株価チャート
株価
5/2
- 前日 (5/1)
- 630
- 始値
- 634
- 高値
- 634
- 安値
- 626
- 終値 -0.63%
- 626
- 出来高 -61.7%
- 1,800
乖離率
- 株価(5日)
移動平均値 - -0.63%
630 - 株価(25日)
移動平均値 - -0.63%
630 - 出来高(5日)
移動平均値 - -49.72%
3,580
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 634 | 634 | 626 | 626 | -0.63% | 1,800 | 22億9949万 | -0.63% | 19.96 | 1.27 |
05/01 | 635 | 636 | 626 | 630 | +0.32% | 4,700 | 23億1419万 | -0.32% | 20.08 | 1.28 |
04/30 | 631 | 631 | 623 | 628 | 0% | 3,800 | 23億684万 | -0.79% | 20.02 | 1.28 |
04/26 | 634 | 634 | 628 | 628 | -1.41% | 6,700 | 23億684万 | -1.1% | 20.02 | 1.28 |
04/25 | 636 | 637 | 634 | 637 | +0.16% | 900 | 23億3990万 | +0.16% | 20.31 | 1.3 |
04/24 | 639 | 639 | 636 | 636 | -0.47% | 800 | 23億3623万 | -0.31% | 20.27 | 1.29 |
04/23 | 634 | 640 | 634 | 639 | +0.79% | 1,700 | 23億4725万 | +0.16% | 20.37 | 1.3 |
04/22 | 635 | 635 | 630 | 634 | -0.16% | 1,400 | 23億2888万 | -0.78% | 20.21 | 1.29 |
04/19 | 631 | 636 | 629 | 635 | -0.16% | 3,000 | 23億3255万 | -0.63% | 20.24 | 1.29 |
04/18 | 626 | 640 | 626 | 636 | +1.6% | 5,300 | 23億3623万 | -0.63% | 20.27 | 1.29 |
04/17 | 630 | 632 | 624 | 626 | -0.63% | 2,200 | 22億9949万 | -2.19% | 19.96 | 1.27 |
04/16 | 628 | 641 | 625 | 630 | +0.32% | 6,200 | 23億1419万 | -1.72% | 20.08 | 1.28 |
04/15 | 628 | 628 | 625 | 628 | 0% | 3,200 | 23億684万 | -2.18% | 20.02 | 1.28 |
04/12 | 632 | 632 | 627 | 628 | 0% | 2,200 | 23億684万 | -2.33% | 20.02 | 1.28 |
04/11 | 632 | 632 | 628 | 628 | -0.63% | 700 | 23億684万 | -2.48% | 20.02 | 1.28 |
04/10 | 632 | 632 | 626 | 632 | +0.64% | 1,500 | 23億2153万 | -1.86% | 20.15 | 1.29 |
04/09 | 628 | 632 | 626 | 628 | +0.48% | 4,100 | 23億684万 | -2.64% | 20.02 | 1.28 |
04/08 | 625 | 629 | 622 | 625 | 0% | 3,400 | 22億9582万 | -3.1% | 19.92 | 1.27 |
04/05 | 627 | 632 | 625 | 625 | +0.16% | 2,900 | 22億9582万 | -3.25% | 19.92 | 1.27 |
04/04 | 624 | 624 | 624 | 624 | 0% | 400 | 22億9215万 | -3.55% | 19.89 | 1.27 |
04/03 | 620 | 625 | 618 | 624 | +0.65% | 3,200 | 22億9215万 | -3.55% | 19.89 | 1.27 |
04/02 | 630 | 630 | 620 | 620 | -1.27% | 4,300 | 22億7745万 | -4.32% | 19.76 | 1.26 |
04/01 | 634 | 634 | 627 | 628 | -0.95% | 6,600 | 23億684万 | -3.24% | 20.02 | 1.28 |
03/29 | 638 | 638 | 632 | 634 | +0.48% | 2,600 | 23億2888万 | -2.31% | 20.21 | 1.29 |
03/28 | 636 | 639 | 629 | 631 | -6.52% | 14,400 | 23億1786万 | -2.77% | 20.12 | 1.28 |
03/27 | 669 | 675 | 666 | 675 | +0.9% | 9,600 | 24億7949万 | +4.01% | 21.52 | 1.37 |
03/26 | 670 | 671 | 666 | 669 | -0.15% | 7,100 | 24億5745万 | +3.24% | 21.33 | 1.36 |
03/25 | 665 | 671 | 665 | 670 | +0.45% | 5,300 | 24億6112万 | +3.72% | 21.36 | 1.36 |
03/22 | 667 | 675 | 657 | 667 | -0.15% | 4,600 | 24億5010万 | +3.57% | 21.26 | 1.36 |
03/21 | 654 | 669 | 652 | 668 | +2.45% | 8,400 | 24億5377万 | +3.89% | 21.29 | 1.36 |
03/19 | 655 | 655 | 647 | 652 | -0.15% | 1,900 | 23億9500万 | +1.56% | 20.78 | 1.33 |
03/18 | 646 | 655 | 646 | 653 | +1.08% | 3,600 | 23億9867万 | +1.87% | 20.82 | 1.33 |
03/15 | 650 | 650 | 645 | 646 | -0.46% | 1,900 | 23億7296万 | +0.78% | 20.59 | 1.32 |
03/14 | 652 | 652 | 644 | 649 | +0.15% | 2,000 | 23億8398万 | +1.25% | 20.69 | 1.32 |
03/13 | 657 | 657 | 643 | 648 | -0.15% | 3,800 | 23億8031万 | +1.09% | 20.66 | 1.32 |
03/12 | 649 | 649 | 644 | 649 | 0% | 2,600 | 23億8398万 | +1.09% | 20.69 | 1.32 |
03/11 | 647 | 651 | 646 | 649 | +0.31% | 2,000 | 23億8398万 | +1.09% | 20.69 | 1.32 |
03/08 | 642 | 650 | 642 | 647 | -0.46% | 3,100 | 23億7663万 | +0.62% | 20.63 | 1.32 |
03/07 | 646 | 650 | 640 | 650 | +0.62% | 4,000 | 23億8765万 | +1.09% | 20.72 | 1.32 |
03/06 | 637 | 646 | 637 | 646 | +0.62% | 3,300 | 23億7296万 | +0.47% | 20.59 | 1.32 |
03/05 | 641 | 643 | 636 | 642 | -0.47% | 6,400 | 23億5827万 | -0.31% | 20.47 | 1.31 |
03/04 | 647 | 649 | 639 | 645 | +0.62% | 7,400 | 23億6929万 | +0.16% | 20.56 | 1.31 |
03/01 | 641 | 644 | 639 | 641 | 0% | 3,100 | 23億5459万 | -0.47% | 20.43 | 1.31 |
02/29 | 640 | 644 | 640 | 641 | 0% | 2,800 | 23億5459万 | -0.62% | 20.43 | 1.31 |
02/28 | 645 | 646 | 639 | 641 | +0.16% | 4,700 | 23億5459万 | -0.77% | 20.43 | 1.31 |
02/27 | 645 | 647 | 632 | 640 | -1.54% | 8,200 | 23億5092万 | -1.08% | 20.4 | 1.3 |
02/26 | 635 | 658 | 634 | 650 | +2.69% | 7,400 | 23億8765万 | +0.31% | 20.72 | 1.32 |
02/22 | 630 | 641 | 630 | 633 | 0% | 8,400 | 23億2521万 | -2.31% | 20.18 | 1.29 |
02/21 | 634 | 640 | 630 | 633 | +0.48% | 4,200 | 23億2521万 | -2.47% | 20.18 | 1.29 |
02/20 | 633 | 637 | 628 | 630 | -0.47% | 3,200 | 23億1419万 | -3.23% | 20.08 | 1.28 |
02/19 | 625 | 645 | 610 | 633 | +1.28% | 15,400 | 23億2521万 | -2.91% | 20.18 | 1.29 |
02/16 | 625 | 625 | 621 | 625 | 0% | 4,800 | 22億9582万 | -4.29% | 19.92 | 1.27 |
02/15 | 638 | 640 | 620 | 625 | -1.57% | 10,600 | 22億9582万 | -4.58% | 19.92 | 1.27 |
02/14 | 649 | 649 | 632 | 635 | -1.55% | 8,900 | 23億3255万 | -3.2% | 20.24 | 1.29 |
02/13 | 640 | 657 | 637 | 645 | +1.1% | 11,700 | 23億6929万 | -1.83% | 20.56 | 1.31 |
02/09 | 640 | 645 | 637 | 638 | -0.31% | 8,400 | 23億4357万 | -3.04% | 20.34 | 1.3 |
02/08 | 649 | 650 | 639 | 640 | -0.78% | 9,800 | 23億5092万 | -2.88% | 20.4 | 1.3 |
02/07 | 653 | 661 | 645 | 645 | -3.01% | 17,300 | 23億6929万 | -2.27% | 20.56 | 1.31 |
02/06 | 661 | 665 | 661 | 665 | +0.76% | 700 | 24億4275万 | +0.76% | 21.2 | 1.35 |
02/05 | 664 | 665 | 660 | 660 | 0% | 4,100 | 24億2439万 | +0.15% | 21.04 | 1.34 |
02/02 | 662 | 664 | 657 | 660 | 0% | 3,000 | 24億2439万 | +0.15% | 21.04 | 1.34 |
02/01 | 658 | 662 | 657 | 660 | +0.3% | 1,100 | 24億2439万 | +0.3% | 21.04 | 1.34 |
01/31 | 659 | 659 | 658 | 658 | +0.46% | 1,000 | 24億1704万 | +0.15% | 20.98 | 1.34 |
01/30 | 652 | 655 | 651 | 655 | +0.46% | 2,700 | 24億602万 | -0.3% | 20.88 | 1.33 |
01/29 | 653 | 657 | 652 | 652 | -0.15% | 2,400 | 23億9500万 | -0.61% | 20.78 | 1.33 |
01/26 | 653 | 654 | 652 | 653 | -0.15% | 3,000 | 23億9867万 | -0.46% | 20.82 | 1.33 |
01/25 | 662 | 663 | 654 | 654 | -0.91% | 6,000 | 24億235万 | -0.3% | 20.85 | 1.33 |
01/24 | 663 | 663 | 660 | 660 | -0.3% | 1,600 | 24億2439万 | +0.61% | 21.04 | 1.34 |
01/23 | 665 | 675 | 661 | 662 | -0.15% | 3,700 | 24億3173万 | +0.91% | 21.1 | 1.35 |
01/22 | 659 | 664 | 658 | 663 | +0.61% | 2,300 | 24億3541万 | +0.76% | 21.14 | 1.35 |
01/19 | 667 | 667 | 659 | 659 | -0.15% | 1,900 | 24億2071万 | 0% | 21.01 | 1.34 |
01/18 | 665 | 665 | 660 | 660 | -0.75% | 500 | 24億2439万 | -0.15% | 21.04 | 1.34 |
01/17 | 664 | 665 | 662 | 665 | 0% | 1,400 | 24億4275万 | +0.45% | 21.2 | 1.35 |
01/16 | 665 | 670 | 665 | 665 | +0.3% | 1,300 | 24億4275万 | +0.15% | 21.2 | 1.35 |
01/15 | 664 | 666 | 661 | 663 | -0.15% | 2,100 | 24億3541万 | -0.3% | 21.14 | 1.35 |
01/12 | 664 | 664 | 658 | 664 | +0.3% | 2,100 | 24億3908万 | -0.45% | 21.17 | 1.35 |
01/11 | 663 | 663 | 657 | 662 | +0.76% | 2,900 | 24億3173万 | -1.05% | 21.1 | 1.35 |
01/10 | 664 | 664 | 653 | 657 | -0.3% | 8,100 | 24億1337万 | -2.09% | 20.94 | 1.34 |
01/09 | 661 | 661 | 656 | 659 | -0.3% | 3,500 | 24億2071万 | -2.08% | 21.01 | 1.34 |
01/05 | 672 | 672 | 654 | 661 | -1.34% | 2,700 | 24億2806万 | -2.07% | 21.07 | 1.35 |
01/04 | 672 | 680 | 652 | 670 | +1.21% | 5,700 | 24億6112万 | -1.03% | 21.36 | 1.36 |
2023 | ||||||||||
12/29 | 646 | 677 | 645 | 662 | +2.32% | 4,400 | 24億3173万 | -2.5% | 21.1 | 1.35 |
12/28 | 649 | 651 | 643 | 647 | -0.31% | 3,400 | 23億7663万 | -5.13% | 20.63 | 1.32 |
12/27 | 658 | 658 | 643 | 649 | -0.15% | 4,900 | 23億8398万 | -5.12% | 20.69 | 1.32 |
12/26 | 643 | 660 | 643 | 650 | +1.25% | 7,700 | 23億8765万 | -5.39% | 20.72 | 1.32 |
12/25 | 635 | 660 | 632 | 642 | +0.63% | 10,600 | 23億5827万 | -6.96% | 20.47 | 1.31 |
12/22 | 645 | 645 | 638 | 638 | -0.47% | 4,100 | 23億4357万 | -7.8% | 20.34 | 1.3 |
12/21 | 647 | 647 | 641 | 641 | -0.93% | 3,500 | 23億5459万 | -7.77% | 20.43 | 1.31 |
12/20 | 651 | 658 | 638 | 647 | -0.61% | 7,200 | 23億7663万 | -7.31% | 20.63 | 1.32 |
12/19 | 653 | 659 | 644 | 651 | +1.24% | 4,100 | 23億9133万 | -7.13% | 20.75 | 1.33 |
12/18 | 657 | 657 | 639 | 643 | -1.98% | 10,800 | 23億6194万 | -8.66% | 20.5 | 1.31 |
12/15 | 673 | 674 | 652 | 656 | -2.38% | 10,700 | 24億969万 | -7.34% | 20.91 | 1.34 |
12/14 | 692 | 694 | 670 | 672 | -3.17% | 10,800 | 24億6847万 | -5.49% | 21.42 | 1.37 |
12/13 | 697 | 698 | 694 | 694 | -0.43% | 2,700 | 25億4928万 | -2.66% | 22.12 | 1.41 |
12/12 | 699 | 704 | 695 | 697 | -0.29% | 1,700 | 25億6030万 | -2.52% | 22.22 | 1.42 |
12/11 | 697 | 699 | 695 | 699 | +0.14% | 4,200 | 25億6765万 | -2.37% | 22.28 | 1.42 |
12/08 | 701 | 703 | 698 | 698 | -0.43% | 12,200 | 25億6397万 | -2.79% | 22.25 | 1.42 |
12/07 | 704 | 705 | 701 | 701 | -1.13% | 1,900 | 25億7499万 | -2.5% | 22.35 | 1.43 |
12/06 | 714 | 714 | 704 | 709 | -0.84% | 6,800 | 26億438万 | -1.53% | 22.6 | 1.44 |
12/05 | 707 | 715 | 701 | 715 | +0.7% | 4,200 | 26億2642万 | -0.69% | 22.79 | 1.46 |
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 | 1,410 141 7/27 | 900 90 9/25 90 9/11 | 249,300 2,493,000 4/5 | - | - | +14.41% 10/5 | -20.54% 9/4 |
2009年 3月期 | 1,140 114 5/23 | 170 17 2/24 | 302,700 3,027,000 7/24 | - | - | +50.96% 4/30 | -45.98% 7/23 |
2010年 3月期 | 510 51 7/9 | 220 22 4/2 22 4/1 | 371,900 3,719,000 4/30 | - | - | +25.17% 5/12 | -18.41% 11/18 |
2011年 3月期 | 420 42 4/30 42 4/15 他2件 | 260 26 3/15 | 63,200 632,000 4/12 | 15億4278万 | 9億5505万 | +11.66% 1/20 | -22.6% 3/15 |
2012年 3月期 | 410 41 4/18 | 300 30 11/30 30 11/29 他14件 | 109,800 1,098,000 2/29 | 15億605万 | 11億199万 | +9.96% 12/7 | -7.51% 8/18 |
2013年 3月期 | 410 41 3/25 | 280 28 5/16 | 78,500 785,000 3/25 | 15億605万 | 10億2852万 | +10.85% 1/28 | -10.6% 5/16 |
2014年 3月期 | 720 72 10/30 | 340 34 6/27 34 6/7 | 858,300 8,583,000 10/1 | 26億4477万 | 12億4892万 | +41.2% 10/30 | -16.1% 2/4 |
2015年 3月期 | 710 71 3/6 | 380 38 5/20 | 1,303,100 13,031,000 8/14 | 26億805万 | 13億9586万 | +25.4% 8/14 | -16.24% 5/21 |
2016年 3月期 | 1,100 110 7/15 | 420 42 2/12 | 2,890,100 28,901,000 7/15 | 40億4065万 | 15億4279万 | +55.25% 7/17 | -25.09% 8/25 |
2017年 3月期 | 580 58 8/12 | 380 38 6/24 | 253,000 2,530,000 8/12 | 21億3052万 | 13億9586万 | +19.94% 7/13 | -14.92% 6/24 |
2018年 3月期 | 469 5/12 | 430 3/28 | 46,300 5/12 | 17億2278万 | 15億7952万 | +3.05% 2/2 | -3.73% 3/28 |
2019年 3月期 | 445 5/23 | 287 12/25 | 31,700 12/25 | 16億3462万 | 10億5424万 | +7.39% 2/4 | -24.9% 12/25 |
2020年 3月期 | 373 7/23 | 240 3/13 | 18,200 1/27 | 13億7014万 | 8億8159万 | +9.72% 7/23 | -17.14% 3/13 |
2021年 3月期 | 474 8/25 | 253 4/6 4/3 | 990,500 8/20 | 17億4115万 | 9億2934万 | +37.03% 8/21 | -6.19% 9/23 |
2022年 3月期 | 420 3/29 | 342 4/21 | 83,600 10/18 | 15億4279万 | 12億5627万 | +7.81% 10/18 | -3.84% 4/14 |
2023年 3月期 | 1,078 1/24 | 361 5/9 4/15 | 429,200 2/6 | 39億5983万 | 13億2606万 | +26.02% 8/26 | -16.68% 2/24 |
最新 | 626 2024/5/2 | 1,800 | 22億9949万 | -0.63% 630 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- 31%(1.31倍)
- 1986/12/27 vs 1985/12/28
- 13%(1.13倍)
- 1987/12/28 vs 1986/12/27
- 37%(1.37倍)
- 1988/12/28 vs 1987/12/28
- 37%(1.37倍)
- 1989/12/29 vs 1988/12/28
- 53%(1.53倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -16%(0.84倍)
- 1992/12/29 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/30 vs 1992/12/29
- 15%(1.15倍)
- 1994/12/30 vs 1993/12/30
- 32%(1.32倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/29 vs 1996/12/30
- -66%(0.34倍)
- 1998/12/30 vs 1997/12/29
- -7%(0.93倍)
- 1999/12/29 vs 1998/12/30
- 11%(1.11倍)
- 2000/12/29 vs 1999/12/29
- -44%(0.56倍)
- 2001/12/28 vs 2000/12/29
- -17%(0.83倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 79%(1.79倍)
- 2005/12/30 vs 2004/12/30
- 81%(1.81倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- 32%(1.32倍)
- 2008/12/30 vs 2007/12/28
- -77%(0.23倍)
- 2009/12/30 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 70%(1.7倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 7%(1.07倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 154%(2.54倍)
- 2023/12/29 vs 2022/12/30
- -28%(0.72倍)
- 2024/05/02 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
170円(2009/02/24) - 268%(3.68倍)
626円(5/2)