株価チャート
株価
3/28
- 前日 (3/27)
- 651
- 始値
- 652
- 高値
- 659
- 安値
- 650
- 終値 +0.61%
- 655
- 出来高 +51.52%
- 15,000
乖離率
- 株価(5日)
移動平均値 - +0.31%
653 - 株価(25日)
移動平均値 - -2.38%
671 - 出来高(5日)
移動平均値 - -7.06%
16,140
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 652 | 659 | 650 | 655 | +0.61% | 15,000 | 62億6311万 | -2.38% | 18.69 | 0.85 |
03/27 | 652 | 653 | 649 | 651 | 0% | 9,900 | 62億2486万 | -3.13% | 18.58 | 0.84 |
03/26 | 655 | 655 | 650 | 651 | -0.61% | 14,100 | 62億2486万 | -3.27% | 18.58 | 0.84 |
03/25 | 654 | 658 | 650 | 655 | +0.61% | 22,800 | 62億6311万 | -2.67% | 18.69 | 0.85 |
03/22 | 649 | 653 | 645 | 651 | +0.62% | 18,900 | 62億2486万 | -3.41% | 18.58 | 0.84 |
03/21 | 645 | 649 | 642 | 647 | +0.94% | 18,200 | 61億8661万 | -4.01% | 18.46 | 0.84 |
03/19 | 643 | 647 | 641 | 641 | -0.47% | 17,300 | 61億2924万 | -5.04% | 18.29 | 0.83 |
03/18 | 645 | 648 | 637 | 644 | -0.16% | 53,000 | 61億5792万 | -4.87% | 18.38 | 0.84 |
03/15 | 649 | 650 | 643 | 645 | -1.38% | 34,100 | 61億6749万 | -4.87% | 18.4 | 0.84 |
03/14 | 660 | 667 | 648 | 654 | -2.24% | 82,800 | 62億5354万 | -3.68% | 18.66 | 0.85 |
03/13 | 679 | 679 | 663 | 669 | -0.89% | 52,700 | 63億9697万 | -1.62% | 19.09 | 0.87 |
03/12 | 665 | 676 | 664 | 675 | +1.2% | 9,600 | 64億5435万 | -0.74% | 19.26 | 0.88 |
03/11 | 675 | 684 | 667 | 667 | -2.91% | 30,300 | 63億7785万 | -1.91% | 19.03 | 0.87 |
03/08 | 669 | 687 | 669 | 687 | +1.48% | 28,100 | 65億6909万 | +0.88% | 19.6 | 0.89 |
03/07 | 689 | 691 | 666 | 677 | -1.31% | 71,300 | 64億7347万 | -0.59% | 19.32 | 0.88 |
03/06 | 682 | 694 | 682 | 686 | -0.15% | 35,700 | 65億5953万 | +0.73% | 19.57 | 0.89 |
03/05 | 692 | 692 | 663 | 687 | -0.72% | 34,500 | 65億6909万 | +0.88% | 19.6 | 0.89 |
03/04 | 706 | 707 | 687 | 692 | -1.84% | 23,700 | 66億1690万 | +1.62% | 19.75 | 0.9 |
03/01 | 717 | 717 | 701 | 705 | -0.7% | 45,600 | 67億4121万 | +3.68% | 20.12 | 0.92 |
02/29 | 705 | 719 | 705 | 710 | +0.14% | 20,400 | 67億8902万 | +4.57% | 20.26 | 0.92 |
02/28 | 705 | 735 | 705 | 709 | +1.58% | 67,600 | 67億7945万 | +4.57% | 20.23 | 0.92 |
02/27 | 680 | 702 | 680 | 698 | +2.95% | 36,200 | 66億7427万 | +3.25% | 19.92 | 0.91 |
02/26 | 672 | 682 | 671 | 678 | +0.89% | 20,500 | 64億8303万 | +0.44% | 19.35 | 0.88 |
02/22 | 670 | 672 | 666 | 672 | 0% | 11,000 | 64億2566万 | -0.3% | 19.17 | 0.87 |
02/21 | 676 | 676 | 669 | 672 | -0.74% | 12,900 | 64億2566万 | -0.3% | 19.17 | 0.87 |
02/20 | 673 | 679 | 672 | 677 | +0.59% | 10,500 | 64億7347万 | +0.45% | 19.32 | 0.88 |
02/19 | 662 | 673 | 661 | 673 | +1.97% | 14,600 | 64億3522万 | -0.15% | 19.2 | 0.87 |
02/16 | 657 | 667 | 657 | 660 | -0.75% | 24,600 | 63億1092万 | -2.22% | 18.83 | 0.86 |
02/15 | 668 | 668 | 663 | 665 | -0.75% | 16,700 | 63億5873万 | -1.63% | 18.98 | 0.86 |
02/14 | 670 | 671 | 667 | 670 | 0% | 8,400 | 64億654万 | -1.03% | 19.12 | 0.87 |
02/13 | 677 | 677 | 669 | 670 | -0.59% | 13,100 | 64億654万 | -1.18% | 19.12 | 0.87 |
02/09 | 675 | 679 | 672 | 674 | +0.45% | 9,500 | 64億4478万 | -0.74% | 19.23 | 0.87 |
02/08 | 670 | 675 | 665 | 671 | -0.74% | 31,500 | 64億1610万 | -1.18% | 19.15 | 0.87 |
02/07 | 677 | 677 | 673 | 676 | -0.44% | 5,400 | 64億6391万 | -0.59% | 19.29 | 0.88 |
02/06 | 676 | 681 | 676 | 679 | +0.15% | 4,600 | 64億9259万 | -0.15% | 19.37 | 0.88 |
02/05 | 675 | 682 | 675 | 678 | 0% | 11,600 | 64億8303万 | -0.15% | 19.35 | 0.88 |
02/02 | 672 | 678 | 672 | 678 | +0.44% | 9,300 | 64億8303万 | 0% | 19.35 | 0.88 |
02/01 | 682 | 682 | 671 | 675 | -1.89% | 19,200 | 64億5435万 | -0.3% | 19.26 | 0.88 |
01/31 | 692 | 695 | 683 | 688 | -0.58% | 16,300 | 65億7865万 | +1.62% | 19.63 | 0.89 |
01/30 | 686 | 695 | 680 | 692 | +1.76% | 26,100 | 66億1690万 | +2.22% | 19.75 | 0.9 |
01/29 | 684 | 685 | 680 | 680 | 0% | 6,100 | 65億216万 | +0.44% | 19.4 | 0.88 |
01/26 | 674 | 681 | 672 | 680 | +0.29% | 7,700 | 65億216万 | +0.59% | 19.4 | 0.88 |
01/25 | 680 | 680 | 677 | 678 | +0.15% | 6,500 | 64億8303万 | +0.3% | 19.35 | 0.88 |
01/24 | 676 | 677 | 672 | 677 | +0.3% | 17,300 | 64億7347万 | 0% | 19.32 | 0.88 |
01/23 | 674 | 678 | 671 | 675 | +0.15% | 13,900 | 64億5435万 | -0.3% | 19.26 | 0.88 |
01/22 | 675 | 677 | 670 | 674 | +0.6% | 18,800 | 64億4478万 | -0.59% | 19.23 | 0.87 |
01/19 | 656 | 670 | 656 | 670 | +2.13% | 13,400 | 64億654万 | -1.33% | 19.12 | 0.87 |
01/18 | 655 | 664 | 655 | 656 | -0.15% | 17,100 | 62億7267万 | -3.67% | 18.72 | 0.85 |
01/17 | 671 | 675 | 656 | 657 | -2.52% | 58,500 | 62億8223万 | -3.81% | 18.75 | 0.85 |
01/16 | 679 | 684 | 674 | 674 | -1.32% | 30,800 | 64億4478万 | -1.75% | 19.23 | 0.87 |
01/15 | 687 | 693 | 680 | 683 | -0.87% | 42,700 | 65億3084万 | -0.73% | 19.49 | 0.89 |
01/12 | 692 | 692 | 681 | 689 | +0.15% | 26,000 | 65億8821万 | 0% | 19.66 | 0.89 |
01/11 | 697 | 697 | 688 | 688 | -1.01% | 13,100 | 65億7865万 | -0.29% | 19.63 | 0.89 |
01/10 | 692 | 696 | 690 | 695 | +0.58% | 14,000 | 66億4559万 | +0.58% | 19.83 | 0.9 |
01/09 | 691 | 700 | 688 | 691 | 0% | 15,400 | 66億734万 | -0.14% | 19.72 | 0.9 |
01/05 | 691 | 693 | 686 | 691 | 0% | 12,400 | 66億734万 | -0.29% | 19.72 | 0.9 |
01/04 | 680 | 692 | 675 | 691 | +1.47% | 31,600 | 66億734万 | -0.43% | 19.72 | 0.9 |
2023 | ||||||||||
12/29 | 675 | 684 | 675 | 681 | +0.89% | 16,800 | 65億1172万 | -2.01% | 19.43 | 0.88 |
12/28 | 660 | 675 | 657 | 675 | +2.27% | 33,700 | 64億5435万 | -3.16% | 19.26 | 0.88 |
12/27 | 653 | 660 | 649 | 660 | +1.07% | 76,900 | 63億1092万 | -5.44% | 18.83 | 0.86 |
12/26 | 655 | 662 | 648 | 653 | -0.31% | 74,900 | 62億4398万 | -6.71% | 18.63 | 0.85 |
12/25 | 677 | 677 | 649 | 655 | -2.53% | 76,300 | 62億6311万 | -6.7% | 18.69 | 0.85 |
12/22 | 682 | 685 | 672 | 672 | -2.33% | 39,700 | 64億2566万 | -4.55% | 19.17 | 0.87 |
12/21 | 681 | 691 | 679 | 688 | +1.03% | 48,900 | 65億7865万 | -2.55% | 19.63 | 0.89 |
12/20 | 675 | 687 | 675 | 681 | +0.89% | 33,800 | 65億1172万 | -3.68% | 19.43 | 0.88 |
12/19 | 677 | 682 | 675 | 675 | -0.88% | 22,600 | 64億5435万 | -4.8% | 19.26 | 0.88 |
12/18 | 687 | 688 | 676 | 681 | -1.3% | 35,000 | 65億1172万 | -4.08% | 19.43 | 0.88 |
12/15 | 690 | 693 | 685 | 690 | +0.44% | 26,900 | 65億9778万 | -3.09% | 19.69 | 0.9 |
12/14 | 698 | 698 | 687 | 687 | -1.58% | 27,200 | 65億6909万 | -3.78% | 19.6 | 0.89 |
12/13 | 696 | 704 | 693 | 698 | -0.29% | 36,800 | 66億7427万 | -2.38% | 19.92 | 0.91 |
12/12 | 712 | 712 | 693 | 700 | -1.13% | 44,500 | 66億9340万 | -2.23% | 19.97 | 0.91 |
12/11 | 698 | 715 | 698 | 708 | -1.39% | 88,000 | 67億6989万 | -1.26% | 20.2 | 0.92 |
12/08 | 716 | 729 | 707 | 718 | -1.64% | 72,300 | 68億6551万 | +0.14% | 20.49 | 0.93 |
12/07 | 722 | 740 | 710 | 730 | +1.67% | 74,800 | 69億8026万 | +2.1% | 20.83 | 0.95 |
12/06 | 720 | 720 | 714 | 718 | +0.98% | 18,500 | 68億6551万 | +0.7% | 20.49 | 0.93 |
12/05 | 715 | 720 | 711 | 711 | -0.56% | 14,200 | 67億9858万 | 0% | 20.29 | 0.92 |
12/04 | 718 | 722 | 714 | 715 | -0.42% | 16,800 | 68億3683万 | +0.7% | 20.4 | 0.93 |
12/01 | 718 | 722 | 715 | 718 | -0.69% | 13,500 | 68億6551万 | +1.41% | 20.49 | 0.93 |
11/30 | 714 | 723 | 713 | 723 | +1.26% | 31,100 | 69億1332万 | +2.26% | 20.63 | 0.94 |
11/29 | 716 | 718 | 710 | 714 | -0.14% | 11,100 | 68億2726万 | +1.28% | 20.37 | 0.93 |
11/28 | 717 | 717 | 709 | 715 | 0% | 17,400 | 68億3683万 | +1.71% | 20.4 | 0.93 |
11/27 | 716 | 719 | 710 | 715 | +0.28% | 17,100 | 68億3683万 | +1.71% | 20.4 | 0.93 |
11/24 | 710 | 717 | 709 | 713 | +0.56% | 17,500 | 68億1770万 | +1.57% | 20.34 | 0.93 |
11/22 | 698 | 709 | 698 | 709 | +0.42% | 33,800 | 67億7945万 | +1.14% | 20.23 | 0.92 |
11/21 | 700 | 711 | 700 | 706 | -0.56% | 21,700 | 67億5077万 | +0.86% | 20.15 | 0.92 |
11/20 | 706 | 718 | 706 | 710 | -0.56% | 15,200 | 67億8902万 | +1.57% | 20.26 | 0.92 |
11/17 | 711 | 715 | 708 | 714 | 0% | 11,600 | 68億2726万 | +2.15% | 20.37 | 0.93 |
11/16 | 715 | 725 | 713 | 714 | -0.56% | 47,800 | 68億2726万 | +2.29% | 20.37 | 0.93 |
11/15 | 717 | 729 | 710 | 718 | +0.14% | 66,500 | 68億6551万 | +2.87% | 20.49 | 0.93 |
11/14 | 722 | 726 | 713 | 717 | -0.42% | 14,500 | 68億5595万 | +2.72% | 20.46 | 0.93 |
11/13 | 723 | 724 | 712 | 720 | 0% | 16,200 | 68億8464万 | +3.3% | 20.54 | 0.93 |
11/10 | 729 | 729 | 714 | 720 | -1.37% | 7,700 | 68億8464万 | +3.3% | 20.54 | 0.93 |
11/09 | 720 | 730 | 720 | 730 | +1.39% | 12,400 | 69億8026万 | +5.04% | 20.83 | 0.95 |
11/08 | 732 | 732 | 714 | 720 | -0.83% | 32,200 | 68億8464万 | +3.75% | 20.54 | 0.93 |
11/07 | 724 | 731 | 711 | 726 | +0.41% | 25,300 | 69億4201万 | +4.61% | 20.72 | 0.94 |
11/06 | 700 | 726 | 700 | 723 | +3.88% | 76,800 | 69億1332万 | +4.18% | 20.63 | 0.94 |
11/02 | 686 | 699 | 686 | 696 | +1.75% | 30,200 | 66億5515万 | +0.29% | 19.86 | 0.9 |
11/01 | 691 | 691 | 683 | 684 | +0.44% | 12,100 | 65億4040万 | -1.72% | 19.52 | 0.89 |
10/31 | 670 | 686 | 668 | 681 | +1.34% | 26,400 | 65億1172万 | -2.3% | 19.43 | 0.87 |
10/30 | 675 | 679 | 668 | 672 | -1.03% | 10,700 | 64億2566万 | -4% | 19.17 | 0.86 |
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 7月期 | 1,040 104,000 12/10 | 560 56,000 7/16 | 500,500 5,005 12/10 | - | - | +22.1% 12/10 | -27.97% 8/14 |
2009年 7月期 | 585 58,500 8/1 | 202 20,210 12/8 | 162,100 1,621 9/9 | - | - | +34.69% 6/16 | -34.35% 9/9 |
2010年 7月期 | 666 66,600 7/14 | 210 21,060 2/23 21,000 2/9 | 1,577,300 15,773 6/18 | - | - | +54.8% 6/21 | -26.56% 5/25 |
2011年 7月期 | 745 74,500 1/11 | 267 26,700 3/16 | 1,389,700 13,897 1/5 | 71億2369万 | 25億5305万 | +36.38% 1/5 | -43.23% 3/15 |
2012年 7月期 | 576 57,600 2/27 | 240 24,000 8/9 | 444,800 4,448 4/25 | 55億771万 | 22億9488万 | +29.83% 2/27 | -15.24% 7/25 |
2013年 7月期 | 450 45,000 9/6 | 233 23,320 6/7 | 497,000 4,970 12/7 | 43億290万 | 22億2985万 | +29.25% 8/22 | -16.81% 3/11 |
2014年 7月期 | 2,177 6/3 | 268 26,800 10/8 | 24,004,700 3/10 | 208億1647万 | 25億6261万 | +72.27% 3/10 | -24.48% 8/8 |
2015年 7月期 | 1,537 8/22 | 705 2/6 | 1,342,600 9/2 | 146億9679万 | 67億4121万 | +22.91% 12/1 | -27.23% 8/25 |
2016年 7月期 | 1,035 3/15 | 483 1/12 | 4,178,800 2/1 | 98億9667万 | 46億1844万 | +57% 1/29 | -23.68% 6/24 |
2017年 7月期 | 1,013 6/7 | 552 9/2 | 5,222,800 6/7 | 96億8630万 | 52億7822万 | +21.93% 1/10 | -11.89% 4/12 |
2018年 7月期 | 1,173 1/24 | 774 8/14 | 1,423,300 2/27 | 112億1622万 | 74億98万 | +18.53% 12/15 | -13.23% 2/7 |
2019年 7月期 | 1,379 4/5 | 690 10/30 | 1,931,300 6/6 | 131億8599万 | 65億9778万 | +20.45% 3/12 | -17.46% 10/30 |
2020年 7月期 | 2,065 6/30 | 850 8/29 | 3,887,800 3/6 | 197億4553万 | 81億2770万 | +31.87% 10/4 | -25.78% 12/16 |
2021年 7月期 | 2,160 4/13 | 1,329 7/30 | 1,792,400 3/5 | 206億5392万 | 127億789万 | +11.31% 3/10 | -15.05% 9/10 |
2022年 7月期 | 1,496 9/14 | 983 2/24 | 2,125,300 3/4 | 143億475万 | 93億9944万 | +19.81% 3/4 | -11.43% 12/2 |
2023年 7月期 | 1,288 8/25 | 890 12/28 | 484,900 9/9 | 123億1585万 | 85億1018万 | +7.19% 11/25 | -13.57% 9/26 |
最新 | 655 2024/3/28 | 15,000 | 62億6311万 | -2.38% 671 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -87%(0.13倍)
- 2003/12/30 vs 2002/12/30
- 133%(2.33倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- -12%(0.88倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- 17%(1.17倍)
- 2008/12/30 vs 2007/12/28
- -74%(0.26倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 128%(2.28倍)
- 2011/12/30 vs 2010/12/30
- -33%(0.67倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- 54%(1.54倍)
- 2014/12/30 vs 2013/12/30
- 65%(1.65倍)
- 2015/12/30 vs 2014/12/30
- -34%(0.66倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 61%(1.61倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 55%(1.55倍)
- 2020/12/30 vs 2019/12/30
- 37%(1.37倍)
- 2021/12/30 vs 2020/12/30
- -30%(0.7倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- -28%(0.72倍)
- 2024/03/28 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
202円(2008/12/08) - 224%(3.24倍)
655円(3/28)