株価チャート
株価
4/22
- 前日 (4/19)
- 777
- 始値
- 778
- 高値
- 784
- 安値
- 773
- 終値 +0.64%
- 782
- 出来高 +52.38%
- 6,400
乖離率
- 株価(5日)
移動平均値 - +0.77%
776 - 株価(25日)
移動平均値 - +0.13%
781 - 出来高(5日)
移動平均値 - +80.79%
3,540
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 778 | 784 | 773 | 782 | +0.64% | 6,400 | 100億9548万 | +0.13% | 8.44 | 0.61 |
04/19 | 778 | 779 | 767 | 777 | -0.13% | 4,200 | 100億3093万 | -0.64% | 8.39 | 0.61 |
04/18 | 768 | 778 | 768 | 778 | +0.91% | 1,600 | 100億4384万 | -0.64% | 8.4 | 0.61 |
04/17 | 776 | 786 | 766 | 771 | 0% | 2,900 | 99億5347万 | -1.66% | 8.32 | 0.61 |
04/16 | 775 | 778 | 771 | 771 | -0.52% | 2,600 | 99億5347万 | -1.66% | 8.32 | 0.61 |
04/15 | 770 | 775 | 770 | 775 | +0.65% | 1,400 | 100億511万 | -0.77% | 8.37 | 0.61 |
04/12 | 768 | 770 | 768 | 770 | -0.13% | 700 | 99億4056万 | -1.03% | 8.31 | 0.61 |
04/11 | 771 | 772 | 766 | 771 | 0% | 5,300 | 99億5347万 | -0.39% | 8.32 | 0.61 |
04/10 | 769 | 772 | 769 | 771 | +0.26% | 1,900 | 99億5347万 | 0% | 8.32 | 0.61 |
04/09 | 768 | 770 | 762 | 769 | -0.13% | 4,100 | 99億2765万 | +0.13% | 8.3 | 0.6 |
04/08 | 773 | 773 | 768 | 770 | +2.39% | 1,400 | 99億4056万 | +0.79% | 8.31 | 0.61 |
04/05 | 751 | 752 | 751 | 752 | -1.83% | 500 | 97億819万 | -1.18% | 8.12 | 0.59 |
04/04 | 770 | 770 | 766 | 766 | -1.67% | 700 | 98億8892万 | +1.06% | 8.27 | 0.6 |
04/03 | 777 | 780 | 772 | 779 | +0.91% | 4,800 | 100億5675万 | +3.18% | 8.41 | 0.61 |
04/02 | 780 | 786 | 771 | 772 | -1.03% | 2,800 | 99億6638万 | +2.8% | 8.33 | 0.61 |
04/01 | 791 | 791 | 780 | 780 | -0.64% | 2,600 | 100億6966万 | +4.28% | 8.42 | 0.61 |
03/29 | 790 | 790 | 780 | 785 | +0.26% | 4,900 | 101億3421万 | +5.51% | 8.47 | 0.62 |
03/28 | 781 | 789 | 781 | 783 | -1.51% | 6,500 | 101億839万 | +5.67% | 8.45 | 0.62 |
03/27 | 795 | 796 | 793 | 795 | 0% | 3,500 | 102億6331万 | +7.87% | 8.58 | 0.62 |
03/26 | 794 | 795 | 793 | 795 | -0.13% | 1,000 | 102億6331万 | +8.46% | 8.58 | 0.62 |
03/25 | 800 | 800 | 793 | 796 | +0.76% | 2,000 | 102億7622万 | +9.19% | 8.59 | 0.63 |
03/22 | 802 | 808 | 785 | 790 | -1.86% | 11,600 | 101億9876万 | +8.97% | 8.53 | 0.62 |
03/21 | 810 | 821 | 805 | 805 | -0.62% | 2,900 | 103億9241万 | +11.65% | 8.69 | 0.63 |
03/19 | 826 | 826 | 810 | 810 | -0.12% | 900 | 104億5696万 | +12.97% | 8.74 | 0.64 |
03/18 | 800 | 850 | 785 | 811 | +0.75% | 10,300 | 104億6987万 | +13.74% | 8.75 | 0.64 |
03/15 | 792 | 805 | 780 | 805 | -0.62% | 12,600 | 103億9241万 | +13.38% | 8.69 | 0.63 |
03/14 | 788 | 825 | 776 | 810 | +2.53% | 24,900 | 104億5696万 | +14.57% | 8.74 | 0.64 |
03/13 | 800 | 800 | 752 | 790 | +0.13% | 33,200 | 101億9876万 | +12.22% | 8.53 | 0.62 |
03/12 | 789 | 789 | 778 | 789 | +14.51% | 47,100 | 101億8585万 | +12.55% | 8.52 | 0.62 |
03/11 | 690 | 690 | 685 | 689 | -0.14% | 800 | 88億9487万 | -1.43% | 7.44 | 0.54 |
03/08 | 682 | 690 | 682 | 690 | +0.58% | 1,200 | 89億778万 | -1.29% | 7.45 | 0.54 |
03/07 | 690 | 695 | 670 | 686 | -0.58% | 9,300 | 88億5614万 | -2% | 7.4 | 0.54 |
03/06 | 684 | 690 | 684 | 690 | +0.88% | 1,500 | 89億778万 | -1.29% | 7.45 | 0.54 |
03/05 | 687 | 687 | 684 | 684 | 0% | 700 | 88億3032万 | -2.15% | 7.38 | 0.54 |
03/04 | 685 | 690 | 680 | 684 | -0.15% | 5,800 | 88億3032万 | -2.15% | 7.38 | 0.54 |
03/01 | 682 | 686 | 682 | 685 | 0% | 2,300 | 88億4323万 | -2% | 7.39 | 0.54 |
02/29 | 689 | 689 | 685 | 685 | -0.29% | 2,100 | 88億4323万 | -2% | 7.39 | 0.54 |
02/28 | 689 | 689 | 683 | 687 | -0.15% | 3,400 | 88億6905万 | -1.72% | 7.42 | 0.54 |
02/27 | 687 | 688 | 687 | 688 | +0.15% | 1,200 | 88億8196万 | -1.57% | 7.43 | 0.54 |
02/26 | 686 | 688 | 685 | 687 | -0.29% | 6,700 | 88億6905万 | -1.72% | 7.42 | 0.54 |
02/22 | 686 | 689 | 686 | 689 | -0.14% | 500 | 88億9487万 | -1.29% | 7.44 | 0.54 |
02/21 | 686 | 690 | 682 | 690 | +0.44% | 6,700 | 89億778万 | -1.15% | 7.45 | 0.54 |
02/20 | 702 | 702 | 681 | 687 | -1.58% | 3,600 | 88億6905万 | -1.58% | 7.42 | 0.54 |
02/19 | 693 | 699 | 691 | 698 | +0.72% | 900 | 90億1105万 | +0.14% | 7.53 | 0.55 |
02/16 | 684 | 693 | 684 | 693 | -0.14% | 800 | 89億4651万 | -0.57% | 7.48 | 0.54 |
02/15 | 675 | 697 | 675 | 694 | -0.72% | 8,300 | 89億5942万 | -0.43% | 7.49 | 0.55 |
02/14 | 710 | 710 | 689 | 699 | -1.55% | 3,400 | 90億2396万 | +0.29% | 7.54 | 0.55 |
02/13 | 719 | 720 | 710 | 710 | +0.14% | 1,300 | 91億6597万 | +1.87% | 7.66 | 0.56 |
02/09 | 699 | 720 | 699 | 709 | -2.74% | 9,200 | 91億5306万 | +1.87% | 7.65 | 0.56 |
02/08 | 731 | 731 | 720 | 729 | +0.55% | 1,100 | 94億1126万 | +4.74% | 7.87 | 0.57 |
02/07 | 730 | 730 | 725 | 725 | -1.63% | 5,500 | 93億5962万 | +4.47% | 7.83 | 0.57 |
02/06 | 740 | 740 | 730 | 737 | +0.96% | 4,300 | 95億1454万 | +6.35% | 7.95 | 0.58 |
02/05 | 730 | 738 | 728 | 730 | +0.27% | 3,400 | 94億2417万 | +5.64% | 7.88 | 0.57 |
02/02 | 705 | 730 | 695 | 728 | +4.45% | 9,000 | 93億9835万 | +5.51% | 7.86 | 0.57 |
02/01 | 700 | 700 | 691 | 697 | -0.43% | 1,800 | 89億9815万 | +1.31% | 7.52 | 0.55 |
01/31 | 682 | 700 | 680 | 700 | +2.79% | 5,200 | 90億3687万 | +1.74% | 7.56 | 0.55 |
01/30 | 682 | 690 | 681 | 681 | -0.15% | 3,100 | 87億9159万 | -1.02% | 7.35 | 0.54 |
01/29 | 682 | 682 | 682 | 682 | +0.15% | 1,300 | 88億450万 | -1.02% | 7.36 | 0.54 |
01/26 | 686 | 686 | 681 | 681 | -0.73% | 1,900 | 87億9159万 | -1.3% | 7.35 | 0.54 |
01/25 | 680 | 686 | 678 | 686 | +0.73% | 1,300 | 88億5614万 | -0.58% | 7.4 | 0.54 |
01/24 | 681 | 681 | 680 | 681 | -0.15% | 700 | 87億9159万 | -1.59% | 7.35 | 0.54 |
01/23 | 684 | 692 | 680 | 682 | -0.29% | 3,900 | 88億450万 | -1.59% | 7.36 | 0.54 |
01/22 | 687 | 690 | 684 | 684 | -0.29% | 3,100 | 88億3032万 | -1.72% | 7.38 | 0.54 |
01/19 | 680 | 686 | 680 | 686 | +0.88% | 1,100 | 88億5614万 | -1.58% | 7.4 | 0.54 |
01/18 | 680 | 690 | 680 | 680 | 0% | 1,700 | 87億7868万 | -2.58% | 7.34 | 0.53 |
01/17 | 676 | 684 | 676 | 680 | 0% | 1,700 | 87億7868万 | -2.58% | 7.34 | 0.53 |
01/16 | 681 | 683 | 678 | 680 | -0.15% | 2,500 | 87億7868万 | -2.72% | 7.34 | 0.53 |
01/15 | 687 | 697 | 680 | 681 | -0.44% | 11,700 | 87億9159万 | -2.44% | 7.35 | 0.54 |
01/12 | 685 | 693 | 683 | 684 | -0.87% | 3,600 | 88億3032万 | -2.01% | 7.38 | 0.54 |
01/11 | 685 | 696 | 677 | 690 | -1.43% | 8,000 | 89億778万 | -1% | 7.45 | 0.54 |
01/10 | 695 | 700 | 693 | 700 | +0.72% | 3,900 | 90億3687万 | +0.72% | 7.56 | 0.55 |
01/09 | 687 | 697 | 687 | 695 | 0% | 4,000 | 89億7233万 | +0.29% | 7.5 | 0.55 |
01/05 | 695 | 697 | 690 | 695 | 0% | 1,600 | 89億7233万 | +0.58% | 7.5 | 0.55 |
01/04 | 690 | 695 | 683 | 695 | 0% | 8,500 | 89億7233万 | +0.72% | 7.5 | 0.55 |
2023 | ||||||||||
12/29 | 691 | 699 | 690 | 695 | +0.14% | 3,400 | 89億7233万 | +1.02% | 7.5 | 0.55 |
12/28 | 685 | 704 | 685 | 694 | +0.58% | 7,700 | 89億5942万 | +1.17% | 7.49 | 0.55 |
12/27 | 694 | 698 | 690 | 690 | -0.58% | 10,200 | 89億778万 | +0.88% | 7.45 | 0.54 |
12/26 | 692 | 694 | 692 | 694 | +0.14% | 800 | 89億5942万 | +1.76% | 7.49 | 0.55 |
12/25 | 699 | 704 | 693 | 693 | 0% | 1,500 | 89億4651万 | +1.91% | 7.48 | 0.54 |
12/22 | 700 | 700 | 693 | 693 | -0.57% | 1,100 | 89億4651万 | +2.21% | 7.48 | 0.54 |
12/21 | 699 | 700 | 690 | 697 | -0.99% | 1,000 | 89億9815万 | +3.11% | 7.52 | 0.55 |
12/20 | 695 | 704 | 695 | 704 | -0.14% | 900 | 90億8851万 | +4.45% | 7.6 | 0.55 |
12/19 | 693 | 706 | 693 | 705 | +2.03% | 3,000 | 91億142万 | +5.07% | 7.61 | 0.55 |
12/18 | 716 | 716 | 690 | 691 | -4.03% | 3,300 | 89億2069万 | +3.75% | 7.46 | 0.54 |
12/15 | 725 | 725 | 716 | 720 | -0.69% | 2,100 | 92億9507万 | +8.6% | 7.77 | 0.57 |
12/14 | 742 | 742 | 674 | 725 | -3.97% | 9,000 | 93億5962万 | +10.18% | 7.83 | 0.57 |
12/13 | 708 | 765 | 708 | 755 | +6.94% | 17,500 | 97億4692万 | +15.62% | 8.15 | 0.59 |
12/12 | 694 | 706 | 688 | 706 | +1.15% | 5,400 | 91億1433万 | +9.12% | 7.62 | 0.55 |
12/11 | 687 | 698 | 685 | 698 | +0.43% | 600 | 90億1105万 | +8.55% | 7.53 | 0.55 |
12/08 | 695 | 696 | 685 | 695 | +0.72% | 1,200 | 89億7233万 | +8.76% | 7.5 | 0.55 |
12/07 | 677 | 696 | 677 | 690 | +1.92% | 12,500 | 89億778万 | +8.49% | 7.45 | 0.54 |
12/06 | 684 | 688 | 665 | 677 | +1.04% | 6,400 | 87億3995万 | +7.12% | 7.31 | 0.53 |
12/05 | 652 | 670 | 642 | 670 | +2.92% | 9,900 | 86億4958万 | +6.35% | 7.23 | 0.53 |
12/04 | 651 | 651 | 650 | 651 | 0% | 1,000 | 84億429万 | +3.83% | 7.03 | 0.51 |
12/01 | 652 | 652 | 645 | 651 | 0% | 700 | 84億429万 | +3.99% | 7.03 | 0.51 |
11/30 | 646 | 652 | 645 | 651 | +0.62% | 700 | 84億429万 | +4.16% | 7.03 | 0.51 |
11/29 | 643 | 652 | 643 | 647 | -0.61% | 3,400 | 83億5265万 | +3.85% | 6.98 | 0.51 |
11/28 | 651 | 651 | 651 | 651 | 0% | 100 | 84億429万 | +4.66% | 7.03 | 0.51 |
11/27 | 646 | 651 | 645 | 651 | +0.93% | 2,000 | 84億429万 | +5% | 7.03 | 0.51 |
11/24 | 650 | 650 | 645 | 645 | -0.77% | 1,400 | 83億2683万 | +4.2% | 6.96 | 0.51 |
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 | 335 4/24 | 186 3/28 | 6,000 12/17 10/25 | - | - | +9.87% 6/26 | -20.46% 1/22 |
2009年 3月期 | 220 6/26 | 127 10/7 | 37,000 7/23 | - | - | +18.86% 4/8 | -34.25% 10/7 |
2010年 3月期 | 210 4/8 | 165 11/19 | 24,000 3/5 | - | - | +6.05% 5/6 | -8.96% 6/3 |
2011年 3月期 | 193 7/23 | 140 11/4 11/1 他2件 | 18,000 12/22 | 24億9143万 | 18億726万 | +10.84% 7/23 | -17.12% 11/1 |
2012年 3月期 | 215 3/29 | 158 4/19 | 21,000 12/15 | 27億7543万 | 20億3962万 | +17.05% 4/3 | -9.6% 6/14 |
2013年 3月期 | 220 7/24 | 177 7/6 6/14 | 17,000 7/27 | 28億3998万 | 22億8489万 | +18.37% 5/16 | -7.22% 12/19 |
2014年 3月期 | 233 5/31 5/27 他2件 | 188 6/10 | 16,000 1/7 | 30億779万 | 24億2689万 | +14.74% 7/28 | -5.39% 7/10 |
2015年 3月期 | 285 3/6 3/5 他2件 | 200 4/23 | 17,000 7/28 | 36億7930万 | 25億8196万 | +20.64% 7/30 | -8.56% 10/21 |
2016年 3月期 | 270 6/8 4/23 他6件 | 200 2/12 1/27 他2件 | 21,000 8/13 | 34億8565万 | 25億8196万 | +6.28% 2/29 | -11.59% 6/24 |
2017年 3月期 | 323 3/22 | 176 6/28 6/24 | 32,000 3/1 | 41億6987万 | 22億7212万 | +14.82% 3/22 | -10.73% 6/28 |
2018年 3月期 | 567 3/29 | 279 5/9 | 179,000 11/28 | 73億1987万 | 36億184万 | +19.65% 1/16 | -10.95% 2/6 |
2019年 3月期 | 955 11/9 | 476 12/25 | 150,500 2/26 | 123億2888万 | 61億4507万 | +21.54% 8/27 | -23.79% 12/25 |
2020年 3月期 | 512 4/1 | 350 3/13 | 68,400 9/3 | 66億983万 | 45億1843万 | +6.21% 11/11 | -17.74% 3/13 |
2021年 3月期 | 520 2/9 2/8 | 372 4/3 | 24,100 1/14 | 67億1311万 | 48億245万 | +10.95% 12/3 | -5.36% 3/8 |
2022年 3月期 | 510 4/7 | 375 2/24 2/22 | 79,000 8/27 | 65億8401万 | 48億4118万 | +3.68% 3/29 | -12.41% 8/27 |
2023年 3月期 | 530 3/29 3/8 | 354 5/12 | 17,300 3/29 | 68億4220万 | 45億7007万 | +25.55% 5/8 | -6.14% 5/12 |
最新 | 782 2024/4/22 | 6,400 | 100億9548万 | +0.13% 781 |
年間値上がり率
- 1984/12/27 vs 1983/12/27
- -20%(0.8倍)
- 1985/12/28 vs 1984/12/27
- 10%(1.1倍)
- 1986/12/27 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/26 vs 1986/12/27
- -4%(0.96倍)
- 1988/12/26 vs 1987/12/26
- 103%(2.03倍)
- 1989/12/29 vs 1988/12/26
- 6%(1.06倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/24 vs 1990/12/28
- -15%(0.85倍)
- 1992/12/21 vs 1991/12/24
- -32%(0.68倍)
- 1993/12/20 vs 1992/12/21
- 5%(1.05倍)
- 1994/12/21 vs 1993/12/20
- -5%(0.95倍)
- 1995/12/27 vs 1994/12/21
- 6%(1.06倍)
- 1996/12/18 vs 1995/12/27
- -7%(0.93倍)
- 1997/12/15 vs 1996/12/18
- -37%(0.63倍)
- 1998/12/29 vs 1997/12/15
- 4%(1.04倍)
- 1999/12/29 vs 1998/12/29
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/29
- 25%(1.25倍)
- 2001/12/06 vs 2000/12/29
- -15%(0.85倍)
- 2002/12/26 vs 2001/12/06
- -29%(0.71倍)
- 2003/12/16 vs 2002/12/26
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/16
- 33%(1.33倍)
- 2005/12/29 vs 2004/12/30
- 54%(1.54倍)
- 2006/12/26 vs 2005/12/29
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/26
- -35%(0.65倍)
- 2008/12/17 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/07 vs 2008/12/17
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/07
- -13%(0.87倍)
- 2011/12/20 vs 2010/12/30
- 16%(1.16倍)
- 2012/12/27 vs 2011/12/20
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/27
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/28 vs 2014/12/30
- -20%(0.8倍)
- 2016/12/30 vs 2015/12/28
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 75%(1.75倍)
- 2018/12/28 vs 2017/12/29
- 27%(1.27倍)
- 2019/12/30 vs 2018/12/28
- -16%(0.84倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- 19%(1.19倍)
- 2023/12/29 vs 2022/12/30
- 50%(1.5倍)
- 2024/04/22 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
127円(2008/10/07) - 516%(6.16倍)
782円(4/22)