株価チャート
株価
4/26
- 前日 (4/25)
- 682
- 始値
- 685
- 高値
- 685
- 安値
- 678
- 終値 +0.44%
- 685
- 出来高 +110.26%
- 8,200
乖離率
- 株価(5日)
移動平均値 - +0.59%
681 - 株価(25日)
移動平均値 - -0.29%
687 - 出来高(5日)
移動平均値 - +2.24%
8,020
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 | 685 | 685 | 678 | 685 | +0.44% | 8,200 | 50億6763万 | -0.29% | 22.44 | 0.86 |
04/25 | 685 | 685 | 681 | 682 | -0.44% | 3,900 | 50億4543万 | -0.73% | 22.34 | 0.85 |
04/24 | 683 | 687 | 679 | 685 | +0.88% | 7,500 | 50億6763万 | -0.29% | 22.44 | 0.86 |
04/23 | 681 | 687 | 676 | 679 | +0.44% | 9,000 | 50億2324万 | -1.02% | 22.24 | 0.85 |
04/22 | 675 | 685 | 675 | 676 | +0.15% | 11,500 | 50億104万 | -1.31% | 22.15 | 0.85 |
04/19 | 689 | 689 | 672 | 675 | -2.03% | 20,700 | 49億9365万 | -1.46% | 22.11 | 0.84 |
04/18 | 673 | 689 | 673 | 689 | +2.07% | 10,000 | 50億9722万 | +0.58% | 22.57 | 0.86 |
04/17 | 690 | 690 | 669 | 675 | -0.74% | 14,500 | 49億9365万 | -1.32% | 22.11 | 0.84 |
04/16 | 692 | 692 | 677 | 680 | -1.59% | 17,300 | 50億3064万 | -0.58% | 22.28 | 0.85 |
04/15 | 696 | 696 | 688 | 691 | -0.72% | 14,300 | 51億1201万 | +1.02% | 22.64 | 0.86 |
04/12 | 679 | 702 | 679 | 696 | +2.81% | 35,400 | 51億4900万 | +1.75% | 22.8 | 0.87 |
04/11 | 674 | 681 | 674 | 677 | -0.15% | 9,600 | 50億844万 | -0.88% | 22.18 | 0.85 |
04/10 | 675 | 682 | 675 | 678 | +0.44% | 12,300 | 50億1584万 | -0.88% | 22.21 | 0.85 |
04/09 | 671 | 680 | 669 | 675 | -1.75% | 36,400 | 49億9365万 | -1.32% | 22.11 | 0.84 |
04/08 | 693 | 694 | 680 | 687 | -0.87% | 36,500 | 50億8242万 | +0.29% | 22.51 | 0.86 |
04/05 | 691 | 695 | 685 | 693 | +0.14% | 15,200 | 51億2681万 | +1.02% | 22.7 | 0.87 |
04/04 | 692 | 696 | 692 | 692 | 0% | 9,300 | 51億1941万 | +0.87% | 22.67 | 0.87 |
04/03 | 687 | 692 | 676 | 692 | +0.87% | 20,400 | 51億1941万 | +0.73% | 22.67 | 0.87 |
04/02 | 692 | 697 | 686 | 686 | -1.01% | 17,600 | 50億7502万 | -0.15% | 22.47 | 0.86 |
04/01 | 697 | 697 | 687 | 693 | -0.43% | 23,500 | 51億2681万 | +0.73% | 22.7 | 0.87 |
03/29 | 687 | 705 | 687 | 696 | +0.14% | 29,200 | 51億4900万 | +1.16% | 22.8 | 0.87 |
03/28 | 698 | 710 | 695 | 695 | -1.56% | 17,000 | 51億4161万 | +1.02% | 22.77 | 0.87 |
03/27 | 723 | 723 | 698 | 706 | +0.57% | 50,300 | 52億2298万 | +2.62% | 23.13 | 0.88 |
03/26 | 700 | 703 | 695 | 702 | +0.57% | 32,200 | 51億9339万 | +2.18% | 23 | 0.88 |
03/25 | 681 | 698 | 681 | 698 | +2.8% | 44,700 | 51億6380万 | +1.6% | 22.87 | 0.87 |
03/22 | 673 | 679 | 668 | 679 | +0.89% | 10,000 | 50億2324万 | -1.02% | 22.24 | 0.85 |
03/21 | 675 | 680 | 665 | 673 | +0.6% | 32,700 | 49億7885万 | -1.9% | 22.05 | 0.84 |
03/19 | 661 | 670 | 657 | 669 | +1.06% | 28,600 | 49億4926万 | -2.48% | 21.92 | 0.83 |
03/18 | 665 | 667 | 657 | 662 | -0.6% | 37,500 | 48億9747万 | -3.64% | 21.69 | 0.82 |
03/15 | 667 | 669 | 660 | 666 | -0.89% | 20,300 | 49億2706万 | -3.34% | 21.82 | 0.82 |
03/14 | 672 | 674 | 667 | 672 | 0% | 11,800 | 49億7145万 | -2.75% | 22.01 | 0.83 |
03/13 | 677 | 677 | 668 | 672 | -1.03% | 10,500 | 49億7145万 | -2.89% | 22.01 | 0.83 |
03/12 | 667 | 679 | 659 | 679 | +1.8% | 21,100 | 50億2324万 | -2.02% | 22.24 | 0.84 |
03/11 | 680 | 684 | 663 | 667 | -2.49% | 48,300 | 49億3446万 | -3.89% | 21.85 | 0.83 |
03/08 | 683 | 689 | 681 | 684 | +0.44% | 23,100 | 50億6023万 | -1.58% | 22.41 | 0.85 |
03/07 | 694 | 694 | 678 | 681 | -1.87% | 35,700 | 50億3803万 | -2.16% | 22.31 | 0.84 |
03/06 | 693 | 695 | 690 | 694 | +0.14% | 10,800 | 51億3421万 | -0.43% | 22.74 | 0.86 |
03/05 | 696 | 700 | 689 | 693 | -1% | 21,300 | 51億2681万 | -0.57% | 22.7 | 0.86 |
03/04 | 695 | 708 | 690 | 700 | +0.57% | 29,100 | 51億7860万 | +0.29% | 22.93 | 0.87 |
03/01 | 707 | 712 | 696 | 696 | -1.69% | 26,600 | 51億4900万 | -0.29% | 22.8 | 0.86 |
02/29 | 709 | 714 | 708 | 708 | -0.14% | 10,100 | 52億3778万 | +1.72% | 23.19 | 0.88 |
02/28 | 703 | 711 | 703 | 709 | +1% | 7,400 | 52億4518万 | +2.31% | 23.23 | 0.88 |
02/27 | 708 | 712 | 701 | 702 | -1.13% | 16,300 | 51億9339万 | +1.74% | 23 | 0.87 |
02/26 | 690 | 710 | 690 | 710 | +3.65% | 53,800 | 52億5258万 | +3.5% | 23.26 | 0.88 |
02/22 | 693 | 693 | 682 | 685 | -0.72% | 21,200 | 50億6763万 | +0.44% | 22.44 | 0.85 |
02/21 | 693 | 698 | 690 | 690 | -0.43% | 13,900 | 51億462万 | +1.62% | 22.6 | 0.85 |
02/20 | 700 | 705 | 693 | 693 | -1.14% | 20,200 | 51億2681万 | +2.51% | 22.7 | 0.86 |
02/19 | 687 | 701 | 687 | 701 | +1.89% | 31,900 | 51億8599万 | +4.01% | 22.96 | 0.87 |
02/16 | 680 | 694 | 679 | 688 | +1.33% | 46,200 | 50億8982万 | +2.69% | 22.54 | 0.85 |
02/15 | 672 | 683 | 671 | 679 | +1.04% | 24,400 | 50億2324万 | +1.8% | 22.24 | 0.84 |
02/14 | 675 | 677 | 669 | 672 | -1.18% | 51,700 | 49億7145万 | +1.2% | 22.01 | 0.83 |
02/13 | 702 | 705 | 680 | 680 | -3.27% | 101,800 | 50億3064万 | +2.87% | 22.28 | 0.84 |
02/09 | 705 | 714 | 703 | 703 | -0.28% | 15,400 | 52億79万 | +7.16% | 23.03 | 0.87 |
02/08 | 704 | 715 | 698 | 705 | +0.71% | 45,700 | 52億1559万 | +8.46% | 23.1 | 0.87 |
02/07 | 700 | 708 | 698 | 700 | 0% | 35,200 | 51億7860万 | +8.7% | 22.93 | 0.87 |
02/06 | 704 | 707 | 700 | 700 | -0.14% | 21,700 | 51億7860万 | +9.72% | 22.93 | 0.87 |
02/05 | 700 | 706 | 696 | 701 | +0.57% | 30,800 | 51億8599万 | +10.74% | 22.96 | 0.87 |
02/02 | 705 | 716 | 697 | 697 | -0.43% | 83,500 | 51億5640万 | +10.99% | 22.83 | 0.86 |
02/01 | 705 | 708 | 696 | 700 | -1.13% | 42,000 | 51億7860万 | +12.54% | 22.93 | 0.87 |
01/31 | 701 | 711 | 696 | 708 | +0.71% | 43,200 | 52億3778万 | +14.75% | 23.19 | 0.88 |
01/30 | 707 | 715 | 702 | 703 | -0.42% | 54,900 | 52億79万 | +15.06% | 23.03 | 0.87 |
01/29 | 704 | 713 | 694 | 706 | -0.98% | 138,000 | 52億2298万 | +16.69% | 23.13 | 0.87 |
01/26 | 713 | 770 | 705 | 713 | +0.14% | 632,300 | 52億7477万 | +19.03% | 23.36 | 0.88 |
01/25 | 700 | 735 | 700 | 712 | +12.13% | 1,005,700 | 52億6737万 | +19.66% | 23.32 | 0.88 |
01/24 | 639 | 647 | 623 | 635 | -0.47% | 189,200 | 46億9773万 | +7.45% | 20.8 | 0.79 |
01/23 | 632 | 638 | 626 | 638 | +0.95% | 63,100 | 47億1992万 | +8.14% | 20.9 | 0.79 |
01/22 | 610 | 635 | 610 | 632 | +4.64% | 89,500 | 46億7553万 | +7.12% | 20.7 | 0.78 |
01/19 | 601 | 609 | 598 | 604 | +0.5% | 27,900 | 44億6839万 | +2.55% | 19.79 | 0.75 |
01/18 | 618 | 619 | 600 | 601 | -2.59% | 49,500 | 44億4619万 | +1.86% | 19.69 | 0.74 |
01/17 | 625 | 627 | 610 | 617 | -1.12% | 48,900 | 45億6456万 | +4.4% | 20.21 | 0.76 |
01/16 | 620 | 625 | 615 | 624 | +0.32% | 23,200 | 46億1635万 | +5.41% | 20.44 | 0.77 |
01/15 | 617 | 631 | 617 | 622 | +0.97% | 44,300 | 46億155万 | +4.71% | 20.38 | 0.77 |
01/12 | 604 | 622 | 596 | 616 | +1.99% | 77,100 | 45億5716万 | +3.7% | 20.18 | 0.76 |
01/11 | 605 | 607 | 598 | 604 | +0.33% | 29,000 | 44億6839万 | +1.34% | 19.79 | 0.75 |
01/10 | 588 | 610 | 588 | 602 | +2.03% | 55,700 | 44億5359万 | +0.84% | 19.72 | 0.75 |
01/09 | 578 | 594 | 577 | 590 | +3.51% | 91,200 | 43億6482万 | -1.34% | 19.33 | 0.73 |
01/05 | 565 | 571 | 557 | 570 | +1.79% | 45,200 | 42億1686万 | -5% | 18.67 | 0.71 |
01/04 | 553 | 568 | 552 | 560 | +1.08% | 73,700 | 41億4288万 | -6.82% | 18.35 | 0.69 |
2023 | ||||||||||
12/29 | 551 | 556 | 542 | 554 | +0.54% | 68,600 | 40億9849万 | -8.13% | 10.79 | 0.67 |
12/28 | 564 | 566 | 548 | 551 | -3.67% | 97,600 | 40億7629万 | -8.77% | 10.73 | 0.67 |
12/27 | 558 | 579 | 556 | 572 | +1.6% | 133,700 | 42億3165万 | -5.61% | 11.14 | 0.7 |
12/26 | 558 | 563 | 551 | 563 | +1.08% | 74,700 | 41億6507万 | -7.1% | 10.96 | 0.68 |
12/25 | 568 | 568 | 553 | 557 | -1.24% | 77,200 | 41億2068万 | -8.24% | 10.85 | 0.68 |
12/22 | 569 | 577 | 560 | 564 | -1.74% | 101,300 | 41億7247万 | -7.24% | 10.98 | 0.69 |
12/21 | 548 | 579 | 542 | 574 | +3.42% | 145,400 | 42億4645万 | -5.75% | 11.18 | 0.7 |
12/20 | 544 | 557 | 534 | 555 | +3.93% | 148,500 | 41億589万 | -8.87% | 10.82 | 0.68 |
12/19 | 516 | 537 | 514 | 534 | -14.01% | 306,400 | 39億5053万 | -12.6% | 10.41 | 0.65 |
12/18 | 615 | 644 | 615 | 621 | +0.98% | 156,900 | 45億9415万 | +1.47% | 12.11 | 0.76 |
12/15 | 606 | 621 | 606 | 615 | +0.82% | 40,300 | 45億4977万 | +0.65% | 11.99 | 0.75 |
12/14 | 621 | 631 | 607 | 610 | -2.56% | 91,600 | 45億1278万 | 0% | 11.89 | 0.74 |
12/13 | 613 | 634 | 613 | 626 | +2.29% | 45,400 | 46億3114万 | +2.96% | 12.2 | 0.76 |
12/12 | 630 | 633 | 612 | 612 | -2.55% | 83,000 | 45億2757万 | +0.82% | 11.93 | 0.74 |
12/11 | 643 | 643 | 620 | 628 | -1.88% | 72,400 | 46億4594万 | +3.8% | 12.24 | 0.76 |
12/08 | 643 | 648 | 640 | 640 | -1.08% | 58,900 | 47億3472万 | +5.96% | 12.48 | 0.78 |
12/07 | 650 | 651 | 639 | 647 | -1.82% | 30,300 | 47億8650万 | +7.65% | 12.61 | 0.79 |
12/06 | 638 | 660 | 634 | 659 | +3.94% | 72,500 | 48億7528万 | +10.02% | 12.85 | 0.8 |
12/05 | 650 | 657 | 634 | 634 | -3.21% | 61,500 | 46億9033万 | +6.38% | 12.36 | 0.77 |
12/04 | 643 | 674 | 640 | 655 | +1.87% | 111,100 | 48億4569万 | +10.46% | 12.77 | 0.8 |
12/01 | 630 | 647 | 627 | 643 | +2.72% | 124,200 | 47億5691万 | +8.98% | 12.54 | 0.78 |
11/30 | 622 | 626 | 611 | 626 | +1.13% | 71,200 | 46億3114万 | +6.64% | 12.2 | 0.76 |
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 12月期 | 550 5/27 | 215 12/18 12/17 | 75,000 10/9 | - | - | +28.62% 5/27 | -40.32% 10/9 |
2009年 12月期 | 318 7/6 | 210 4/6 2/20 | 28,400 5/11 | - | - | +27.1% 5/26 | -12.4% 7/29 |
2010年 12月期 | 398 4/27 | 232 1/21 | 26,800 4/12 | - | - | +18.56% 3/29 | -11.57% 6/18 |
2011年 12月期 | 459 2/15 | 270 3/15 | 31,800 1/20 | 33億9568万 | 19億9746万 | +22.02% 2/17 | -24.64% 3/15 |
2012年 12月期 | 597 4/19 | 334 1/6 | 51,500 4/12 | 44億1660万 | 24億7093万 | +25.08% 3/26 | -20.45% 5/15 |
2013年 12月期 | 520 1/18 1/7 | 418 7/3 | 101,100 1/21 | 38億4696万 | 30億9236万 | +18.24% 1/10 | -8.76% 6/7 |
2014年 12月期 | 587 1/16 | 462 5/20 | 105,000 1/20 | 43億4262万 | 34億1787万 | +9.88% 8/13 | -6.09% 2/10 |
2015年 12月期 | 725 3/5 | 516 1/15 | 90,900 1/19 | 53億6355万 | 38億1736万 | +22.13% 3/4 | -9.78% 8/25 |
2016年 12月期 | 598 4/28 4/27 | 481 7/11 | 112,600 1/18 | 44億2400万 | 35億5843万 | +26.5% 1/19 | -12.41% 7/11 |
2017年 12月期 | 841 12/15 12/5 | 530 1/13 | 753,800 1/17 | 62億2171万 | 39億2094万 | +7.77% 2/24 | -9.25% 1/4 |
2018年 12月期 | 741 1/29 | 487 12/25 | 58,100 2/6 | 54億8191万 | 36億282万 | +3.97% 5/1 | -25.94% 12/25 |
2019年 12月期 | 590 1/10 | 344 8/29 | 221,500 12/24 | 43億6482万 | 25億4491万 | +12.1% 12/26 | -12.98% 2/3 1/31 |
2020年 12月期 | 421 1/14 | 210 3/17 | 612,700 11/16 | 31億1455万 | 15億5358万 | +17% 5/27 | -31.06% 3/13 |
2021年 12月期 | 437 10/11 | 272 1/5 1/4 | 333,200 10/11 | 32億3292万 | 20億1225万 | +9.89% 4/1 | -7.14% 12/22 |
2022年 12月期 | 437 9/2 | 306 1/17 | 336,900 1/13 | 32億3292万 | 22億6378万 | +11.87% 4/7 | -7.69% 12/26 |
2023年 12月期 | 674 12/4 | 335 1/4 | 703,400 10/13 | 49億8625万 | 24億7833万 | +42.29% 10/12 | -12.54% 12/19 |
最新 | 685 2024/4/26 | 8,200 | 50億6763万 | -0.29% 687 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -41%(0.59倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- 19%(1.19倍)
- 2010/12/30 vs 2009/12/30
- 27%(1.27倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 43%(1.43倍)
- 2013/12/30 vs 2012/12/28
- 1%(1.01倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- -23%(0.77倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 65%(1.65倍)
- 2024/04/26 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
210円(2020/03/17) - 226%(3.26倍)
685円(4/26)