株価チャート
株価
5/22
- 前日 (5/21)
- 737
- 始値
- 734
- 高値
- 739
- 安値
- 733
- 終値 -0.27%
- 735
- 出来高 -26.92%
- 5,700
乖離率
- 株価(5日)
移動平均値 - +0.27%
733 - 株価(25日)
移動平均値 - +0.68%
730 - 出来高(5日)
移動平均値 - -19.03%
7,040
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 734 | 739 | 733 | 735 | -0.27% | 5,700 | 92億7570万 | +0.68% | 10.23 | 0.55 |
05/21 | 735 | 738 | 734 | 737 | +0.27% | 7,800 | 93億94万 | +0.96% | 10.26 | 0.55 |
05/20 | 730 | 735 | 730 | 735 | +0.82% | 5,900 | 92億7570万 | +0.68% | 10.23 | 0.55 |
05/17 | 728 | 733 | 728 | 729 | +0.28% | 2,900 | 91億9998万 | -0.14% | 10.15 | 0.54 |
05/16 | 735 | 735 | 725 | 727 | -1.09% | 12,900 | 91億7474万 | -0.41% | 10.12 | 0.54 |
05/15 | 740 | 741 | 734 | 735 | -0.41% | 4,500 | 92億7570万 | +0.55% | 10.23 | 0.55 |
05/14 | 736 | 740 | 736 | 738 | -0.27% | 2,200 | 93億1356万 | +1.1% | 10.27 | 0.55 |
05/13 | 739 | 743 | 734 | 740 | +1.37% | 11,100 | 93億3880万 | +1.37% | 10.3 | 0.55 |
05/10 | 735 | 735 | 730 | 730 | -0.54% | 5,800 | 92億1260万 | +0.14% | 10.16 | 0.55 |
05/09 | 732 | 734 | 731 | 734 | +0.14% | 2,600 | 92億6308万 | +0.69% | 10.22 | 0.55 |
05/08 | 735 | 735 | 729 | 733 | -0.27% | 8,600 | 92億5046万 | +0.41% | 10.2 | 0.55 |
05/07 | 735 | 737 | 729 | 735 | +0.82% | 10,300 | 92億7570万 | +0.68% | 10.23 | 0.55 |
05/02 | 728 | 732 | 728 | 729 | +0.14% | 6,600 | 91億9998万 | -0.14% | 10.15 | 0.54 |
05/01 | 723 | 730 | 723 | 728 | +1.11% | 5,700 | 91億8736万 | -0.68% | 10.13 | 0.54 |
04/30 | 720 | 726 | 719 | 720 | +0.56% | 17,400 | 90億8640万 | -2.17% | 10.02 | 0.54 |
04/26 | 732 | 733 | 716 | 716 | -2.59% | 34,200 | 90億3592万 | -3.11% | 9.97 | 0.53 |
04/25 | 740 | 740 | 734 | 735 | -0.27% | 6,100 | 92億7570万 | -0.94% | 10.23 | 0.55 |
04/24 | 740 | 740 | 736 | 737 | -0.27% | 6,000 | 93億94万 | -0.94% | 10.26 | 0.55 |
04/23 | 736 | 740 | 735 | 739 | +0.41% | 11,800 | 93億2618万 | -0.94% | 10.29 | 0.55 |
04/22 | 734 | 736 | 728 | 736 | +2.94% | 19,100 | 92億8832万 | -1.6% | 10.24 | 0.55 |
04/19 | 722 | 722 | 714 | 715 | -0.97% | 12,800 | 90億2330万 | -4.54% | 9.95 | 0.53 |
04/18 | 718 | 724 | 718 | 722 | +0.56% | 8,000 | 91億1164万 | -3.99% | 10.05 | 0.54 |
04/17 | 723 | 726 | 718 | 718 | -0.69% | 20,400 | 90億6116万 | -4.65% | 9.99 | 0.54 |
04/16 | 730 | 731 | 723 | 723 | -0.96% | 12,900 | 91億2426万 | -4.24% | 10.06 | 0.54 |
04/15 | 733 | 734 | 730 | 730 | -0.41% | 8,800 | 92億1260万 | -3.57% | 10.16 | 0.55 |
04/12 | 739 | 739 | 733 | 733 | -0.68% | 10,900 | 92億5046万 | -3.3% | 10.2 | 0.55 |
04/11 | 735 | 738 | 730 | 738 | +0.41% | 13,600 | 93億1356万 | -2.89% | 10.27 | 0.55 |
04/10 | 735 | 736 | 733 | 735 | +0.27% | 11,200 | 92億7570万 | -3.42% | 10.23 | 0.55 |
04/09 | 735 | 735 | 731 | 733 | +0.27% | 7,600 | 92億5046万 | -3.81% | 10.2 | 0.55 |
04/08 | 728 | 734 | 728 | 731 | +0.55% | 13,100 | 92億2522万 | -4.19% | 10.17 | 0.55 |
04/05 | 729 | 730 | 725 | 727 | -0.41% | 9,700 | 91億7474万 | -4.97% | 10.12 | 0.54 |
04/04 | 726 | 730 | 726 | 730 | +0.55% | 8,300 | 92億1260万 | -4.82% | 10.16 | 0.55 |
04/03 | 732 | 733 | 725 | 726 | -0.82% | 25,900 | 91億6212万 | -5.47% | 10.1 | 0.54 |
04/02 | 741 | 743 | 732 | 732 | -1.08% | 26,600 | 92億3784万 | -4.94% | 10.19 | 0.55 |
04/01 | 750 | 754 | 740 | 740 | -0.67% | 36,000 | 93億3880万 | -4.02% | 10.3 | 0.55 |
03/29 | 744 | 748 | 741 | 745 | +0.27% | 25,300 | 94億190万 | -3.5% | 12.8 | 0.56 |
03/28 | 737 | 750 | 737 | 743 | -6.54% | 101,400 | 93億7666万 | -3.76% | 12.77 | 0.56 |
03/27 | 796 | 798 | 792 | 795 | -0.13% | 189,000 | 100億3290万 | +2.85% | 13.66 | 0.59 |
03/26 | 795 | 802 | 795 | 796 | 0% | 56,000 | 100億4552万 | +3.11% | 13.68 | 0.59 |
03/25 | 795 | 798 | 793 | 796 | +0.13% | 54,200 | 100億4552万 | +3.38% | 13.68 | 0.59 |
03/22 | 797 | 798 | 791 | 795 | -0.25% | 40,300 | 100億3290万 | +3.52% | 13.66 | 0.59 |
03/21 | 790 | 798 | 789 | 797 | +1.79% | 40,000 | 100億5814万 | +3.91% | 13.69 | 0.6 |
03/19 | 778 | 786 | 777 | 783 | +0.77% | 24,200 | 98億8146万 | +2.35% | 13.45 | 0.58 |
03/18 | 774 | 777 | 770 | 777 | +0.52% | 39,000 | 98億574万 | +1.7% | 13.35 | 0.58 |
03/15 | 772 | 776 | 770 | 773 | +0.39% | 17,000 | 97億5526万 | +1.31% | 13.28 | 0.58 |
03/14 | 770 | 772 | 766 | 770 | +0.13% | 18,100 | 97億1740万 | +0.92% | 13.23 | 0.58 |
03/13 | 769 | 772 | 767 | 769 | +0.13% | 16,200 | 97億478万 | +0.79% | 13.21 | 0.57 |
03/12 | 765 | 768 | 764 | 768 | +0.52% | 9,200 | 96億9216万 | +0.79% | 13.2 | 0.57 |
03/11 | 767 | 768 | 763 | 764 | -0.26% | 17,300 | 96億4168万 | +0.26% | 13.13 | 0.57 |
03/08 | 768 | 769 | 765 | 766 | 0% | 11,800 | 96億6692万 | +0.52% | 13.16 | 0.57 |
03/07 | 764 | 769 | 763 | 766 | +0.26% | 12,400 | 96億6692万 | +0.66% | 13.16 | 0.57 |
03/06 | 762 | 766 | 761 | 764 | +0.26% | 13,600 | 96億4168万 | +0.39% | 13.13 | 0.57 |
03/05 | 765 | 766 | 757 | 762 | -0.52% | 23,200 | 96億1644万 | +0.13% | 13.09 | 0.57 |
03/04 | 770 | 770 | 765 | 766 | -0.52% | 18,100 | 96億6692万 | +0.66% | 13.16 | 0.57 |
03/01 | 770 | 773 | 768 | 770 | -0.13% | 16,400 | 97億1740万 | +1.32% | 13.23 | 0.58 |
02/29 | 768 | 771 | 765 | 771 | +0.52% | 12,300 | 97億3002万 | +1.58% | 13.25 | 0.58 |
02/28 | 765 | 770 | 763 | 767 | +0.26% | 19,800 | 96億7954万 | +1.05% | 13.18 | 0.57 |
02/27 | 765 | 768 | 763 | 765 | +0.13% | 17,100 | 96億5430万 | +0.92% | 13.15 | 0.57 |
02/26 | 765 | 766 | 761 | 764 | +0.13% | 11,200 | 96億4168万 | +0.92% | 13.13 | 0.57 |
02/22 | 766 | 766 | 760 | 763 | +0.66% | 9,700 | 96億2906万 | +0.79% | 13.11 | 0.57 |
02/21 | 760 | 763 | 756 | 758 | -0.26% | 6,100 | 95億6596万 | +0.26% | 13.02 | 0.57 |
02/20 | 762 | 766 | 760 | 760 | -0.13% | 8,900 | 95億9120万 | +0.53% | 13.06 | 0.57 |
02/19 | 759 | 761 | 757 | 761 | +0.53% | 8,400 | 96億382万 | +0.79% | 13.08 | 0.57 |
02/16 | 751 | 757 | 751 | 757 | +0.8% | 7,200 | 95億5334万 | +0.26% | 13.01 | 0.57 |
02/15 | 755 | 756 | 751 | 751 | -0.53% | 8,200 | 94億7762万 | -0.4% | 12.9 | 0.56 |
02/14 | 757 | 758 | 752 | 755 | 0% | 6,500 | 95億2810万 | +0.13% | 12.97 | 0.56 |
02/13 | 757 | 759 | 752 | 755 | +0.4% | 18,600 | 95億2810万 | +0.13% | 12.97 | 0.56 |
02/09 | 764 | 766 | 750 | 752 | -1.44% | 19,100 | 94億9024万 | -0.27% | 12.92 | 0.56 |
02/08 | 765 | 768 | 763 | 763 | -0.26% | 6,000 | 96億2906万 | +1.06% | 13.11 | 0.57 |
02/07 | 767 | 770 | 765 | 765 | -0.39% | 10,800 | 96億5430万 | +1.46% | 13.15 | 0.57 |
02/06 | 761 | 771 | 761 | 768 | +0.92% | 21,500 | 96億9216万 | +2.13% | 13.2 | 0.57 |
02/05 | 760 | 765 | 758 | 761 | +0.93% | 12,000 | 96億382万 | +1.33% | 13.08 | 0.57 |
02/02 | 761 | 763 | 754 | 754 | -0.79% | 12,800 | 95億1548万 | +0.67% | 12.96 | 0.56 |
02/01 | 756 | 761 | 755 | 760 | +0.93% | 6,200 | 95億9120万 | +1.6% | 13.06 | 0.57 |
01/31 | 752 | 759 | 752 | 753 | +0.4% | 20,600 | 95億286万 | +0.8% | 12.94 | 0.56 |
01/30 | 765 | 766 | 750 | 750 | -2.09% | 51,900 | 94億6500万 | +0.54% | 12.89 | 0.56 |
01/29 | 760 | 766 | 753 | 766 | +0.79% | 20,800 | 96億6692万 | +2.82% | 13.16 | 0.57 |
01/26 | 759 | 767 | 758 | 760 | +0.66% | 8,600 | 95億9120万 | +2.15% | 13.06 | 0.57 |
01/25 | 770 | 775 | 752 | 755 | +0.4% | 127,500 | 95億2810万 | +1.62% | 12.97 | 0.56 |
01/24 | 750 | 753 | 744 | 752 | +0.4% | 18,200 | 94億9024万 | +1.48% | 12.92 | 0.56 |
01/23 | 750 | 753 | 749 | 749 | -0.4% | 13,200 | 94億5238万 | +1.22% | 12.87 | 0.56 |
01/22 | 750 | 752 | 746 | 752 | +0.13% | 11,600 | 94億9024万 | +1.76% | 12.92 | 0.56 |
01/19 | 751 | 753 | 750 | 751 | 0% | 6,500 | 94億7762万 | +1.76% | 12.9 | 0.56 |
01/18 | 751 | 752 | 748 | 751 | +0.13% | 5,800 | 94億7762万 | +1.76% | 12.9 | 0.56 |
01/17 | 748 | 751 | 748 | 750 | +0.27% | 6,600 | 94億6500万 | +1.9% | 12.89 | 0.56 |
01/16 | 751 | 751 | 747 | 748 | +0.13% | 6,900 | 94億3976万 | +1.63% | 12.85 | 0.56 |
01/15 | 743 | 751 | 743 | 747 | +0.54% | 13,100 | 94億2714万 | +1.63% | 12.84 | 0.56 |
01/12 | 751 | 751 | 741 | 743 | -0.67% | 10,700 | 93億7666万 | +1.23% | 12.77 | 0.56 |
01/11 | 751 | 752 | 748 | 748 | -0.4% | 10,900 | 94億3976万 | +2.05% | 12.85 | 0.56 |
01/10 | 758 | 758 | 746 | 751 | -0.92% | 25,600 | 94億7762万 | +2.6% | 12.9 | 0.56 |
01/09 | 759 | 760 | 757 | 758 | +0.4% | 13,600 | 95億6596万 | +3.69% | 13.02 | 0.57 |
01/05 | 753 | 756 | 750 | 755 | +0.27% | 14,000 | 95億2810万 | +3.42% | 12.97 | 0.56 |
01/04 | 769 | 769 | 745 | 753 | +1.89% | 32,600 | 95億286万 | +3.43% | 12.94 | 0.56 |
2023 | ||||||||||
12/29 | 735 | 739 | 731 | 739 | +0.96% | 12,900 | 93億2618万 | +1.65% | 12.7 | 0.6 |
12/28 | 728 | 735 | 728 | 732 | +0.27% | 9,400 | 92億3784万 | +0.83% | 12.58 | 0.6 |
12/27 | 728 | 730 | 727 | 730 | +0.27% | 11,600 | 92億1260万 | +0.55% | 12.54 | 0.6 |
12/26 | 727 | 729 | 727 | 728 | -0.14% | 4,100 | 91億8736万 | +0.41% | 12.51 | 0.59 |
12/25 | 730 | 730 | 726 | 729 | -0.14% | 9,000 | 91億9998万 | +0.55% | 12.53 | 0.6 |
12/22 | 728 | 730 | 728 | 730 | +0.27% | 4,900 | 92億1260万 | +0.69% | 12.54 | 0.6 |
12/21 | 729 | 729 | 727 | 728 | -0.14% | 2,200 | 91億8736万 | +0.55% | 12.51 | 0.59 |
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 | |
2014年 3月期 | 1,266 4/9 | 579 2/4 | 4,698,400 4/9 | 133億5630万 | 73億698万 | +9.46% 7/3 | -22.25% 6/7 |
2015年 3月期 | 813 7/7 | 601 12/16 | 376,700 7/17 | 102億6006万 | 75億8462万 | +12.5% 6/13 | -7.05% 11/28 |
2016年 3月期 | 706 4/10 | 402 2/12 | 337,700 3/28 | 89億972万 | 50億7324万 | +11.87% 3/4 | -14.95% 1/21 |
2017年 3月期 | 715 3/3 3/2 他3件 | 450 5/20 5/19 | 172,800 3/28 | 90億2330万 | 56億7900万 | +15.85% 11/24 | -9.88% 4/6 |
2018年 3月期 | 1,122 1/4 | 603 4/17 | 1,935,100 9/29 | 141億5964万 | 76億986万 | +36.22% 9/29 | -19.5% 2/6 |
2019年 3月期 | 1,482 6/25 | 700 12/25 | 451,600 5/2 | 187億284万 | 88億3400万 | +27.48% 5/9 | -16.22% 12/25 |
2020年 3月期 | 829 4/2 | 531 3/13 | 567,800 10/16 | 104億6198万 | 67億122万 | +9.15% 3/27 | -20.09% 3/13 |
2021年 3月期 | 891 2/5 | 511 4/6 | 125,200 3/29 | 112億4442万 | 64億4882万 | +11.89% 1/25 | -8.77% 4/8 |
2022年 3月期 | 840 3/11 | 704 5/21 | 154,100 5/24 | 106億80万 | 88億8448万 | +5.65% 3/4 | -5.85% 4/7 |
2023年 3月期 | 790 1/27 | 682 9/14 | 511,400 1/27 | 99億6980万 | 86億684万 | +5.22% 3/1 | -6.56% 4/6 |
2024年 3月期 | 802 3/26 | 701 4/12 | 189,000 3/27 | 101億2124万 | 88億4662万 | +3.95% 3/21 | -5.47% 4/3 |
最新 | 735 2024/5/22 | 5,700 | 92億7570万 | +0.68% 730 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- -22%(0.78倍)
- 2016/12/30 vs 2015/12/30
- 30%(1.3倍)
- 2017/12/29 vs 2016/12/30
- 55%(1.55倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- -14%(0.86倍)
- 2020/12/30 vs 2019/12/30
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/05/22 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
402円(2016/02/12) - 83%(1.83倍)
735円(5/22)