株価チャート
株価
5/2
- 前日 (5/1)
- 652
- 始値
- 649
- 高値
- 655
- 安値
- 644
- 終値 -0.31%
- 650
- 出来高 -19.47%
- 70,300
乖離率
- 株価(5日)
移動平均値 - +0.46%
647 - 株価(25日)
移動平均値 - +2.36%
635 - 出来高(5日)
移動平均値 - -30.64%
101,360
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 | 649 | 655 | 644 | 650 | -0.31% | 70,300 | 477億7592万 | +2.36% | 16.31 | 0.61 |
05/01 | 652 | 656 | 647 | 652 | -0.46% | 87,300 | 479億2292万 | +2.68% | 16.36 | 0.62 |
04/30 | 648 | 657 | 642 | 655 | +1.71% | 120,600 | 481億4343万 | +2.99% | 16.44 | 0.62 |
04/26 | 640 | 645 | 633 | 644 | +1.26% | 123,800 | 473億3491万 | +1.26% | 16.16 | 0.61 |
04/25 | 644 | 646 | 636 | 636 | -1.55% | 104,800 | 467億4690万 | -0.31% | 15.96 | 0.6 |
04/24 | 640 | 648 | 639 | 646 | +2.05% | 164,500 | 474億8192万 | +0.94% | 16.21 | 0.61 |
04/23 | 631 | 637 | 624 | 633 | +1.61% | 150,800 | 465億2640万 | -1.25% | 15.89 | 0.6 |
04/22 | 620 | 623 | 614 | 623 | +1.96% | 155,500 | 457億9138万 | -2.96% | 15.63 | 0.59 |
04/19 | 612 | 617 | 599 | 611 | -1.29% | 193,900 | 449億937万 | -4.83% | 15.33 | 0.58 |
04/18 | 614 | 623 | 612 | 619 | +1.31% | 96,900 | 454億9738万 | -3.73% | 15.53 | 0.58 |
04/17 | 631 | 632 | 611 | 611 | -2.4% | 174,900 | 449億937万 | -5.12% | 15.33 | 0.58 |
04/16 | 647 | 647 | 624 | 626 | -4.13% | 127,900 | 460億1189万 | -2.95% | 15.71 | 0.59 |
04/15 | 639 | 654 | 639 | 653 | +1.71% | 125,400 | 479億9643万 | +1.24% | 16.39 | 0.62 |
04/12 | 643 | 647 | 639 | 642 | +0.16% | 85,600 | 471億8791万 | -0.47% | 16.11 | 0.61 |
04/11 | 628 | 641 | 628 | 641 | +0.94% | 61,300 | 471億1441万 | -0.77% | 16.09 | 0.61 |
04/10 | 633 | 640 | 633 | 635 | +0.16% | 49,800 | 466億7340万 | -1.85% | 15.94 | 0.6 |
04/09 | 633 | 637 | 628 | 634 | +0.16% | 94,100 | 465億9990万 | -2.01% | 15.91 | 0.6 |
04/08 | 636 | 639 | 630 | 633 | +1.12% | 100,000 | 465億2640万 | -2.16% | 15.89 | 0.6 |
04/05 | 626 | 631 | 621 | 626 | -1.73% | 96,500 | 460億1189万 | -3.4% | 15.71 | 0.59 |
04/04 | 641 | 643 | 634 | 637 | +0.31% | 127,800 | 468億2040万 | -1.85% | 15.99 | 0.6 |
04/03 | 628 | 641 | 627 | 635 | +0.95% | 230,700 | 466億7340万 | -2.16% | 15.94 | 0.6 |
04/02 | 635 | 641 | 629 | 629 | -0.63% | 185,600 | 462億3239万 | -3.08% | 15.79 | 0.59 |
04/01 | 642 | 643 | 623 | 633 | -1.4% | 190,700 | 465億2640万 | -2.47% | 15.89 | 0.6 |
03/29 | 638 | 642 | 634 | 642 | +0.63% | 90,400 | 471億8791万 | -1.08% | 16.11 | 0.61 |
03/28 | 643 | 651 | 638 | 638 | -2.15% | 121,800 | 468億9390万 | -1.69% | 16.01 | 0.6 |
03/27 | 662 | 662 | 651 | 652 | -1.06% | 210,000 | 479億2292万 | +0.62% | 16.36 | 0.62 |
03/26 | 669 | 670 | 655 | 659 | -1.35% | 145,100 | 484億3743万 | +2.01% | 16.54 | 0.62 |
03/25 | 676 | 684 | 668 | 668 | -2.62% | 267,000 | 490億9895万 | +3.89% | 16.76 | 0.63 |
03/22 | 677 | 688 | 676 | 686 | +1.18% | 297,300 | 504億2197万 | +7.19% | 17.22 | 0.65 |
03/21 | 689 | 690 | 676 | 678 | -0.88% | 317,700 | 498億3396万 | +6.77% | 17.01 | 0.64 |
03/19 | 674 | 688 | 670 | 684 | +5.23% | 489,800 | 502億7497万 | +8.23% | 17.17 | 0.65 |
03/18 | 641 | 650 | 637 | 650 | +2.04% | 168,600 | 477億7592万 | +3.5% | 16.31 | 0.61 |
03/15 | 640 | 644 | 635 | 637 | -0.16% | 222,200 | 468億2040万 | +1.76% | 15.99 | 0.6 |
03/14 | 636 | 642 | 631 | 638 | +1.43% | 228,100 | 468億9390万 | +2.24% | 16.01 | 0.6 |
03/13 | 638 | 647 | 625 | 629 | -0.94% | 169,700 | 462億3239万 | +1.13% | 15.79 | 0.59 |
03/12 | 628 | 639 | 623 | 635 | -0.47% | 243,200 | 466億7340万 | +2.25% | 15.94 | 0.6 |
03/11 | 644 | 652 | 633 | 638 | -1.85% | 173,600 | 468億9390万 | +2.9% | 16.01 | 0.6 |
03/08 | 643 | 653 | 638 | 650 | -0.46% | 193,200 | 477億7592万 | +5.35% | 16.31 | 0.61 |
03/07 | 666 | 668 | 651 | 653 | -1.66% | 189,800 | 479億9643万 | +6.18% | 16.39 | 0.62 |
03/06 | 650 | 664 | 648 | 664 | +2.15% | 296,900 | 488億494万 | +8.32% | 16.66 | 0.63 |
03/05 | 632 | 650 | 630 | 650 | +1.88% | 261,500 | 477億7592万 | +6.56% | 16.31 | 0.61 |
03/04 | 643 | 647 | 635 | 638 | -0.31% | 238,000 | 468億9390万 | +5.11% | 16.01 | 0.6 |
03/01 | 650 | 650 | 640 | 640 | -1.99% | 272,100 | 470億4091万 | +5.61% | 16.06 | 0.6 |
02/29 | 645 | 658 | 645 | 653 | +0.93% | 301,500 | 479億9643万 | +8.29% | 16.39 | 0.62 |
02/28 | 640 | 652 | 639 | 647 | +1.41% | 308,100 | 475億5542万 | +7.65% | 16.24 | 0.61 |
02/27 | 635 | 640 | 631 | 638 | +0.16% | 224,900 | 468億9390万 | +6.51% | 16.01 | 0.6 |
02/26 | 630 | 640 | 630 | 637 | +1.43% | 303,200 | 468億2040万 | +6.88% | 15.99 | 0.6 |
02/22 | 629 | 632 | 623 | 628 | +0.32% | 328,500 | 461億5889万 | +5.72% | 15.76 | 0.59 |
02/21 | 615 | 632 | 613 | 626 | +1.79% | 518,600 | 460億1189万 | +5.92% | 15.71 | 0.59 |
02/20 | 607 | 619 | 602 | 615 | +1.32% | 303,800 | 452億337万 | +4.41% | 15.43 | 0.58 |
02/19 | 591 | 607 | 591 | 607 | +2.36% | 272,800 | 446億1536万 | +3.23% | 15.23 | 0.57 |
02/16 | 583 | 596 | 582 | 593 | +3.13% | 333,300 | 435億8634万 | +1.02% | 14.88 | 0.56 |
02/15 | 585 | 587 | 568 | 575 | -0.86% | 281,000 | 422億6331万 | -1.88% | 14.43 | 0.54 |
02/14 | 595 | 595 | 565 | 580 | -3.17% | 309,300 | 426億3082万 | -1.02% | 14.56 | 0.55 |
02/13 | 596 | 600 | 594 | 599 | +1.7% | 212,300 | 440億2735万 | +2.22% | 15.03 | 0.57 |
02/09 | 588 | 595 | 588 | 589 | -0.67% | 175,500 | 432億9233万 | +0.68% | 14.78 | 0.56 |
02/08 | 594 | 595 | 586 | 593 | -0.17% | 184,700 | 435億8634万 | +1.37% | 14.88 | 0.56 |
02/07 | 590 | 598 | 589 | 594 | +0.51% | 195,600 | 436億5984万 | +1.71% | 14.91 | 0.56 |
02/06 | 596 | 596 | 588 | 591 | -0.84% | 160,700 | 434億3934万 | +1.37% | 14.83 | 0.56 |
02/05 | 597 | 600 | 595 | 596 | +0.34% | 153,800 | 438億684万 | +2.41% | 14.96 | 0.56 |
02/02 | 587 | 596 | 586 | 594 | +1.19% | 230,800 | 436億5984万 | +2.41% | 14.91 | 0.56 |
02/01 | 593 | 593 | 585 | 587 | -1.34% | 163,500 | 431億4533万 | +1.38% | 14.73 | 0.55 |
01/31 | 589 | 595 | 588 | 595 | +0.68% | 147,000 | 437億3334万 | +2.76% | 14.93 | 0.56 |
01/30 | 595 | 598 | 591 | 591 | -0.34% | 105,000 | 434億3934万 | +2.25% | 14.83 | 0.56 |
01/29 | 590 | 594 | 590 | 593 | +1.19% | 115,800 | 435億8634万 | +2.6% | 14.88 | 0.56 |
01/26 | 587 | 592 | 586 | 586 | -1.01% | 137,000 | 430億7183万 | +1.38% | 14.71 | 0.55 |
01/25 | 589 | 593 | 588 | 592 | +1.2% | 137,200 | 435億1284万 | +2.6% | 14.86 | 0.56 |
01/24 | 592 | 595 | 581 | 585 | -1.18% | 159,400 | 429億9833万 | +1.39% | 14.68 | 0.55 |
01/23 | 589 | 599 | 588 | 592 | +0.85% | 269,200 | 435億1284万 | +2.78% | 14.86 | 0.56 |
01/22 | 581 | 590 | 581 | 587 | +1.56% | 183,000 | 431億4533万 | +1.91% | 14.73 | 0.55 |
01/19 | 577 | 582 | 575 | 578 | +1.05% | 176,100 | 424億8382万 | +0.35% | 14.51 | 0.55 |
01/18 | 575 | 576 | 570 | 572 | +0.53% | 127,400 | 420億4281万 | -0.69% | 14.35 | 0.54 |
01/17 | 576 | 582 | 569 | 569 | -1.22% | 173,100 | 418億2231万 | -1.39% | 14.28 | 0.54 |
01/16 | 585 | 585 | 576 | 576 | -1.54% | 100,600 | 423億3682万 | -0.35% | 14.46 | 0.54 |
01/15 | 578 | 586 | 577 | 585 | +1.21% | 163,100 | 429億9833万 | +1.04% | 14.68 | 0.55 |
01/12 | 586 | 586 | 575 | 578 | -0.52% | 136,400 | 424億8382万 | -0.17% | 14.51 | 0.55 |
01/11 | 581 | 587 | 579 | 581 | +0.35% | 294,700 | 427億432万 | +0.35% | 14.58 | 0.55 |
01/10 | 574 | 581 | 573 | 579 | +1.05% | 180,600 | 425億5732万 | 0% | 14.53 | 0.55 |
01/09 | 577 | 582 | 572 | 573 | -0.52% | 110,900 | 421億1631万 | -1.21% | 14.38 | 0.54 |
01/05 | 584 | 588 | 573 | 576 | -0.69% | 171,100 | 423億3682万 | -0.86% | 14.46 | 0.54 |
01/04 | 564 | 580 | 553 | 580 | +2.84% | 258,800 | 426億3082万 | -0.34% | 14.56 | 0.55 |
2023 | ||||||||||
12/29 | 566 | 569 | 560 | 564 | -0.7% | 129,200 | 414億5480万 | -3.26% | 14.15 | 0.54 |
12/28 | 567 | 568 | 562 | 568 | -0.35% | 130,000 | 417億4880万 | -2.74% | 14.25 | 0.55 |
12/27 | 565 | 571 | 561 | 570 | +2.15% | 183,600 | 418億9581万 | -2.4% | 14.3 | 0.55 |
12/26 | 569 | 571 | 557 | 558 | -2.11% | 150,100 | 410億1379万 | -4.45% | 14 | 0.54 |
12/25 | 592 | 592 | 567 | 570 | -2.06% | 228,000 | 418億9581万 | -2.4% | 14.3 | 0.55 |
12/22 | 577 | 584 | 577 | 582 | +1.22% | 217,600 | 427億7782万 | -0.17% | 14.61 | 0.56 |
12/21 | 576 | 581 | 574 | 575 | -1.2% | 123,700 | 422億6331万 | -1.2% | 14.43 | 0.55 |
12/20 | 582 | 586 | 581 | 582 | +0.17% | 161,800 | 427億7782万 | +0.17% | 14.61 | 0.56 |
12/19 | 579 | 583 | 574 | 581 | +0.35% | 169,000 | 427億432万 | +0.17% | 14.58 | 0.56 |
12/18 | 575 | 581 | 572 | 579 | -0.69% | 205,800 | 425億5732万 | 0% | 14.53 | 0.56 |
12/15 | 572 | 584 | 569 | 583 | +2.46% | 230,100 | 428億5133万 | +0.87% | 14.63 | 0.56 |
12/14 | 583 | 583 | 567 | 569 | -2.57% | 249,300 | 418億2231万 | -1.22% | 14.28 | 0.55 |
12/13 | 585 | 588 | 583 | 584 | +0.17% | 136,600 | 429億2483万 | +1.39% | 14.66 | 0.56 |
12/12 | 592 | 593 | 583 | 583 | -0.85% | 158,600 | 428億5133万 | +1.39% | 14.63 | 0.56 |
12/11 | 596 | 598 | 586 | 588 | +0.34% | 125,900 | 432億1883万 | +2.44% | 14.76 | 0.56 |
12/08 | 590 | 596 | 583 | 586 | -1.35% | 397,300 | 430億7183万 | +2.27% | 14.71 | 0.56 |
12/07 | 590 | 598 | 590 | 594 | -0.5% | 209,500 | 436億5984万 | +4.03% | 14.91 | 0.57 |
12/06 | 584 | 600 | 584 | 597 | +2.23% | 178,600 | 438億8035万 | +4.92% | 14.98 | 0.57 |
12/05 | 590 | 595 | 584 | 584 | -1.35% | 179,300 | 429億2483万 | +3.18% | 14.66 | 0.56 |
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 | 1,195 7/23 | 559 3/17 | 1,771,000 8/9 | - | - | +12.67% 4/30 | -19.25% 1/16 |
2009年 3月期 | 810 6/6 | 266 2/23 2/20 | 953,000 8/8 | - | - | +26.77% 4/3 | -22.78% 2/20 |
2010年 3月期 | 657 3/30 | 338 4/1 | 935,000 9/11 | - | - | +21.4% 8/24 | -23.72% 7/13 |
2011年 3月期 | 739 2/7 | 466 3/15 | 1,088,000 5/18 | 543億1640万 | 342億5094万 | +11.38% 9/15 | -27.22% 3/15 |
2012年 3月期 | 676 7/4 7/1 | 407 9/26 | 1,304,000 5/16 | 496億8591万 | 299億1444万 | +12.84% 10/13 | -21.27% 8/22 |
2013年 3月期 | 540 4/3 | 230 10/11 10/10 | 729,000 7/25 | 396億8993万 | 169億497万 | +21.66% 3/21 | -16.95% 6/4 |
2014年 3月期 | 615 1/20 | 410 4/4 | 1,143,000 1/10 | 452億242万 | 301億3494万 | +18.62% 5/21 | -17.71% 6/13 |
2015年 3月期 | 626 3/3 | 450 5/7 | 833,000 11/4 | 460億1092万 | 330億7494万 | +14.94% 12/3 | -12.92% 10/16 |
2016年 3月期 | 781 6/3 | 349 2/12 | 1,293,000 8/10 | 574億340万 | 256億5199万 | +10.17% 4/25 | -23.97% 2/12 |
2017年 3月期 | 643 3/6 | 286 7/8 | 776,500 3/3 | 472億6141万 | 210億2140万 | +24.83% 12/9 | -17.34% 7/8 |
2018年 3月期 | 929 1/4 | 524 8/10 | 3,359,000 11/7 | 682億8282万 | 385億1474万 | +18.19% 12/28 | -18.18% 2/13 |
2019年 3月期 | 1,053 5/23 | 437 12/26 | 2,846,100 8/10 | 773億9700万 | 321億2012万 | +21.14% 5/23 | -20.46% 12/25 |
2020年 3月期 | 592 4/25 | 290 3/17 3/13 | 1,149,900 11/15 | 435億1284万 | 213億1541万 | +12.66% 7/1 | -24% 3/13 |
2021年 3月期 | 715 3/23 | 302 7/31 | 2,474,000 11/30 | 525億5351万 | 221億9743万 | +19.93% 3/19 | -12.26% 6/29 |
2022年 3月期 | 758 11/17 | 468 3/9 | 2,215,000 11/15 | 557億1408万 | 343億9866万 | +25.3% 11/16 | -16.05% 8/20 |
2023年 3月期 | 648 2/14 | 478 5/12 | 2,082,500 11/16 | 476億2892万 | 351億3368万 | +14.01% 11/17 | -11.72% 12/23 |
最新 | 650 2024/5/2 | 70,300 | 477億7592万 | +2.36% 635 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -4%(0.96倍)
- 1985/12/28 vs 1984/12/27
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- -19%(0.81倍)
- 1987/12/28 vs 1986/12/27
- 24%(1.24倍)
- 1988/12/28 vs 1987/12/28
- 193%(2.93倍)
- 1989/12/29 vs 1988/12/28
- 3%(1.03倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- -12%(0.88倍)
- 1992/12/30 vs 1991/12/30
- -46%(0.54倍)
- 1993/12/30 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/30
- 58%(1.58倍)
- 1995/12/29 vs 1994/12/30
- 28%(1.28倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -32%(0.68倍)
- 1998/12/30 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/30 vs 1998/12/30
- 73%(1.73倍)
- 2000/12/29 vs 1999/12/30
- 2%(1.02倍)
- 2001/12/28 vs 2000/12/29
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/28
- -37%(0.63倍)
- 2003/12/30 vs 2002/12/30
- 82%(1.82倍)
- 2004/12/30 vs 2003/12/30
- -7%(0.93倍)
- 2005/12/30 vs 2004/12/30
- 69%(1.69倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -54%(0.46倍)
- 2009/12/30 vs 2008/12/30
- 23%(1.23倍)
- 2010/12/30 vs 2009/12/30
- 42%(1.42倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 82%(1.82倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 76%(1.76倍)
- 2022/12/30 vs 2021/12/30
- -24%(0.76倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/05/02 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
230円(2012/10/11) - 183%(2.83倍)
650円(5/2)