株価チャート
株価
5/17
- 前日 (5/16)
- 686
- 始値
- 686
- 高値
- 695
- 安値
- 682
- 終値 +0.15%
- 687
- 出来高 -70.29%
- 15,600
乖離率
- 株価(5日)
移動平均値 - -0.43%
690 - 株価(25日)
移動平均値 - -0.43%
690 - 出来高(5日)
移動平均値 - -53.9%
33,840
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 686 | 695 | 682 | 687 | +0.15% | 15,600 | 244億8335万 | -0.43% | 12.99 | 0.69 |
05/16 | 686 | 697 | 685 | 686 | -1.01% | 52,500 | 244億4771万 | -0.58% | 12.97 | 0.69 |
05/15 | 697 | 731 | 687 | 693 | +0.58% | 81,900 | 246億9717万 | +0.29% | 13.1 | 0.69 |
05/14 | 694 | 694 | 685 | 689 | -1.01% | 10,100 | 245億5462万 | -0.14% | 13.03 | 0.69 |
05/13 | 690 | 696 | 687 | 696 | +0.87% | 9,100 | 248億409万 | +0.87% | 13.16 | 0.7 |
05/10 | 696 | 699 | 690 | 690 | -0.72% | 14,400 | 245億9026万 | 0% | 13.05 | 0.69 |
05/09 | 690 | 695 | 688 | 695 | +1.76% | 13,100 | 247億6845万 | +0.87% | 13.14 | 0.69 |
05/08 | 689 | 689 | 683 | 683 | -0.87% | 16,800 | 243億4079万 | -0.87% | 12.91 | 0.68 |
05/07 | 691 | 693 | 688 | 689 | -0.29% | 8,900 | 245億5462万 | 0% | 13.03 | 0.69 |
05/02 | 692 | 694 | 690 | 691 | -0.43% | 5,600 | 246億2590万 | +0.29% | 13.07 | 0.69 |
05/01 | 698 | 699 | 693 | 694 | -0.43% | 7,400 | 247億3281万 | +0.73% | 13.12 | 0.69 |
04/30 | 690 | 697 | 685 | 697 | +1.01% | 12,100 | 248億3973万 | +1.16% | 13.18 | 0.7 |
04/26 | 681 | 690 | 681 | 690 | +0.88% | 32,700 | 245億9026万 | +0.15% | 13.05 | 0.69 |
04/25 | 678 | 689 | 678 | 684 | -0.29% | 13,300 | 243億7643万 | -0.73% | 12.93 | 0.68 |
04/24 | 685 | 689 | 681 | 686 | +1.03% | 9,900 | 244億4771万 | -0.44% | 12.97 | 0.69 |
04/23 | 683 | 684 | 679 | 679 | -0.15% | 5,000 | 241億9824万 | -1.45% | 12.84 | 0.68 |
04/22 | 675 | 684 | 673 | 680 | +1.49% | 14,100 | 242億3388万 | -1.31% | 12.86 | 0.68 |
04/19 | 681 | 682 | 667 | 670 | -1.9% | 40,100 | 238億7750万 | -2.76% | 12.67 | 0.67 |
04/18 | 686 | 688 | 683 | 683 | +0.59% | 10,000 | 243億4079万 | -0.87% | 12.91 | 0.68 |
04/17 | 684 | 688 | 677 | 679 | -0.73% | 19,500 | 241億9824万 | -1.45% | 12.84 | 0.68 |
04/16 | 698 | 698 | 680 | 684 | -2.29% | 37,100 | 243億7643万 | -0.58% | 12.93 | 0.68 |
04/15 | 701 | 703 | 697 | 700 | -0.43% | 14,300 | 249億4664万 | +1.74% | 13.24 | 0.7 |
04/12 | 707 | 711 | 703 | 703 | 0% | 30,100 | 250億5356万 | +2.33% | 13.29 | 0.7 |
04/11 | 705 | 705 | 696 | 703 | -0.57% | 19,500 | 250億5356万 | +2.48% | 13.29 | 0.7 |
04/10 | 699 | 708 | 699 | 707 | +0.43% | 31,600 | 251億9611万 | +3.21% | 13.37 | 0.71 |
04/09 | 701 | 708 | 700 | 704 | +0.43% | 23,800 | 250億8919万 | +2.92% | 13.31 | 0.7 |
04/08 | 687 | 703 | 685 | 701 | +2.34% | 45,500 | 249億8228万 | +2.64% | 13.25 | 0.7 |
04/05 | 680 | 693 | 680 | 685 | -0.29% | 22,200 | 244億1207万 | +0.44% | 12.95 | 0.68 |
04/04 | 680 | 690 | 680 | 687 | +1.03% | 34,600 | 244億8335万 | +0.73% | 12.99 | 0.69 |
04/03 | 681 | 684 | 676 | 680 | +0.89% | 23,700 | 242億3388万 | -0.29% | 12.86 | 0.68 |
04/02 | 681 | 681 | 674 | 674 | -1.17% | 25,700 | 240億2005万 | -1.32% | 12.74 | 0.67 |
04/01 | 690 | 692 | 680 | 682 | -1.02% | 19,700 | 243億516万 | -0.29% | 12.9 | 0.68 |
03/29 | 692 | 693 | 685 | 689 | +0.73% | 23,700 | 245億5462万 | +0.73% | 13.86 | 0.69 |
03/28 | 691 | 693 | 680 | 684 | -2.43% | 25,600 | 243億7643万 | 0% | 13.76 | 0.68 |
03/27 | 696 | 702 | 694 | 701 | +1.59% | 46,200 | 249億8228万 | +2.49% | 14.1 | 0.7 |
03/26 | 687 | 692 | 687 | 690 | -0.14% | 26,300 | 245億9026万 | +1.02% | 13.88 | 0.69 |
03/25 | 695 | 695 | 685 | 691 | +0.44% | 34,900 | 246億2590万 | +1.32% | 13.9 | 0.69 |
03/22 | 686 | 690 | 685 | 688 | +0.29% | 18,900 | 245億1898万 | +1.03% | 13.84 | 0.69 |
03/21 | 690 | 695 | 686 | 686 | -0.29% | 35,300 | 244億4771万 | +0.88% | 13.8 | 0.69 |
03/19 | 682 | 688 | 678 | 688 | +0.88% | 23,700 | 245億1898万 | +1.18% | 13.84 | 0.69 |
03/18 | 685 | 687 | 679 | 682 | +0.15% | 27,700 | 243億516万 | +0.44% | 13.72 | 0.68 |
03/15 | 678 | 683 | 677 | 681 | +0.89% | 17,400 | 242億6952万 | +0.29% | 13.7 | 0.68 |
03/14 | 674 | 676 | 670 | 675 | +0.45% | 19,700 | 240億5569万 | -0.74% | 13.58 | 0.67 |
03/13 | 675 | 677 | 668 | 672 | -0.44% | 21,000 | 239億4878万 | -1.18% | 13.52 | 0.67 |
03/12 | 670 | 675 | 665 | 675 | +0.6% | 34,800 | 240億5569万 | -0.88% | 13.58 | 0.67 |
03/11 | 679 | 679 | 666 | 671 | -1.47% | 54,600 | 239億1314万 | -1.47% | 13.5 | 0.67 |
03/08 | 673 | 681 | 673 | 681 | +0.59% | 29,900 | 242億6952万 | 0% | 13.7 | 0.68 |
03/07 | 680 | 683 | 676 | 677 | -0.15% | 26,700 | 241億2697万 | -0.59% | 13.62 | 0.68 |
03/06 | 677 | 683 | 677 | 678 | +0.44% | 19,200 | 241億6260万 | -0.44% | 13.64 | 0.68 |
03/05 | 678 | 681 | 674 | 675 | -0.74% | 16,300 | 240億5569万 | -0.88% | 13.58 | 0.67 |
03/04 | 678 | 681 | 674 | 680 | -0.29% | 57,500 | 242億3388万 | -0.15% | 13.68 | 0.68 |
03/01 | 690 | 691 | 680 | 682 | -0.87% | 33,100 | 243億516万 | +0.29% | 13.72 | 0.68 |
02/29 | 695 | 695 | 686 | 688 | -0.58% | 31,300 | 245億1898万 | +1.18% | 13.84 | 0.69 |
02/28 | 691 | 698 | 690 | 692 | -0.29% | 25,300 | 246億6154万 | +1.76% | 13.92 | 0.69 |
02/27 | 700 | 704 | 692 | 694 | -0.43% | 40,800 | 247億3281万 | +2.21% | 13.96 | 0.69 |
02/26 | 690 | 699 | 690 | 697 | +1.01% | 48,400 | 248億3973万 | +2.8% | 14.02 | 0.7 |
02/22 | 688 | 693 | 683 | 690 | +1.17% | 41,400 | 245億9026万 | +1.92% | 13.88 | 0.69 |
02/21 | 677 | 686 | 677 | 682 | -0.15% | 18,100 | 243億516万 | +0.89% | 13.72 | 0.68 |
02/20 | 675 | 686 | 672 | 683 | +1.34% | 42,800 | 243億4079万 | +1.04% | 13.74 | 0.68 |
02/19 | 670 | 675 | 667 | 674 | +0.6% | 29,400 | 240億2005万 | -0.3% | 13.56 | 0.67 |
02/16 | 668 | 672 | 663 | 670 | +0.9% | 24,800 | 238億7750万 | -0.89% | 13.48 | 0.67 |
02/15 | 671 | 671 | 661 | 664 | 0% | 36,700 | 236億6367万 | -1.92% | 13.36 | 0.66 |
02/14 | 678 | 678 | 661 | 664 | -2.35% | 55,400 | 236億6367万 | -1.92% | 13.36 | 0.66 |
02/13 | 683 | 692 | 669 | 680 | +0.44% | 86,500 | 242億3388万 | +0.29% | 13.68 | 0.68 |
02/09 | 683 | 686 | 676 | 677 | -0.88% | 19,600 | 241億2697万 | 0% | 13.62 | 0.68 |
02/08 | 686 | 686 | 677 | 683 | -0.58% | 25,600 | 243億4079万 | +0.89% | 13.74 | 0.68 |
02/07 | 688 | 691 | 684 | 687 | -0.15% | 38,100 | 244億8335万 | +1.63% | 13.82 | 0.69 |
02/06 | 690 | 696 | 687 | 688 | -0.29% | 34,600 | 245億1898万 | +1.93% | 13.84 | 0.69 |
02/05 | 684 | 692 | 682 | 690 | +1.77% | 40,900 | 245億9026万 | +2.37% | 13.88 | 0.69 |
02/02 | 677 | 682 | 674 | 678 | +0.3% | 29,400 | 241億6260万 | +0.74% | 13.64 | 0.68 |
02/01 | 672 | 677 | 671 | 676 | 0% | 41,500 | 240億9133万 | +0.6% | 13.6 | 0.68 |
01/31 | 676 | 677 | 673 | 676 | -0.15% | 17,700 | 240億9133万 | +0.75% | 13.6 | 0.68 |
01/30 | 676 | 678 | 673 | 677 | +0.15% | 19,000 | 241億2697万 | +0.89% | 13.62 | 0.68 |
01/29 | 672 | 676 | 672 | 676 | +0.9% | 11,700 | 240億9133万 | +0.9% | 13.6 | 0.68 |
01/26 | 675 | 676 | 668 | 670 | -0.3% | 33,300 | 238億7750万 | 0% | 13.48 | 0.67 |
01/25 | 680 | 680 | 672 | 672 | 0% | 32,200 | 239億4878万 | +0.45% | 13.52 | 0.67 |
01/24 | 681 | 682 | 672 | 672 | -0.59% | 22,200 | 239億4878万 | +0.45% | 13.52 | 0.67 |
01/23 | 681 | 682 | 676 | 676 | -0.73% | 20,500 | 240億9133万 | +1.05% | 13.6 | 0.68 |
01/22 | 673 | 681 | 672 | 681 | +1.19% | 24,200 | 242億6952万 | +1.95% | 13.7 | 0.68 |
01/19 | 672 | 674 | 670 | 673 | +0.6% | 23,100 | 239億8441万 | +0.9% | 13.54 | 0.67 |
01/18 | 674 | 674 | 669 | 669 | -0.15% | 12,200 | 238億4186万 | +0.3% | 13.46 | 0.67 |
01/17 | 679 | 682 | 670 | 670 | -0.59% | 19,800 | 238億7750万 | +0.6% | 13.48 | 0.67 |
01/16 | 681 | 682 | 674 | 674 | -1.46% | 25,300 | 240億2005万 | +1.2% | 13.56 | 0.67 |
01/15 | 680 | 686 | 680 | 684 | +0.74% | 18,500 | 243億7643万 | +2.7% | 13.76 | 0.68 |
01/12 | 687 | 687 | 674 | 679 | -0.59% | 16,700 | 241億9824万 | +2.11% | 13.66 | 0.68 |
01/11 | 682 | 687 | 681 | 683 | +0.44% | 26,200 | 243億4079万 | +2.71% | 13.74 | 0.68 |
01/10 | 672 | 680 | 670 | 680 | +1.34% | 30,800 | 242億3388万 | +2.41% | 13.68 | 0.68 |
01/09 | 667 | 673 | 667 | 671 | +0.9% | 39,000 | 239億1314万 | +1.05% | 13.5 | 0.67 |
01/05 | 670 | 670 | 663 | 665 | -0.3% | 44,700 | 236億9931万 | +0.15% | 13.38 | 0.66 |
01/04 | 668 | 669 | 663 | 667 | 0% | 19,300 | 237億7059万 | +0.3% | 13.42 | 0.67 |
2023 | ||||||||||
12/29 | 666 | 668 | 663 | 667 | +0.45% | 21,900 | 237億7059万 | +0.3% | 13.42 | 0.69 |
12/28 | 664 | 664 | 658 | 664 | +0.61% | 30,100 | 236億6367万 | -0.15% | 13.36 | 0.69 |
12/27 | 657 | 660 | 654 | 660 | +0.46% | 34,500 | 235億2112万 | -0.9% | 13.28 | 0.68 |
12/26 | 659 | 659 | 654 | 657 | +0.31% | 18,400 | 234億1420万 | -1.35% | 13.22 | 0.68 |
12/25 | 670 | 670 | 652 | 655 | -0.76% | 39,600 | 233億4293万 | -1.8% | 13.18 | 0.68 |
12/22 | 661 | 665 | 657 | 660 | -0.15% | 15,600 | 235億2112万 | -1.05% | 13.28 | 0.68 |
12/21 | 661 | 662 | 657 | 661 | -0.3% | 25,800 | 235億5676万 | -0.9% | 13.3 | 0.69 |
12/20 | 667 | 673 | 661 | 663 | -0.3% | 26,200 | 236億2803万 | -0.6% | 13.34 | 0.69 |
12/19 | 660 | 665 | 657 | 665 | +0.3% | 26,500 | 236億9931万 | -0.3% | 13.38 | 0.69 |
12/18 | 666 | 666 | 652 | 663 | -0.45% | 35,400 | 236億2803万 | -0.6% | 13.34 | 0.69 |
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 | 1,105 2,430 10/11 | 671 1,476 1/23 | 383,400 191,700 3/26 | - | - | +19.17% 4/2 | -20.65% 1/16 |
2009年 3月期 | 1,363 2,725 6/27 | 362 725 12/22 724 12/19 | 437,200 218,600 7/1 | - | - | +20.05% 3/16 | -29.05% 10/27 |
2010年 3月期 | 947 1,893 3/3 | 511 1,021 4/15 | 378,800 189,400 3/12 | - | - | +31.38% 5/21 | -18.52% 11/24 |
2011年 3月期 | 899 1,797 10/1 | 583 1,166 3/15 | 227,600 113,800 4/21 | 320億2080万 | 207億7699万 | +16.51% 10/1 | -24.03% 3/15 |
2012年 3月期 | 890 1,780 7/13 | 650 1,300 11/22 | 116,400 58,200 8/15 | 317億1787万 | 231億6474万 | +9.53% 5/2 | -10.44% 8/12 |
2013年 3月期 | 956 1,911 5/2 | 660 1,320 10/11 | 144,800 72,400 3/8 | 340億5217万 | 235億2112万 | +9.86% 12/27 | -10.42% 6/4 |
2014年 3月期 | 1,545 3,090 3/31 | 795 1,590 6/21 | 281,400 140,700 3/25 | 550億6081万 | 283億3226万 | +24.01% 3/10 | -14.54% 2/4 |
2015年 3月期 | 1,543 3,085 4/1 | 1,003 2,005 10/16 2,005 10/14 | 347,800 173,900 6/20 | 549億7171万 | 357億2716万 | +9.02% 11/18 | -11.53% 5/13 |
2016年 3月期 | 1,560 3,120 6/19 | 800 1,600 2/12 | 221,400 110,700 6/19 | 555億9538万 | 285億1045万 | +18.11% 10/6 | -17.86% 2/12 |
2017年 3月期 | 1,700 3,400 3/23 | 795 1,590 7/8 | 376,200 188,100 6/24 | 605億8471万 | 283億3226万 | +14.38% 8/10 | -11.36% 5/24 |
2018年 3月期 | 1,940 3,880 2/6 | 1,295 2,590 7/5 | 453,000 226,500 8/3 | 691億3784万 | 461億5129万 | +12.57% 1/17 | -10.6% 5/19 |
2019年 3月期 | 1,734 4/2 | 774 1/4 | 352,100 11/8 | 617億9640万 | 275億8386万 | +20.88% 11/8 | -24.17% 12/26 |
2020年 3月期 | 1,258 4/17 | 645 3/30 | 318,200 6/21 | 448億3268万 | 229億8655万 | +10.34% 9/10 9/9 | -20.13% 3/13 |
2021年 3月期 | 1,037 2/3 | 593 4/6 | 461,200 11/30 | 369億5667万 | 211億3337万 | +19.04% 12/11 | -9.03% 7/31 |
2022年 3月期 | 933 4/5 | 641 3/15 3/14 | 264,200 10/28 | 332億5031万 | 228億4400万 | +6.32% 8/2 | -8.09% 10/7 |
2023年 3月期 | 768 3/9 | 623 4/27 | 259,800 11/4 | 273億7003万 | 222億251万 | +7.1% 6/1 | -5.25% 11/4 |
2024年 3月期 | 806 5/10 | 649 10/24 | 302,900 8/3 | 287億2428万 | 231億2910万 | +3.42% 7/31 | -7.67% 5/31 |
最新 | 687 2024/5/17 | 15,600 | 244億8335万 | -0.43% 690 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -60%(0.4倍)
- 2001/12/28 vs 2000/12/29
- -17%(0.83倍)
- 2002/12/30 vs 2001/12/28
- -37%(0.63倍)
- 2003/12/30 vs 2002/12/30
- 29%(1.29倍)
- 2004/12/30 vs 2003/12/30
- -27%(0.73倍)
- 2005/12/30 vs 2004/12/30
- 17%(1.17倍)
- 2006/12/29 vs 2005/12/30
- 12%(1.12倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -54%(0.46倍)
- 2009/12/30 vs 2008/12/30
- 55%(1.55倍)
- 2010/12/30 vs 2009/12/30
- 27%(1.27倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 28%(1.28倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- -21%(0.79倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/05/17 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
363円(2008/12/22) - 90%(1.9倍)
687円(5/17)