株価チャート
株価
5/9
- 前日 (5/8)
- 627
- 始値
- 634
- 高値
- 634
- 安値
- 626
- 終値 -0.16%
- 626
- 出来高 +18.03%
- 7,200
乖離率
- 株価(5日)
移動平均値 - +0.16%
625 - 株価(25日)
移動平均値 - +1.95%
614 - 出来高(5日)
移動平均値 - -54.08%
15,680
2023/12/08~2024/05/09
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 | ||||||||||
05/09 | 634 | 634 | 626 | 626 | -0.16% | 7,200 | 56億3400万 | +1.95% | 9.41 | 0.37 |
05/08 | 628 | 630 | 627 | 627 | -0.32% | 6,100 | 56億4300万 | +2.12% | 9.43 | 0.37 |
05/07 | 619 | 629 | 619 | 629 | +1.62% | 25,800 | 56億6100万 | +2.44% | 9.46 | 0.37 |
05/02 | 620 | 624 | 611 | 619 | -0.48% | 31,800 | 55億7100万 | +0.98% | 9.31 | 0.37 |
05/01 | 625 | 625 | 619 | 622 | +0.16% | 7,500 | 55億9800万 | +1.47% | 9.35 | 0.37 |
04/30 | 615 | 623 | 614 | 621 | +1.8% | 5,900 | 55億8900万 | +1.31% | 9.34 | 0.37 |
04/26 | 609 | 613 | 603 | 610 | -0.49% | 3,500 | 54億9000万 | -0.65% | 9.17 | 0.36 |
04/25 | 612 | 614 | 612 | 613 | +0.16% | 3,000 | 55億1700万 | -0.33% | 9.22 | 0.36 |
04/24 | 605 | 612 | 603 | 612 | +1.66% | 4,900 | 55億800万 | -0.65% | 9.2 | 0.36 |
04/23 | 603 | 607 | 600 | 602 | +0.67% | 5,200 | 54億1800万 | -2.27% | 9.05 | 0.36 |
04/22 | 593 | 598 | 591 | 598 | +0.84% | 10,100 | 53億8200万 | -3.08% | 8.99 | 0.35 |
04/19 | 607 | 609 | 585 | 593 | -2.31% | 11,700 | 53億3700万 | -4.05% | 8.92 | 0.35 |
04/18 | 613 | 619 | 604 | 607 | -0.98% | 12,700 | 54億6300万 | -2.1% | 9.13 | 0.36 |
04/17 | 622 | 623 | 613 | 613 | -1.29% | 1,700 | 55億1700万 | -1.13% | 9.22 | 0.36 |
04/16 | 622 | 632 | 615 | 621 | -0.16% | 14,600 | 55億8900万 | +0.16% | 9.34 | 0.37 |
04/15 | 616 | 622 | 611 | 622 | +0.97% | 9,900 | 55億9800万 | +0.32% | 9.35 | 0.37 |
04/12 | 616 | 616 | 611 | 616 | -0.16% | 1,700 | 55億4400万 | -0.81% | 9.26 | 0.36 |
04/11 | 608 | 617 | 603 | 617 | +0.82% | 7,800 | 55億5300万 | -0.64% | 9.28 | 0.36 |
04/10 | 614 | 621 | 600 | 612 | -1.92% | 20,900 | 55億800万 | -1.61% | 9.2 | 0.36 |
04/09 | 609 | 629 | 603 | 624 | +2.3% | 8,000 | 56億1600万 | +0.16% | 9.38 | 0.37 |
04/08 | 611 | 612 | 605 | 610 | +1.5% | 6,500 | 54億9000万 | -2.24% | 9.17 | 0.36 |
04/05 | 603 | 611 | 601 | 601 | -1.64% | 9,500 | 54億900万 | -3.84% | 9.04 | 0.35 |
04/04 | 611 | 616 | 603 | 611 | +0.16% | 11,800 | 54億9900万 | -2.55% | 9.19 | 0.36 |
04/03 | 614 | 618 | 606 | 610 | -0.97% | 13,600 | 54億9000万 | -2.87% | 9.17 | 0.36 |
04/02 | 620 | 625 | 610 | 616 | -0.65% | 6,600 | 55億4400万 | -2.22% | 9.26 | 0.36 |
04/01 | 632 | 632 | 620 | 620 | +0.16% | 9,800 | 55億8000万 | -1.59% | 9.32 | 0.37 |
03/29 | 613 | 626 | 613 | 619 | +1.14% | 5,900 | 55億7100万 | -1.9% | 9.31 | 0.37 |
03/28 | 613 | 625 | 608 | 612 | -2.55% | 7,900 | 55億800万 | -3.01% | 9.2 | 0.36 |
03/27 | 630 | 637 | 627 | 628 | +0.16% | 5,400 | 56億5200万 | -0.48% | 9.44 | 0.37 |
03/26 | 637 | 637 | 627 | 627 | -1.57% | 3,900 | 56億4300万 | -0.63% | 9.43 | 0.37 |
03/25 | 646 | 646 | 635 | 637 | -0.31% | 12,700 | 57億3300万 | +1.27% | 9.58 | 0.38 |
03/22 | 632 | 639 | 626 | 639 | +1.59% | 5,900 | 57億5100万 | +1.75% | 9.61 | 0.38 |
03/21 | 628 | 635 | 615 | 629 | +0.48% | 13,900 | 56億6100万 | +0.48% | 9.46 | 0.37 |
03/19 | 628 | 643 | 620 | 626 | +0.16% | 15,200 | 56億3400万 | 0% | 9.41 | 0.37 |
03/18 | 628 | 631 | 617 | 625 | -0.32% | 12,600 | 56億2500万 | -0.16% | 9.4 | 0.37 |
03/15 | 620 | 629 | 613 | 627 | +1.13% | 4,900 | 56億4300万 | +0.32% | 9.43 | 0.37 |
03/14 | 611 | 622 | 611 | 620 | +1.47% | 6,800 | 55億8000万 | -0.8% | 9.32 | 0.37 |
03/13 | 626 | 627 | 611 | 611 | -2.24% | 8,500 | 54億9900万 | -2.08% | 9.19 | 0.36 |
03/12 | 624 | 633 | 624 | 625 | 0% | 5,200 | 56億2500万 | 0% | 9.4 | 0.37 |
03/11 | 630 | 635 | 625 | 625 | -1.57% | 13,000 | 56億2500万 | +0.16% | 9.4 | 0.37 |
03/08 | 635 | 635 | 628 | 635 | +0.79% | 6,500 | 57億1500万 | +1.93% | 9.55 | 0.37 |
03/07 | 637 | 637 | 626 | 630 | 0% | 9,600 | 56億7000万 | +1.29% | 9.47 | 0.37 |
03/06 | 629 | 635 | 625 | 630 | +0.16% | 18,900 | 56億7000万 | +1.45% | 9.47 | 0.37 |
03/05 | 647 | 647 | 606 | 629 | -2.63% | 23,700 | 56億6100万 | +1.62% | 9.46 | 0.37 |
03/04 | 654 | 655 | 643 | 646 | +0.16% | 7,900 | 58億1400万 | +4.53% | 9.72 | 0.38 |
03/01 | 642 | 650 | 630 | 645 | -0.15% | 11,000 | 58億500万 | +4.71% | 9.7 | 0.38 |
02/29 | 645 | 649 | 640 | 646 | -0.15% | 10,000 | 58億1400万 | +5.04% | 9.72 | 0.38 |
02/28 | 650 | 652 | 642 | 647 | +0.31% | 8,200 | 58億2300万 | +5.55% | 9.73 | 0.38 |
02/27 | 641 | 647 | 638 | 645 | +1.1% | 21,000 | 58億500万 | +5.56% | 9.7 | 0.38 |
02/26 | 630 | 638 | 629 | 638 | +1.75% | 21,200 | 57億4200万 | +4.93% | 9.6 | 0.38 |
02/22 | 622 | 630 | 621 | 627 | +0.48% | 8,600 | 56億4300万 | +3.47% | 9.43 | 0.37 |
02/21 | 620 | 625 | 619 | 624 | +0.16% | 5,700 | 56億1600万 | +3.31% | 9.38 | 0.37 |
02/20 | 623 | 633 | 618 | 623 | +0.97% | 8,600 | 56億700万 | +3.49% | 9.37 | 0.37 |
02/19 | 590 | 630 | 590 | 617 | +4.58% | 29,900 | 55億5300万 | +3.01% | 9.28 | 0.36 |
02/16 | 600 | 600 | 585 | 590 | -0.51% | 24,300 | 53億1000万 | -1.17% | 8.87 | 0.35 |
02/15 | 604 | 605 | 592 | 593 | -2.47% | 18,200 | 53億3700万 | -0.5% | 8.92 | 0.35 |
02/14 | 620 | 621 | 603 | 608 | -1.94% | 9,300 | 54億7200万 | +2.18% | 9.14 | 0.36 |
02/13 | 630 | 630 | 614 | 620 | +0.65% | 32,500 | 55億8000万 | +4.38% | 9.32 | 0.37 |
02/09 | 618 | 618 | 609 | 616 | +0.49% | 10,500 | 55億4400万 | +4.23% | 9.26 | 0.36 |
02/08 | 617 | 617 | 604 | 613 | +0.33% | 4,900 | 55億1700万 | +4.07% | 9.22 | 0.36 |
02/07 | 610 | 617 | 610 | 611 | -0.65% | 4,100 | 54億9900万 | +4.09% | 9.19 | 0.36 |
02/06 | 625 | 625 | 600 | 615 | -0.97% | 8,700 | 55億3500万 | +5.13% | 9.25 | 0.36 |
02/05 | 617 | 627 | 617 | 621 | +0.49% | 12,900 | 55億8900万 | +6.7% | 9.34 | 0.37 |
02/02 | 606 | 624 | 600 | 618 | +3% | 16,500 | 55億6200万 | +6.74% | 9.29 | 0.36 |
02/01 | 603 | 605 | 599 | 600 | +0.17% | 3,000 | 54億 | +3.99% | 9.02 | 0.35 |
01/31 | 604 | 604 | 599 | 599 | +0.34% | 2,600 | 53億9100万 | +4.17% | 9.01 | 0.35 |
01/30 | 599 | 607 | 596 | 597 | 0% | 9,500 | 53億7300万 | +4.19% | 8.98 | 0.35 |
01/29 | 591 | 606 | 591 | 597 | +1.02% | 7,400 | 53億7300万 | +4.55% | 8.98 | 0.35 |
01/26 | 600 | 605 | 585 | 591 | -1.34% | 22,900 | 53億1900万 | +3.87% | 8.89 | 0.35 |
01/25 | 615 | 619 | 597 | 599 | -2.44% | 22,600 | 53億9100万 | +5.64% | 9.01 | 0.35 |
01/24 | 600 | 619 | 600 | 614 | +1.49% | 21,200 | 55億2600万 | +8.67% | 9.23 | 0.36 |
01/23 | 596 | 606 | 591 | 605 | +2.72% | 33,500 | 54億4500万 | +7.65% | 9.1 | 0.36 |
01/22 | 586 | 593 | 580 | 589 | +0.51% | 22,800 | 53億100万 | +5.18% | 8.86 | 0.35 |
01/19 | 581 | 588 | 580 | 586 | +1.21% | 16,800 | 52億7400万 | +4.83% | 8.81 | 0.35 |
01/18 | 579 | 580 | 569 | 579 | +1.58% | 31,600 | 52億1100万 | +3.76% | 8.71 | 0.34 |
01/17 | 568 | 578 | 568 | 570 | +0.35% | 4,900 | 51億3000万 | +2.33% | 8.57 | 0.34 |
01/16 | 576 | 577 | 561 | 568 | -0.53% | 39,300 | 51億1200万 | +2.16% | 8.54 | 0.34 |
01/15 | 567 | 574 | 564 | 571 | +0.71% | 26,200 | 51億3900万 | +2.7% | 8.59 | 0.34 |
01/12 | 560 | 569 | 556 | 567 | +0.89% | 12,900 | 51億300万 | +1.98% | 8.53 | 0.33 |
01/11 | 565 | 566 | 558 | 562 | -0.53% | 11,800 | 50億5800万 | +1.08% | 8.45 | 0.33 |
01/10 | 563 | 569 | 563 | 565 | -0.18% | 6,700 | 50億8500万 | +1.8% | 8.5 | 0.33 |
01/09 | 567 | 567 | 565 | 566 | -0.18% | 6,800 | 50億9400万 | +1.98% | 8.51 | 0.33 |
01/05 | 565 | 569 | 564 | 567 | +1.25% | 5,600 | 51億300万 | +2.35% | 8.53 | 0.33 |
01/04 | 555 | 560 | 554 | 560 | +0.9% | 10,200 | 50億4000万 | +1.27% | 8.42 | 0.33 |
2023 | ||||||||||
12/29 | 553 | 555 | 552 | 555 | +0.54% | 4,000 | 49億9500万 | +0.54% | 8.35 | 0.33 |
12/28 | 554 | 555 | 551 | 552 | +0.18% | 2,200 | 49億6800万 | 0% | 8.3 | 0.33 |
12/27 | 554 | 557 | 548 | 551 | -0.54% | 10,900 | 49億5900万 | 0% | 8.29 | 0.33 |
12/26 | 551 | 555 | 549 | 554 | +0.54% | 1,300 | 49億8600万 | +0.73% | 8.33 | 0.33 |
12/25 | 555 | 555 | 548 | 551 | +0.36% | 10,500 | 49億5900万 | +0.36% | 8.29 | 0.33 |
12/22 | 546 | 550 | 546 | 549 | -0.18% | 1,300 | 49億4100万 | +0.37% | 8.26 | 0.32 |
12/21 | 550 | 553 | 548 | 550 | -0.18% | 1,500 | 49億5000万 | +0.73% | 8.27 | 0.32 |
12/20 | 549 | 551 | 549 | 551 | +0.36% | 2,300 | 49億5900万 | +1.1% | 8.29 | 0.33 |
12/19 | 547 | 549 | 545 | 549 | +0.37% | 4,800 | 49億4100万 | +0.92% | 8.26 | 0.32 |
12/18 | 541 | 548 | 540 | 547 | +0.92% | 11,000 | 49億2300万 | +0.74% | 8.23 | 0.32 |
12/15 | 547 | 547 | 541 | 542 | -0.91% | 23,600 | 48億7800万 | -0.18% | 8.15 | 0.32 |
12/14 | 550 | 550 | 546 | 547 | -0.55% | 5,300 | 49億2300万 | +0.74% | 8.23 | 0.32 |
12/13 | 559 | 559 | 545 | 550 | -1.26% | 13,400 | 49億5000万 | +1.29% | 8.27 | 0.32 |
12/12 | 558 | 558 | 553 | 557 | -0.89% | 3,300 | 50億1300万 | +2.58% | 8.38 | 0.33 |
12/11 | 556 | 568 | 554 | 562 | +1.08% | 13,400 | 50億5800万 | +3.69% | 8.45 | 0.33 |
12/08 | 560 | 561 | 553 | 556 | -0.54% | 3,200 | 50億400万 | +2.58% | 8.36 | 0.33 |
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 | 616 4/5 | 460 3/31 | 42,000 5/17 | - | - | +8.4% 10/17 | -9.06% 4/17 |
2009年 3月期 | 520 6/12 | 185 3/9 | 21,000 1/28 | - | - | +20.25% 4/2 | -32.52% 10/10 |
2010年 3月期 | 310 10/15 | 220 4/7 | 113,000 3/26 | - | - | +18.46% 6/2 | -11.97% 11/27 |
2011年 3月期 | 330 5/6 4/30 | 175 3/17 | 76,000 3/17 | 33億2206万 | 17億6170万 | +9.81% 2/21 | -28% 3/17 |
2012年 3月期 | 270 2/27 | 173 11/9 | 58,000 2/9 | 27億1805万 | 17億4156万 | +22.77% 2/10 | -10.16% 6/9 |
2013年 3月期 | 285 4/3 | 213 11/1 | 108,000 4/3 | 28億6905万 | 21億4424万 | +18.76% 1/15 | -11.11% 5/24 |
2014年 3月期 | 355 1/23 | 252 4/16 | 71,000 11/29 | 35億7373万 | 25億3685万 | +16.33% 5/14 | -11% 2/17 |
2015年 3月期 | 459 3/17 | 282 5/20 | 169,000 4/8 | 46億2069万 | 28億3885万 | +18.82% 1/7 | -8.01% 2/10 |
2016年 3月期 | 436 4/3 | 272 2/16 | 54,000 6/25 | 43億8915万 | 27億3818万 | +6.21% 3/28 | -11.89% 2/16 |
2017年 3月期 | 600 3/16 | 280 6/27 5/13 他3件 | 319,000 11/1 | 60億4012万 | 28億1872万 | +25.19% 10/31 | -15.36% 4/14 |
2018年 3月期 | 728 1/22 | 436 4/13 | 426,300 12/14 | 73億2868万 | 43億8915万 | +25.71% 12/14 | -11.3% 2/6 |
2019年 3月期 | 648 5/11 | 381 12/26 | 108,300 12/21 | 65億2333万 | 38億3547万 | +7.04% 6/20 | -20.93% 12/25 |
2020年 3月期 | 606 12/3 | 315 3/23 | 194,100 12/3 | 61億52万 | 31億7106万 | +19.2% 12/3 | -27.15% 3/19 |
2021年 3月期 | 580 3/16 3/15 | 382 4/3 | 46,700 2/8 | 58億3878万 | 38億4554万 | +12.77% 3/15 | -4.52% 7/6 |
2022年 3月期 | 557 4/5 4/2 | 430 8/18 | 192,800 8/18 | 56億724万 | 43億2875万 | +7.37% 9/14 | -9.42% 8/20 |
2023年 3月期 | 549 3/13 | 431 10/19 | 50,200 3/13 | 49億4100万 | 43億3882万 | +11.21% 3/13 | -3.55% 9/20 |
最新 | 626 2024/5/9 | 7,200 | 56億3400万 | +1.95% 614 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -63%(0.37倍)
- 2001/12/28 vs 2000/12/29
- -44%(0.56倍)
- 2002/12/27 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/27
- 47%(1.47倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- -34%(0.66倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/29 vs 2007/12/28
- -54%(0.46倍)
- 2009/12/29 vs 2008/12/29
- 2%(1.02倍)
- 2010/12/27 vs 2009/12/29
- -11%(0.89倍)
- 2011/12/29 vs 2010/12/27
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/29
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 42%(1.42倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/05/09 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
173円(2011/11/09) - 262%(3.62倍)
626円(5/9)