株価チャート
株価
4/26
- 前日 (4/25)
- 669
- 始値
- 665
- 高値
- 676
- 安値
- 663
- 終値 +0.75%
- 674
- 出来高 -8.37%
- 55,800
乖離率
- 株価(5日)
移動平均値 - 0%
674 - 株価(25日)
移動平均値 - -3.44%
698 - 出来高(5日)
移動平均値 - +10.28%
50,600
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 665 | 676 | 663 | 674 | +0.75% | 55,800 | 178億4474万 | -3.44% | 15.43 | 0.73 |
04/25 | 670 | 675 | 664 | 669 | -1.04% | 60,900 | 177億1236万 | -4.56% | 15.32 | 0.73 |
04/24 | 680 | 680 | 668 | 676 | 0% | 71,100 | 178億9769万 | -3.98% | 15.48 | 0.73 |
04/23 | 681 | 681 | 671 | 676 | +0.45% | 28,500 | 178億9769万 | -4.38% | 15.48 | 0.73 |
04/22 | 667 | 673 | 663 | 673 | +2.75% | 36,700 | 178億1826万 | -5.08% | 15.41 | 0.73 |
04/19 | 663 | 667 | 652 | 655 | -2.24% | 62,200 | 173億4170万 | -7.75% | 15 | 0.71 |
04/18 | 658 | 672 | 657 | 670 | +1.82% | 35,100 | 177億3883万 | -6.03% | 15.34 | 0.73 |
04/17 | 668 | 669 | 657 | 658 | -1.35% | 54,100 | 174億2112万 | -7.84% | 15.07 | 0.71 |
04/16 | 676 | 676 | 663 | 667 | -1.91% | 106,600 | 176億5941万 | -6.97% | 15.27 | 0.72 |
04/15 | 672 | 684 | 670 | 680 | 0% | 46,200 | 180億359万 | -5.29% | 15.57 | 0.74 |
04/12 | 704 | 708 | 666 | 680 | -3% | 235,300 | 180億359万 | -5.42% | 15.57 | 0.74 |
04/11 | 700 | 705 | 698 | 701 | -0.14% | 45,000 | 185億5959万 | -2.77% | 16.05 | 0.76 |
04/10 | 700 | 707 | 698 | 702 | -0.57% | 44,000 | 185億8606万 | -2.5% | 16.08 | 0.76 |
04/09 | 702 | 708 | 700 | 706 | +0.57% | 37,000 | 186億9197万 | -1.81% | 16.17 | 0.77 |
04/08 | 713 | 715 | 702 | 702 | -0.28% | 43,200 | 185億8606万 | -2.36% | 16.08 | 0.76 |
04/05 | 700 | 708 | 698 | 704 | -0.71% | 61,100 | 186億3901万 | -2.09% | 16.12 | 0.76 |
04/04 | 714 | 715 | 706 | 709 | -0.42% | 35,800 | 187億7139万 | -1.53% | 16.24 | 0.77 |
04/03 | 718 | 723 | 710 | 712 | -1.66% | 44,600 | 188億5082万 | -1.25% | 16.3 | 0.77 |
04/02 | 736 | 736 | 723 | 724 | -1.09% | 62,400 | 191億6853万 | +0.42% | 16.58 | 0.79 |
04/01 | 736 | 736 | 721 | 732 | -0.41% | 35,900 | 193億8034万 | +1.53% | 16.76 | 0.79 |
03/29 | 732 | 741 | 732 | 735 | +1.52% | 45,900 | 194億5977万 | +1.94% | 16.83 | 0.8 |
03/28 | 725 | 735 | 720 | 724 | -2.03% | 46,700 | 191億6853万 | +0.56% | 16.58 | 0.79 |
03/27 | 735 | 746 | 735 | 739 | +0.54% | 59,000 | 195億6567万 | +2.78% | 16.92 | 0.8 |
03/26 | 740 | 743 | 729 | 735 | -1.08% | 58,400 | 194億5977万 | +2.37% | 16.83 | 0.8 |
03/25 | 750 | 755 | 743 | 743 | -1.59% | 62,400 | 196億7157万 | +3.63% | 17.01 | 0.81 |
03/22 | 746 | 756 | 742 | 755 | +1.34% | 28,900 | 199億8928万 | +5.89% | 17.29 | 0.82 |
03/21 | 770 | 783 | 745 | 745 | -1.19% | 192,500 | 197億2453万 | +4.78% | 17.06 | 0.81 |
03/19 | 720 | 755 | 715 | 754 | +4.72% | 148,400 | 199億6281万 | +6.2% | 17.27 | 0.82 |
03/18 | 712 | 720 | 710 | 720 | +1.69% | 44,600 | 190億6263万 | +1.55% | 16.49 | 0.78 |
03/15 | 715 | 715 | 708 | 708 | -0.84% | 74,400 | 187億4492万 | 0% | 16.21 | 0.77 |
03/14 | 711 | 714 | 706 | 714 | +0.42% | 42,600 | 189億377万 | +0.71% | 16.35 | 0.77 |
03/13 | 719 | 719 | 706 | 711 | -0.7% | 38,600 | 188億2435万 | 0% | 16.28 | 0.77 |
03/12 | 703 | 716 | 692 | 716 | +1.27% | 62,800 | 189億5673万 | +0.42% | 16.4 | 0.78 |
03/11 | 706 | 713 | 697 | 707 | -0.28% | 88,600 | 187億1844万 | -1.12% | 16.19 | 0.77 |
03/08 | 707 | 712 | 690 | 709 | -0.28% | 116,900 | 187億7139万 | -0.98% | 16.24 | 0.77 |
03/07 | 692 | 746 | 679 | 711 | +4.1% | 554,800 | 188億2435万 | -0.84% | 16.28 | 0.77 |
03/06 | 686 | 693 | 678 | 683 | -0.87% | 66,200 | 180億8302万 | -5.01% | 15.64 | 0.74 |
03/05 | 693 | 694 | 682 | 689 | -0.86% | 53,500 | 182億4188万 | -4.57% | 15.78 | 0.75 |
03/04 | 706 | 710 | 693 | 695 | -1.84% | 96,100 | 184億73万 | -4.27% | 15.92 | 0.75 |
03/01 | 724 | 726 | 701 | 708 | -1.94% | 114,900 | 187億4492万 | -2.88% | 16.21 | 0.77 |
02/29 | 731 | 733 | 720 | 722 | -0.96% | 48,600 | 191億1558万 | -1.23% | 16.53 | 0.78 |
02/28 | 718 | 734 | 718 | 729 | +0.97% | 50,100 | 193億91万 | -0.68% | 16.69 | 0.79 |
02/27 | 725 | 733 | 719 | 722 | -0.41% | 43,900 | 191億1558万 | -1.9% | 16.53 | 0.78 |
02/26 | 722 | 733 | 713 | 725 | +1.12% | 84,200 | 191億9501万 | -1.63% | 16.6 | 0.79 |
02/22 | 710 | 723 | 710 | 717 | +1.41% | 62,300 | 189億8320万 | -2.85% | 16.42 | 0.78 |
02/21 | 707 | 720 | 701 | 707 | +0.71% | 79,400 | 187億1844万 | -4.46% | 16.19 | 0.77 |
02/20 | 716 | 717 | 702 | 702 | -2.5% | 127,000 | 185億8606万 | -5.39% | 16.08 | 0.76 |
02/19 | 704 | 720 | 699 | 720 | +1.98% | 109,900 | 190億6263万 | -3.23% | 16.49 | 0.78 |
02/16 | 667 | 708 | 667 | 706 | +6.65% | 215,000 | 186億9197万 | -5.36% | 16.17 | 0.77 |
02/15 | 690 | 690 | 654 | 662 | -4.89% | 261,400 | 175億2703万 | -11.5% | 15.16 | 0.72 |
02/14 | 703 | 704 | 691 | 696 | -2.52% | 111,000 | 184億2721万 | -7.57% | 15.94 | 0.75 |
02/13 | 723 | 723 | 704 | 714 | -1.11% | 75,400 | 189億377万 | -5.56% | 16.35 | 0.77 |
02/09 | 713 | 733 | 711 | 722 | +1.26% | 88,100 | 191億1558万 | -4.62% | 16.53 | 0.78 |
02/08 | 726 | 732 | 702 | 713 | -2.06% | 181,000 | 188億7730万 | -6.18% | 16.33 | 0.77 |
02/07 | 762 | 762 | 724 | 728 | -4.96% | 172,800 | 192億7444万 | -4.34% | 16.67 | 0.79 |
02/06 | 771 | 791 | 765 | 766 | 0% | 112,400 | 202億8052万 | +0.39% | 17.54 | 0.83 |
02/05 | 755 | 771 | 747 | 766 | +2.54% | 98,100 | 202億8052万 | +0.52% | 17.54 | 0.83 |
02/02 | 731 | 753 | 731 | 747 | +2.33% | 83,000 | 197億7748万 | -1.84% | 17.11 | 0.81 |
02/01 | 759 | 767 | 728 | 730 | -2.67% | 119,100 | 193億2739万 | -4.07% | 16.72 | 0.79 |
01/31 | 756 | 756 | 739 | 750 | -1.32% | 120,500 | 198億5691万 | -1.57% | 17.17 | 0.81 |
01/30 | 770 | 772 | 755 | 760 | -0.78% | 79,600 | 201億2166万 | -0.13% | 17.4 | 0.82 |
01/29 | 770 | 771 | 764 | 766 | -0.52% | 52,700 | 202億8052万 | +0.66% | 17.54 | 0.83 |
01/26 | 774 | 781 | 762 | 770 | -1.03% | 72,400 | 203億8642万 | +1.32% | 17.63 | 0.84 |
01/25 | 767 | 790 | 766 | 778 | +1.3% | 67,400 | 205億9823万 | +2.5% | 17.82 | 0.84 |
01/24 | 778 | 781 | 766 | 768 | -1.41% | 47,400 | 203億3347万 | +1.45% | 17.59 | 0.83 |
01/23 | 783 | 788 | 771 | 779 | +0.39% | 90,300 | 206億2471万 | +3.04% | 17.84 | 0.84 |
01/22 | 760 | 777 | 760 | 776 | +2.11% | 78,500 | 205億4528万 | +2.92% | 17.77 | 0.84 |
01/19 | 758 | 778 | 755 | 760 | +1.06% | 93,000 | 201億2166万 | +1.2% | 17.4 | 0.82 |
01/18 | 753 | 766 | 749 | 752 | -0.13% | 83,800 | 199億986万 | +0.4% | 17.22 | 0.82 |
01/17 | 760 | 763 | 750 | 753 | -0.66% | 115,600 | 199億3633万 | +0.67% | 17.24 | 0.82 |
01/16 | 760 | 763 | 756 | 758 | -0.52% | 63,000 | 200億6871万 | +1.61% | 17.36 | 0.82 |
01/15 | 762 | 769 | 754 | 762 | -0.65% | 61,000 | 201億7462万 | +2.28% | 17.45 | 0.83 |
01/12 | 765 | 767 | 754 | 767 | +0.26% | 91,000 | 203億699万 | +3.23% | 17.56 | 0.83 |
01/11 | 777 | 777 | 755 | 765 | -0.65% | 83,900 | 202億5404万 | +3.24% | 17.52 | 0.83 |
01/10 | 769 | 779 | 766 | 770 | 0% | 64,900 | 203億8642万 | +4.34% | 17.63 | 0.84 |
01/09 | 770 | 778 | 757 | 770 | +1.45% | 108,300 | 203億8642万 | +4.62% | 17.63 | 0.84 |
01/05 | 776 | 776 | 753 | 759 | -2.19% | 64,400 | 200億9519万 | +3.55% | 17.38 | 0.82 |
01/04 | 756 | 777 | 743 | 776 | +2.24% | 96,900 | 205億4528万 | +6.16% | 17.77 | 0.84 |
2023 | ||||||||||
12/29 | 758 | 760 | 750 | 759 | -0.39% | 39,800 | 200億9519万 | +4.26% | 17.38 | 0.82 |
12/28 | 758 | 762 | 746 | 762 | +1.33% | 55,000 | 201億7462万 | +4.96% | 17.45 | 0.83 |
12/27 | 740 | 756 | 737 | 752 | +2.59% | 76,600 | 199億986万 | +3.87% | 17.22 | 0.82 |
12/26 | 750 | 755 | 730 | 733 | -1.61% | 56,900 | 194億682万 | +1.52% | 16.79 | 0.8 |
12/25 | 749 | 753 | 737 | 745 | -0.4% | 52,600 | 197億2453万 | +3.47% | 17.06 | 0.81 |
12/22 | 738 | 759 | 738 | 748 | +0.81% | 52,100 | 198億395万 | +4.32% | 17.13 | 0.81 |
12/21 | 748 | 755 | 742 | 742 | -0.93% | 71,400 | 196億4510万 | +3.92% | 16.99 | 0.8 |
12/20 | 750 | 761 | 749 | 749 | +0.4% | 79,400 | 198億3043万 | +5.2% | 17.15 | 0.81 |
12/19 | 743 | 753 | 735 | 746 | +0.81% | 67,900 | 197億5100万 | +5.22% | 17.08 | 0.81 |
12/18 | 742 | 744 | 731 | 740 | -0.54% | 69,300 | 195億9215万 | +4.82% | 16.95 | 0.8 |
12/15 | 733 | 746 | 729 | 744 | +2.62% | 76,600 | 196億9805万 | +5.53% | 17.04 | 0.81 |
12/14 | 735 | 745 | 719 | 725 | -0.14% | 69,400 | 191億9501万 | +3.13% | 16.6 | 0.79 |
12/13 | 712 | 731 | 712 | 726 | +1.97% | 58,400 | 192億2148万 | +3.57% | 16.63 | 0.79 |
12/12 | 728 | 733 | 706 | 712 | -1.39% | 76,500 | 188億5082万 | +1.86% | 16.3 | 0.77 |
12/11 | 712 | 724 | 712 | 722 | +1.98% | 53,300 | 191億1558万 | +3.59% | 16.53 | 0.78 |
12/08 | 714 | 719 | 701 | 708 | -0.84% | 131,500 | 187億4492万 | +2.02% | 16.21 | 0.77 |
12/07 | 726 | 726 | 713 | 714 | -2.46% | 83,700 | 189億377万 | +3.18% | 16.35 | 0.77 |
12/06 | 713 | 738 | 711 | 732 | +3.54% | 96,400 | 193億8034万 | +5.78% | 16.76 | 0.79 |
12/05 | 715 | 722 | 707 | 707 | -0.98% | 51,200 | 187億1844万 | +2.46% | 16.19 | 0.77 |
12/04 | 706 | 717 | 699 | 714 | +1.71% | 60,200 | 189億377万 | +3.33% | 16.35 | 0.77 |
12/01 | 700 | 709 | 700 | 702 | -0.14% | 60,100 | 185億8606万 | +1.74% | 16.08 | 0.76 |
11/30 | 706 | 707 | 695 | 703 | -0.42% | 91,300 | 186億1254万 | +1.74% | 16.1 | 0.76 |
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 5月期 | 685 8/3 | 212 1/23 | 5,077,100 8/3 | - | - | +63.76% 8/2 | -23.89% 1/22 |
2009年 5月期 | 368 7/4 | 122 2/16 | 960,800 7/4 | - | - | +33.87% 12/30 | -39.66% 10/10 |
2010年 5月期 | 370 9/11 | 177 6/1 | 5,335,200 9/15 | 97億9607万 | 46億8623万 | +44.39% 9/15 | -18.46% 11/30 |
2011年 5月期 | 265 6/21 | 142 3/15 | 224,200 2/16 | 70億1610万 | 37億5957万 | +19.27% 2/17 | -33.29% 3/15 |
2012年 3月期 | 363 12/28 | 161 12/22 8/9 | 6,414,300 1/24 | 96億1074万 | 42億6261万 | +67.55% 12/27 | -13.16% 7/28 |
2013年 3月期 | 334 3/29 | 200 6/4 5/15 | 4,505,400 7/12 | 88億4294万 | 52億9517万 | +30.16% 3/29 | -18.15% 5/16 |
2014年 3月期 | 395 11/25 | 220 6/7 | 3,129,200 11/25 | 104億5797万 | 58億2469万 | +28.43% 11/22 | -17.91% 6/7 |
2015年 3月期 | 698 11/27 | 258 5/21 | 7,213,100 6/25 | 184億8016万 | 68億3077万 | +53.62% 6/25 | -13.63% 12/16 |
2016年 3月期 | 759 11/24 | 483 7/9 | 516,500 7/31 | 200億9519万 | 127億8785万 | +23.13% 4/26 | -22.15% 2/12 |
2017年 3月期 | 987 1/6 | 540 4/6 | 1,726,900 4/26 | 261億3169万 | 142億9697万 | +22.46% 5/19 | -12.29% 6/28 |
2018年 3月期 | 1,133 10/11 | 690 4/14 | 1,010,600 11/1 | 299億9717万 | 182億6835万 | +16.79% 7/3 | -15.93% 11/15 |
2019年 3月期 | 1,550 11/2 | 950 8/21 | 484,700 5/7 | 410億3761万 | 251億5208万 | +23.04% 10/10 | -19.57% 12/25 |
2020年 3月期 | 2,623 1/15 1/14 | 1,086 4/1 | 599,500 8/29 | 694億4623万 | 287億5280万 | +19.3% 8/8 | -26.76% 3/16 |
2021年 3月期 | 2,510 12/4 | 1,417 4/14 | 371,700 8/3 | 664億5445万 | 375億1632万 | +21.47% 8/14 | -11.11% 2/4 |
2022年 3月期 | 2,500 8/2 | 1,446 1/27 | 159,300 5/7 | 661億8970万 | 382億8412万 | +8.67% 7/13 | -15.58% 1/27 |
2023年 3月期 | 1,741 4/6 | 810 1/16 | 483,500 5/31 | 460億9450万 | 214億4546万 | +16.83% 2/8 | -17.93% 11/7 |
最新 | 674 2024/4/26 | 55,800 | 178億4474万 | -3.44% 698 |
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- -36%(0.64倍)
- 2004/12/30 vs 2003/12/30
- -15%(0.85倍)
- 2005/12/30 vs 2004/12/30
- 6%(1.06倍)
- 2006/12/29 vs 2005/12/30
- -71%(0.29倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- 60%(1.6倍)
- 2012/12/28 vs 2011/12/30
- -20%(0.8倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 83%(1.83倍)
- 2015/12/30 vs 2014/12/30
- 25%(1.25倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- 18%(1.18倍)
- 2019/12/30 vs 2018/12/28
- 113%(2.13倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -21%(0.79倍)
- 2022/12/30 vs 2021/12/30
- -52%(0.48倍)
- 2023/12/29 vs 2022/12/30
- -16%(0.84倍)
- 2024/04/26 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
122円(2009/02/16) - 452%(5.52倍)
674円(4/26)