.98 |
| 12/28 | 873 | 873 | 835 | 864 | -1.03% | 132,800 | 78億2006万 | -17.79% | - | 1.02 |
| 12/27 | 881 | 895 | 852 | 873 | -1.58% | 163,100 | 79億152万 | -18.03% | - | 1.03 |
| 12/26 | 830 | 896 | 829 | 887 | +5.6% | 181,600 | 80億2823万 | -17.57% | - | 1.05 |
| 12/25 | 833 | 852 | 811 | 840 | +0.24% | 166,300 | 76億284万 | -22.72% | - | 0.99 |
| 12/22 | 853 | 860 | 830 | 838 | -4.77% | 237,400 | 75億8473万 | -23.96% | - | 0.99 |
| 12/21 | 980 | 985 | 873 | 880 | -10.66% | 470,400 | 79億6488万 | -21.08% | - | 1.04 |
| 12/20 | 996 | 1,015 | 972 | 985 | +0.31% | 146,000 | 89億1523万 | -12.75% | - | 1.16 |
| 12/19 | 981 | 1,005 | 976 | 982 | -2.48% | 137,500 | 88億8808万 | -13.63% | - | 1.16 |
| 12/18 | 984 | 1,019 | 961 | 1,007 | 0% | 211,200 | 91億1435万 | -12.05% | - | 1.19 |
| 12/15 | 1,010 | 1,034 | 996 | 1,007 | -1.76% | 155,600 | 91億1435万 | -12.59% | - | 1.19 |
| 12/14 | 1,065 | 1,065 | 1,016 | 1,025 | -2.47% | 223,100 | 92億7727万 | -11.71% | - | 1.21 |
| 12/13 | 1,084 | 1,097 | 1,044 | 1,051 | -2.41% | 140,300 | 95億1260万 | -10.02% | - | 1.24 |
| 12/12 | 1,073 | 1,090 | 1,045 | 1,077 | +0.94% | 118,600 | 97億4792万 | -8.34% | - | 1.27 |
| 12/11 | 1,024 | 1,090 | 1,024 | 1,067 | +4.2% | 126,200 | 96億5741万 | -9.65% | - | 1.26 |
| 12/08 | 1,069 | 1,077 | 1,024 | 1,024 | -4.21% | 146,000 | 92億6822万 | -13.88% | - | 1.21 |
| 12/07 | 1,115 | 1,120 | 1,014 | 1,069 | -5.98% | 399,600 | 96億7551万 | -10.77% | - | 1.26 |
| 12/06 | 1,134 | 1,167 | 1,113 | 1,137 | -1.9% | 212,700 | 102億9098万 | -5.96% | - | 1.34 |
| 12/05 | 1,152 | 1,179 | 1,130 | 1,159 | -0.43% | 254,200 | 104億9010万 | -4.61% | - | 1.37 |
| 12/04 | 1,215 | 1,228 | 1,150 | 1,164 | -7.4% | 477,800 | 105億3536万 | -4.59% | - | 1.37 |
| 12/01 | 1,300 | 1,356 | 1,239 | 1,257 | -3.01% | 856,400 | 113億7710万 | +3.12% | - | 1.48 |
| 11/30 | 1,238 | 1,323 | 1,200 | 1,296 | +2.69% | 881,600 | 117億3009万 | +6.75% | - | 1.53 |
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 | 1,820 364,000 4/12 | 895 179,000 3/20 | 175,400 877 4/12 | - | - | +18.21% 12/8 | -23.58% 6/1 |
| 2008年 3月期 | 935 187,000 4/2 | 490 98,000 1/25 | 41,600 208 4/24 | - | - | +14.3% 10/9 | -22.19% 1/24 |
| 2009年 3月期 | 570 114,000 4/3 114,000 4/1 | 115 23,000 2/10 23,000 2/9 | 137,600 688 10/14 | - | - | +61.27% 3/30 | -39.48% 8/4 |
| 2010年 3月期 | 495 99,000 5/22 | 220 44,000 3/10 | 145,600 728 7/23 | - | - | +43.18% 5/21 | -26.84% 7/22 |
| 2011年 3月期 | 278 55,500 4/16 | 165 32,900 3/16 | 105,400 527 5/17 | 10億7392万 | 6億3661万 | +7.03% 1/7 | -13.24% 5/27 |
| 2012年 3月期 | 199 39,800 6/27 39,800 6/24 他4件 | 108 21,500 11/21 21,500 11/17 他2件 | 24,200 121 8/22 | 7億7013万 | 4億1602万 | +10.14% 1/30 | -20.46% 10/5 |
| 2013年 3月期 | 302 604 3/19 | 101 20,110 6/5 20,100 6/4 | 570,800 2,854 6/26 | 11億6874万 | 3億8893万 | +81.1% 6/27 | -15.16% 7/24 |
| 2014年 3月期 | 420 840 5/9 | 239 478 8/29 | 215,200 107,600 4/8 | 16億2540万 | 9億2493万 | +13.01% 5/9 | -18.41% 6/7 |
| 2015年 3月期 | 495 990 1/8 | 251 501 4/17 | 192,000 96,000 5/16 | 23億4432万 | 11億8636万 | +21.76% 1/8 | -10.25% 10/17 |
| 2016年 3月期 | 1,405 2,809 2/26 | 449 897 4/8 | 551,200 275,600 2/25 | 66億5171万 | 21億2409万 | +81.82% 2/25 | -24.75% 11/6 |
| 2017年 3月期 | 1,325 2,649 4/1 | 803 1,605 6/24 | 162,800 81,400 8/22 | 73億6474万 | 44億6222万 | +15.51% 2/7 | -19.86% 6/24 |
| 2018年 3月期 | 2,649 3/30 | 865 4/10 | 264,900 5/17 | 147億2949万 | 48億974万 | +44.29% 5/17 | -16.68% 4/17 |
| 2019年 3月期 | 2,579 4/2 | 1,035 3/11 | 655,000 10/31 | 143億4027万 | 57億5501万 | +37.01% 7/5 | -24.92% 12/25 |
| 2020年 3月期 | 1,677 7/31 | 566 8/29 | 860,500 8/16 | 93億2479万 | 31億4718万 | +36.41% 5/29 | -48.14% 8/29 |
| 2021年 3月期 | 2,152 1/7 | 526 5/25 | 643,900 6/5 | 194億7775万 | 29億2477万 | +59.89% 6/5 | -20.64% 2/1 |
| 2022年 3月期 | 2,341 6/11 | 700 1/31 | 1,494,500 6/14 | 211億8839万 | 63億3570万 | +33.43% 6/7 | -32.17% 1/28 |
| 2023年 3月期 | 1,441 12/12 | 708 8/4 | 1,123,200 12/23 | 130億4249万 | 64億810万 | +40.85% 6/15 | -19.42% 12/23 |
| 最新 | 592 2024/4/26 | 20,500 | 53億5819万 | -4.67% 621 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/29 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/29
- 75%（1.75倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- 81%（1.81倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/04/26 vs 2023/12/29
- -29%（0.71倍）
- 過去安値
101円（2012/06/05） - 489%（5.89倍）
592円（4/26）