株価チャート
株価
5/16
- 前日 (5/15)
- 669
- 始値
- 666
- 高値
- 669
- 安値
- 650
- 終値 -1.2%
- 661
- 出来高 -20.77%
- 734,100
乖離率
- 株価(5日)
移動平均値 - -7.55%
715 - 株価(25日)
移動平均値 - -12.33%
754 - 出来高(5日)
移動平均値 - -30.87%
1,061,840
2023/12/15~2024/05/16
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 | ||||||||||
05/16 | 666 | 669 | 650 | 661 | -1.2% | 734,100 | 706億1031万 | -12.33% | 10.01 | 0.62 |
05/15 | 678 | 686 | 667 | 669 | -1.18% | 926,500 | 714億6490万 | -11.62% | 10.13 | 0.63 |
05/14 | 696 | 704 | 671 | 677 | -13.87% | 2,194,400 | 723億1948万 | -10.8% | 10.25 | 0.64 |
05/13 | 780 | 793 | 778 | 786 | +0.64% | 759,100 | 839億6324万 | +3.29% | 11.9 | 0.74 |
05/10 | 796 | 797 | 775 | 781 | -1.76% | 695,100 | 834億2913万 | +3.03% | 11.82 | 0.73 |
05/09 | 800 | 807 | 792 | 795 | -0.63% | 587,100 | 849億2465万 | +5.44% | 12.04 | 0.75 |
05/08 | 806 | 807 | 794 | 800 | -0.5% | 712,500 | 854億5877万 | +6.52% | 12.11 | 0.75 |
05/07 | 790 | 808 | 788 | 804 | +2.42% | 914,600 | 858億8606万 | +7.63% | 12.17 | 0.76 |
05/02 | 776 | 788 | 773 | 785 | +0.51% | 391,500 | 838億5642万 | +5.65% | 11.88 | 0.74 |
05/01 | 781 | 785 | 775 | 781 | +0.26% | 437,400 | 834億2913万 | +5.4% | 11.82 | 0.73 |
04/30 | 769 | 782 | 765 | 779 | +3.18% | 780,900 | 832億1548万 | +5.56% | 11.79 | 0.73 |
04/26 | 767 | 767 | 747 | 755 | -1.69% | 649,300 | 806億5171万 | +2.72% | 11.43 | 0.71 |
04/25 | 771 | 776 | 768 | 768 | -1.16% | 579,900 | 820億4042万 | +4.77% | 11.63 | 0.72 |
04/24 | 770 | 778 | 764 | 777 | +2.51% | 789,800 | 830億183万 | +6.29% | 11.76 | 0.73 |
04/23 | 762 | 764 | 754 | 758 | -0.52% | 679,700 | 809億7219万 | +4.26% | 11.48 | 0.71 |
04/22 | 756 | 766 | 755 | 762 | +1.6% | 470,600 | 813億9948万 | +5.39% | 11.54 | 0.72 |
04/19 | 760 | 766 | 740 | 750 | -1.32% | 806,000 | 801億1760万 | +4.17% | 11.35 | 0.71 |
04/18 | 739 | 763 | 736 | 760 | +2.43% | 494,700 | 811億8583万 | +6% | 11.51 | 0.71 |
04/17 | 744 | 751 | 733 | 742 | 0% | 403,500 | 792億6301万 | +4.07% | 11.23 | 0.7 |
04/16 | 750 | 754 | 733 | 742 | -1.72% | 448,100 | 792億6301万 | +4.65% | 11.23 | 0.7 |
04/15 | 737 | 755 | 735 | 755 | +2.03% | 382,900 | 806億5171万 | +6.94% | 11.43 | 0.71 |
04/12 | 740 | 743 | 737 | 740 | -0.27% | 262,100 | 790億4936万 | +5.26% | 11.2 | 0.7 |
04/11 | 743 | 746 | 737 | 742 | -0.4% | 353,700 | 792億6301万 | +6% | 11.23 | 0.7 |
04/10 | 745 | 748 | 740 | 745 | +0.4% | 348,900 | 795億8348万 | +6.89% | 11.28 | 0.7 |
04/09 | 733 | 745 | 732 | 742 | +1.64% | 517,800 | 792億6301万 | +6.92% | 11.23 | 0.7 |
04/08 | 724 | 733 | 721 | 730 | +1.53% | 596,900 | 779億8113万 | +5.64% | 11.05 | 0.69 |
04/05 | 718 | 725 | 713 | 719 | -0.42% | 430,400 | 768億607万 | +4.35% | 10.89 | 0.68 |
04/04 | 714 | 727 | 711 | 722 | +1.98% | 791,900 | 771億2654万 | +5.09% | 10.93 | 0.68 |
04/03 | 695 | 711 | 692 | 708 | +1% | 448,200 | 756億3101万 | +3.36% | 10.72 | 0.67 |
04/02 | 707 | 710 | 694 | 701 | 0% | 362,300 | 748億8325万 | +2.64% | 10.61 | 0.66 |
04/01 | 720 | 721 | 697 | 701 | -1.96% | 471,800 | 748億8325万 | +2.94% | 10.61 | 0.66 |
03/29 | 705 | 718 | 700 | 715 | +1.71% | 352,700 | 763億7878万 | +5.15% | 8.98 | 0.67 |
03/28 | 709 | 712 | 703 | 703 | -2.09% | 496,300 | 750億9689万 | +3.84% | 8.83 | 0.66 |
03/27 | 716 | 724 | 710 | 718 | +0.7% | 936,200 | 766億9925万 | +6.37% | 9.02 | 0.68 |
03/26 | 708 | 714 | 706 | 713 | +0.99% | 377,600 | 761億6513万 | +5.94% | 8.95 | 0.67 |
03/25 | 702 | 708 | 697 | 706 | -0.7% | 555,400 | 754億1736万 | +5.37% | 8.86 | 0.66 |
03/22 | 710 | 714 | 703 | 711 | +1.28% | 473,200 | 759億5148万 | +6.6% | 8.93 | 0.67 |
03/21 | 694 | 707 | 689 | 702 | +2.63% | 827,400 | 749億9007万 | +5.56% | 8.81 | 0.66 |
03/19 | 677 | 687 | 674 | 684 | +1.48% | 325,600 | 730億6725万 | +3.01% | 8.59 | 0.64 |
03/18 | 677 | 680 | 672 | 674 | +0.6% | 436,800 | 719億9901万 | +1.66% | 8.46 | 0.63 |
03/15 | 667 | 671 | 664 | 670 | +0.15% | 318,000 | 715億7172万 | +1.06% | 8.41 | 0.63 |
03/14 | 660 | 670 | 659 | 669 | +1.36% | 211,100 | 714億6490万 | +0.9% | 8.4 | 0.63 |
03/13 | 672 | 672 | 657 | 660 | -0.75% | 286,000 | 705億349万 | -0.45% | 8.29 | 0.62 |
03/12 | 650 | 665 | 646 | 665 | +1.84% | 341,000 | 710億3760万 | +0.3% | 8.35 | 0.63 |
03/11 | 661 | 662 | 645 | 653 | -2.54% | 609,000 | 697億5572万 | -1.36% | 8.2 | 0.61 |
03/08 | 657 | 672 | 653 | 670 | +0.75% | 598,100 | 715億7172万 | +1.21% | 8.41 | 0.63 |
03/07 | 685 | 685 | 664 | 665 | -2.78% | 413,600 | 710億3760万 | +0.61% | 8.35 | 0.63 |
03/06 | 667 | 685 | 664 | 684 | +2.4% | 503,400 | 730億6725万 | +3.48% | 8.59 | 0.64 |
03/05 | 665 | 669 | 656 | 668 | +0.3% | 290,000 | 713億5807万 | +1.21% | 8.39 | 0.63 |
03/04 | 671 | 671 | 665 | 666 | -0.6% | 317,300 | 711億4443万 | +1.22% | 8.36 | 0.63 |
03/01 | 669 | 671 | 666 | 670 | -0.3% | 187,400 | 715億7172万 | +1.98% | 8.41 | 0.63 |
02/29 | 673 | 675 | 666 | 672 | +0.9% | 503,200 | 717億8537万 | +2.44% | 8.44 | 0.63 |
02/28 | 673 | 676 | 665 | 666 | -0.75% | 293,000 | 711億4443万 | +1.68% | 8.36 | 0.63 |
02/27 | 660 | 675 | 659 | 671 | +1.67% | 499,700 | 716億7854万 | +2.76% | 8.43 | 0.63 |
02/26 | 658 | 664 | 656 | 660 | +0.92% | 409,100 | 705億349万 | +1.23% | 8.29 | 0.62 |
02/22 | 659 | 659 | 651 | 654 | -0.15% | 391,800 | 698億6254万 | +0.46% | 8.21 | 0.62 |
02/21 | 655 | 656 | 648 | 655 | +0.15% | 382,500 | 699億6937万 | +0.77% | 8.22 | 0.62 |
02/20 | 654 | 660 | 650 | 654 | 0% | 289,300 | 698億6254万 | +0.93% | 8.21 | 0.62 |
02/19 | 645 | 654 | 643 | 654 | +1.4% | 333,300 | 698億6254万 | +1.24% | 8.21 | 0.62 |
02/16 | 642 | 650 | 637 | 645 | +0.78% | 446,000 | 689億113万 | +0.16% | 8.1 | 0.61 |
02/15 | 660 | 661 | 635 | 640 | -3.03% | 806,300 | 683億6702万 | -0.47% | 8.04 | 0.6 |
02/14 | 655 | 663 | 645 | 660 | -0.75% | 622,000 | 705億349万 | +2.96% | 8.29 | 0.62 |
02/13 | 670 | 670 | 627 | 665 | -1.48% | 1,771,200 | 710億3760万 | +4.23% | 8.35 | 0.63 |
02/09 | 661 | 680 | 653 | 675 | +1.05% | 1,069,000 | 721億584万 | +6.3% | 8.48 | 0.64 |
02/08 | 673 | 673 | 664 | 668 | -0.74% | 450,200 | 713億5807万 | +5.86% | 8.39 | 0.63 |
02/07 | 659 | 676 | 659 | 673 | +1.97% | 484,100 | 718億9219万 | +7.34% | 8.45 | 0.63 |
02/06 | 658 | 663 | 657 | 660 | +0.15% | 319,100 | 705億349万 | +5.94% | 8.29 | 0.62 |
02/05 | 657 | 665 | 655 | 659 | +1.38% | 370,300 | 703億9666万 | +6.29% | 8.27 | 0.62 |
02/02 | 650 | 655 | 645 | 650 | 0% | 317,600 | 694億3525万 | +5.52% | 8.16 | 0.61 |
02/01 | 645 | 652 | 643 | 650 | -0.31% | 380,000 | 694億3525万 | +6.04% | 8.16 | 0.61 |
01/31 | 649 | 652 | 645 | 652 | +0.31% | 379,300 | 696億4890万 | +6.89% | 8.19 | 0.61 |
01/30 | 651 | 654 | 648 | 650 | -0.31% | 282,500 | 694億3525万 | +7.08% | 8.16 | 0.61 |
01/29 | 640 | 653 | 640 | 652 | +2.19% | 326,300 | 696億4890万 | +7.95% | 8.19 | 0.61 |
01/26 | 640 | 643 | 637 | 638 | -0.78% | 340,600 | 681億5337万 | +6.16% | 8.01 | 0.6 |
01/25 | 635 | 644 | 633 | 643 | +1.26% | 358,300 | 686億8749万 | +7.35% | 8.07 | 0.6 |
01/24 | 643 | 643 | 635 | 635 | 0% | 411,700 | 678億3290万 | +6.54% | 7.97 | 0.6 |
01/23 | 637 | 642 | 635 | 635 | -0.47% | 375,800 | 678億3290万 | +7.08% | 7.97 | 0.6 |
01/22 | 635 | 639 | 634 | 638 | +0.95% | 318,700 | 681億5337万 | +7.95% | 8.01 | 0.6 |
01/19 | 642 | 642 | 631 | 632 | -0.94% | 457,900 | 675億1243万 | +7.3% | 7.94 | 0.59 |
01/18 | 624 | 639 | 623 | 638 | +2.57% | 532,300 | 681億5337万 | +8.5% | 8.01 | 0.6 |
01/17 | 617 | 626 | 617 | 622 | +1.63% | 644,600 | 664億4419万 | +6.14% | 7.81 | 0.59 |
01/16 | 611 | 614 | 607 | 612 | +0.33% | 344,200 | 653億7596万 | +4.62% | 7.68 | 0.58 |
01/15 | 609 | 614 | 606 | 610 | +1.16% | 343,500 | 651億6231万 | +4.27% | 7.66 | 0.57 |
01/12 | 609 | 612 | 599 | 603 | -0.33% | 554,300 | 644億1455万 | +3.08% | 7.57 | 0.57 |
01/11 | 608 | 612 | 604 | 605 | +1.17% | 397,000 | 646億2819万 | +3.24% | 7.6 | 0.57 |
01/10 | 593 | 601 | 593 | 598 | +1.36% | 431,500 | 638億8043万 | +1.87% | 7.51 | 0.56 |
01/09 | 590 | 594 | 586 | 590 | +1.03% | 354,800 | 630億2584万 | +0.34% | 7.41 | 0.56 |
01/05 | 589 | 589 | 583 | 584 | 0% | 323,700 | 623億8490万 | -0.85% | 7.33 | 0.55 |
01/04 | 571 | 584 | 565 | 584 | +2.46% | 555,900 | 623億8490万 | -1.02% | 7.33 | 0.55 |
2023 | ||||||||||
12/29 | 568 | 571 | 567 | 570 | -0.18% | 438,600 | 608億8937万 | -3.72% | 7.16 | 0.54 |
12/28 | 568 | 572 | 568 | 571 | +0.35% | 253,900 | 609億9620万 | -3.87% | 7.17 | 0.54 |
12/27 | 568 | 569 | 567 | 569 | +0.35% | 382,600 | 607億8255万 | -4.53% | 7.14 | 0.54 |
12/26 | 568 | 570 | 564 | 567 | -0.87% | 376,200 | 605億6890万 | -5.03% | 7.12 | 0.54 |
12/25 | 583 | 583 | 569 | 572 | -0.69% | 327,100 | 611億302万 | -4.51% | 7.18 | 0.54 |
12/22 | 578 | 581 | 572 | 576 | 0% | 323,500 | 615億3031万 | -4.16% | 7.23 | 0.55 |
12/21 | 575 | 580 | 572 | 576 | -1.2% | 346,400 | 615億3031万 | -4.32% | 7.23 | 0.55 |
12/20 | 583 | 587 | 581 | 583 | +0.87% | 271,500 | 622億7808万 | -3.48% | 7.32 | 0.55 |
12/19 | 579 | 582 | 572 | 578 | 0% | 315,900 | 617億4396万 | -4.46% | 7.26 | 0.55 |
12/18 | 571 | 581 | 568 | 578 | +0.35% | 369,900 | 617億4396万 | -4.62% | 7.26 | 0.55 |
12/15 | 570 | 579 | 570 | 576 | +1.41% | 346,600 | 615億3031万 | -5.11% | 7.23 | 0.55 |
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 | 589 12/7 | 336 1/22 | 4,034,000 8/3 | - | - | +21.17% 3/31 | -29.3% 1/22 |
2009年 3月期 | 580 6/6 | 69 3/13 | 4,057,000 1/7 | - | - | +55.61% 4/6 | -37.37% 10/10 |
2010年 3月期 | 244 8/31 | 97 4/1 | 6,862,000 4/2 | - | - | +30.66% 5/11 | -25.5% 7/13 |
2011年 3月期 | 455 2/7 | 212 8/12 | 6,853,000 8/5 | 518億7318万 | 241億6948万 | +19.93% 6/22 | -36.8% 3/15 |
2012年 3月期 | 569 3/28 | 293 4/13 | 3,890,000 3/9 | 648億6998万 | 334億405万 | +15.98% 2/23 | -21.8% 8/22 |
2013年 3月期 | 568 4/2 | 278 11/13 10/12 他2件 | 3,251,000 11/9 | 647億5597万 | 316億9394万 | +16.98% 2/7 | -17.47% 6/4 |
2014年 3月期 | 643 5/15 | 353 3/27 | 4,607,000 5/15 | 733億650万 | 402億4454万 | +17.05% 5/16 | -18.76% 6/13 |
2015年 3月期 | 529 3/17 | 339 5/22 | 1,533,000 3/3 | 603億981万 | 386億4844万 | +13.69% 2/24 | -8.8% 1/16 |
2016年 3月期 | 599 6/25 | 370 2/24 | 1,491,300 10/29 | 682億9031万 | 421億8266万 | +12.78% 11/9 | -18.04% 8/24 |
2017年 3月期 | 609 2/14 | 311 7/6 | 1,313,800 11/9 | 694億3039万 | 354億5624万 | +15.34% 8/19 | -14.17% 6/24 |
2018年 3月期 | 742 11/9 | 496 5/31 | 2,678,100 11/8 | 845億9334万 | 565億4757万 | +16.27% 11/9 | -8.18% 2/14 |
2019年 3月期 | 728 7/24 | 478 12/26 12/25 | 1,321,900 8/7 | 829億9724万 | 544億9667万 | +13.94% 11/8 | -17.23% 12/25 |
2020年 3月期 | 614 4/19 | 201 3/19 | 841,300 3/19 | 700億199万 | 229億1596万 | +11.13% 4/30 | -31.09% 3/19 |
2021年 3月期 | 360 3/22 | 194 4/6 | 1,142,300 2/5 | 410億4351万 | 221億1789万 | +18.05% 6/8 | -8.46% 7/31 |
2022年 3月期 | 456 1/12 | 312 5/26 | 4,780,800 11/8 | 519億8845万 | 355億7104万 | +23.42% 11/9 | -9.82% 3/8 |
2023年 3月期 | 512 3/9 | 353 4/12 4/8 | 1,992,600 5/16 | 556億26万 | 391億8831万 | +10.49% 3/9 | -8.25% 9/30 |
2024年 3月期 | 731 9/20 | 478 4/6 | 1,771,200 2/13 | 793億8241万 | 519億806万 | +8.53% 1/18 | -10.56% 10/4 |
最新 | 661 2024/5/16 | 734,100 | 706億1031万 | -12.33% 754 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%(1.27倍)
- 1985/12/28 vs 1984/12/28
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 40%(1.4倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 62%(1.62倍)
- 1989/12/29 vs 1988/12/28
- 82%(1.82倍)
- 1990/12/28 vs 1989/12/29
- -58%(0.42倍)
- 1991/12/30 vs 1990/12/28
- 24%(1.24倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- -23%(0.77倍)
- 1994/12/30 vs 1993/12/30
- 65%(1.65倍)
- 1995/12/29 vs 1994/12/30
- -29%(0.71倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- -13%(0.87倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- 338%(4.38倍)
- 2004/12/30 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/30 vs 2004/12/30
- 60%(1.6倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -76%(0.24倍)
- 2009/12/30 vs 2008/12/30
- 43%(1.43倍)
- 2010/12/30 vs 2009/12/30
- 124%(2.24倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -19%(0.81倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- 27%(1.27倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/05/16 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
35円(2001/12/18) - 1789%(18.89倍)
661円(5/16)