株価チャート
株価
5/7
- 前日 (5/2)
- 843
- 始値
- 843
- 高値
- 869
- 安値
- 843
- 終値 +2.25%
- 862
- 出来高 +114.81%
- 5,800
乖離率
- 株価(5日)
移動平均値 - +2.25%
843 - 株価(25日)
移動平均値 - +2.38%
842 - 出来高(5日)
移動平均値 - +65.71%
3,500
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 843 | 869 | 843 | 862 | +2.25% | 5,800 | 75億6922万 | +2.38% | 10.99 | 0.43 |
05/02 | 845 | 850 | 835 | 843 | +0.12% | 2,700 | 74億238万 | +0.12% | 10.75 | 0.42 |
05/01 | 849 | 849 | 842 | 842 | +0.48% | 1,000 | 73億9360万 | -0.36% | 10.74 | 0.42 |
04/30 | 831 | 843 | 823 | 838 | +1.09% | 3,600 | 73億5847万 | -1.06% | 10.69 | 0.42 |
04/26 | 835 | 835 | 823 | 829 | +1.1% | 4,400 | 72億7944万 | -2.36% | 10.57 | 0.41 |
04/25 | 825 | 838 | 819 | 820 | -1.68% | 3,900 | 72億42万 | -3.64% | 10.46 | 0.41 |
04/24 | 820 | 840 | 820 | 834 | +2.21% | 5,400 | 73億2335万 | -2.34% | 10.64 | 0.42 |
04/23 | 803 | 820 | 803 | 816 | +0.87% | 8,300 | 71億6529万 | -4.67% | 10.41 | 0.41 |
04/22 | 799 | 810 | 791 | 809 | +0.62% | 13,200 | 71億382万 | -5.82% | 10.32 | 0.4 |
04/19 | 821 | 821 | 795 | 804 | -1.83% | 16,500 | 70億5992万 | -6.73% | 10.25 | 0.4 |
04/18 | 816 | 831 | 816 | 819 | +0.12% | 1,900 | 71億9163万 | -5.32% | 10.44 | 0.41 |
04/17 | 832 | 840 | 811 | 818 | -2.27% | 6,900 | 71億8285万 | -5.76% | 10.43 | 0.41 |
04/16 | 865 | 865 | 837 | 837 | -3.24% | 3,200 | 73億4969万 | -3.9% | 10.67 | 0.42 |
04/15 | 858 | 865 | 855 | 865 | 0% | 4,900 | 75億9556万 | -1.03% | 11.03 | 0.43 |
04/12 | 860 | 872 | 860 | 865 | +0.35% | 8,800 | 75億9556万 | -1.14% | 11.03 | 0.43 |
04/11 | 860 | 863 | 853 | 862 | +0.35% | 1,800 | 75億6922万 | -1.71% | 10.99 | 0.43 |
04/10 | 860 | 860 | 850 | 859 | -0.12% | 5,800 | 75億4287万 | -2.28% | 10.95 | 0.43 |
04/09 | 859 | 865 | 846 | 860 | +0.23% | 6,700 | 75億5166万 | -2.38% | 10.97 | 0.43 |
04/08 | 844 | 860 | 843 | 858 | +1.9% | 4,400 | 75億3409万 | -2.94% | 10.94 | 0.43 |
04/05 | 840 | 855 | 830 | 842 | -0.94% | 14,500 | 73億9360万 | -4.97% | 10.74 | 0.42 |
04/04 | 852 | 854 | 838 | 850 | -0.23% | 6,000 | 74億6385万 | -4.39% | 10.84 | 0.42 |
04/03 | 842 | 863 | 836 | 852 | +2.04% | 7,400 | 74億8141万 | -4.59% | 10.87 | 0.43 |
04/02 | 860 | 860 | 828 | 835 | -2.91% | 10,700 | 73億3213万 | -6.81% | 10.65 | 0.42 |
04/01 | 873 | 873 | 851 | 860 | -1.49% | 8,000 | 75億5166万 | -4.34% | 10.97 | 0.43 |
03/29 | 864 | 878 | 856 | 873 | +1.04% | 6,300 | 76億6581万 | -2.89% | 11.13 | 0.44 |
03/28 | 843 | 884 | 843 | 864 | -4.21% | 26,100 | 75億8678万 | -3.79% | 11.02 | 0.43 |
03/27 | 910 | 910 | 894 | 902 | -0.11% | 19,500 | 79億2046万 | +0.33% | 11.5 | 0.45 |
03/26 | 889 | 903 | 883 | 903 | +1.57% | 12,200 | 79億2924万 | +0.67% | 11.52 | 0.45 |
03/25 | 889 | 897 | 885 | 889 | +0.34% | 9,000 | 78億630万 | -0.78% | 11.34 | 0.44 |
03/22 | 885 | 893 | 878 | 886 | +1.14% | 13,000 | 77億7996万 | -0.89% | 11.3 | 0.44 |
03/21 | 890 | 895 | 870 | 876 | -1.24% | 27,200 | 76億9215万 | -2.01% | 11.17 | 0.44 |
03/19 | 893 | 897 | 886 | 887 | -0.78% | 9,400 | 77億8874万 | -0.78% | 11.31 | 0.44 |
03/18 | 899 | 903 | 886 | 894 | +0.45% | 6,900 | 78億5021万 | 0% | 11.4 | 0.45 |
03/15 | 887 | 900 | 885 | 890 | +0.56% | 3,200 | 78億1509万 | -0.45% | 11.35 | 0.44 |
03/14 | 884 | 903 | 884 | 885 | -0.45% | 7,200 | 77億7118万 | -1.12% | 11.29 | 0.44 |
03/13 | 906 | 906 | 886 | 889 | -1.22% | 5,300 | 78億630万 | -0.89% | 11.34 | 0.44 |
03/12 | 880 | 900 | 880 | 900 | +0.9% | 5,900 | 79億290万 | +0.11% | 11.48 | 0.45 |
03/11 | 893 | 906 | 884 | 892 | -2.09% | 19,100 | 78億3265万 | -0.78% | 11.38 | 0.45 |
03/08 | 899 | 913 | 893 | 911 | +1.22% | 12,300 | 79億9949万 | +1.33% | 11.62 | 0.45 |
03/07 | 912 | 916 | 895 | 900 | -1.75% | 15,900 | 79億290万 | +0.11% | 11.48 | 0.45 |
03/06 | 904 | 924 | 903 | 916 | -0.33% | 9,500 | 80億4339万 | +1.89% | 11.68 | 0.46 |
03/05 | 920 | 922 | 903 | 919 | -0.33% | 12,100 | 80億6973万 | +2.34% | 11.72 | 0.46 |
03/04 | 932 | 932 | 914 | 922 | +0.44% | 12,400 | 80億9608万 | +2.79% | 11.76 | 0.46 |
03/01 | 930 | 960 | 910 | 918 | -0.33% | 29,500 | 80億6095万 | +2.34% | 11.71 | 0.46 |
02/29 | 949 | 955 | 921 | 921 | -3.36% | 17,200 | 80億8730万 | +2.68% | 11.74 | 0.46 |
02/28 | 921 | 955 | 921 | 953 | +3.47% | 34,800 | 83億6829万 | +6.48% | 12.15 | 0.48 |
02/27 | 980 | 988 | 915 | 921 | +2.33% | 81,400 | 80億8730万 | +3.25% | 11.74 | 0.46 |
02/26 | 866 | 900 | 866 | 900 | +4.53% | 26,600 | 79億290万 | +1.12% | 11.48 | 0.45 |
02/22 | 869 | 869 | 859 | 861 | +0.35% | 5,700 | 75億6044万 | -3.15% | 10.98 | 0.43 |
02/21 | 870 | 870 | 857 | 858 | -1.94% | 10,100 | 75億3409万 | -3.7% | 10.94 | 0.43 |
02/20 | 869 | 887 | 869 | 875 | +0.46% | 6,600 | 76億8337万 | -2.13% | 11.16 | 0.44 |
02/19 | 857 | 878 | 857 | 871 | +1.4% | 5,400 | 76億4825万 | -2.79% | 11.11 | 0.43 |
02/16 | 853 | 864 | 851 | 859 | +0.94% | 10,800 | 75億4287万 | -4.56% | 10.95 | 0.43 |
02/15 | 870 | 872 | 851 | 851 | -2.41% | 27,000 | 74億7263万 | -6.28% | 10.85 | 0.42 |
02/14 | 871 | 904 | 871 | 872 | -0.91% | 19,800 | 76億5703万 | -4.39% | 11.12 | 0.44 |
02/13 | 893 | 900 | 878 | 880 | -1.35% | 18,800 | 77億2728万 | -3.19% | 11.22 | 0.44 |
02/09 | 893 | 896 | 870 | 892 | -0.67% | 30,200 | 78億3265万 | -1.44% | 11.38 | 0.45 |
02/08 | 919 | 919 | 894 | 898 | -2.29% | 24,700 | 78億8533万 | -0.22% | 11.45 | 0.45 |
02/07 | 910 | 928 | 901 | 919 | -0.54% | 19,100 | 80億6973万 | +2.68% | 11.72 | 0.46 |
02/06 | 918 | 930 | 904 | 924 | -0.75% | 22,100 | 81億1364万 | +4.05% | 11.78 | 0.46 |
02/05 | 908 | 942 | 905 | 931 | +2.65% | 25,800 | 81億7511万 | +5.68% | 11.87 | 0.46 |
02/02 | 909 | 921 | 898 | 907 | +0.22% | 13,500 | 79億6436万 | +3.89% | 11.57 | 0.45 |
02/01 | 896 | 905 | 892 | 905 | +1% | 10,500 | 79億4680万 | +4.38% | 11.54 | 0.45 |
01/31 | 910 | 913 | 895 | 896 | -1.54% | 13,700 | 78億6777万 | +4.19% | 11.43 | 0.45 |
01/30 | 898 | 920 | 890 | 910 | +2.25% | 22,400 | 79億9071万 | +6.68% | 11.6 | 0.45 |
01/29 | 898 | 920 | 890 | 890 | -0.89% | 22,800 | 78億1509万 | +5.33% | 11.35 | 0.44 |
01/26 | 907 | 914 | 890 | 898 | -1.54% | 22,900 | 78億8533万 | +7.16% | 11.45 | 0.45 |
01/25 | 915 | 929 | 901 | 912 | -2.25% | 51,500 | 80億827万 | +9.62% | 11.63 | 0.46 |
01/24 | 900 | 990 | 894 | 933 | +7.24% | 348,000 | 81億9267万 | +13.09% | 11.9 | 0.47 |
01/23 | 878 | 882 | 867 | 870 | -1.02% | 15,400 | 76億3947万 | +6.49% | 11.09 | 0.43 |
01/22 | 851 | 891 | 851 | 879 | +2.69% | 41,800 | 77億1849万 | +8.25% | 11.21 | 0.44 |
01/19 | 886 | 888 | 850 | 856 | -3.39% | 41,700 | 75億1653万 | +6.2% | 10.92 | 0.43 |
01/18 | 890 | 895 | 864 | 886 | -2.1% | 46,000 | 77億7996万 | +10.61% | 11.3 | 0.44 |
01/17 | 947 | 953 | 905 | 905 | -1.52% | 41,200 | 79億4680万 | +13.84% | 11.54 | 0.45 |
01/16 | 940 | 965 | 905 | 919 | -2.55% | 54,100 | 80億6973万 | +16.48% | 11.72 | 0.46 |
01/15 | 973 | 982 | 943 | 943 | -3.08% | 74,900 | 82億8048万 | +20.59% | 12.03 | 0.47 |
01/12 | 1,000 | 1,020 | 970 | 973 | -7.33% | 139,200 | 85億4391万 | +25.71% | 12.41 | 0.49 |
01/11 | 995 | 1,094 | 980 | 1,050 | +10.53% | 678,800 | 92億2005万 | +37.08% | 13.39 | 0.52 |
01/10 | 900 | 950 | 855 | 950 | +18.75% | 451,200 | 83億4195万 | +25.83% | 12.11 | 0.47 |
01/09 | 804 | 804 | 787 | 800 | +3.09% | 25,000 | 70億2480万 | +7.24% | 10.2 | 0.4 |
01/05 | 775 | 784 | 773 | 776 | +0.13% | 16,800 | 68億1405万 | +4.16% | 9.9 | 0.39 |
01/04 | 755 | 784 | 752 | 775 | +2.11% | 14,900 | 68億527万 | +4.59% | 9.88 | 0.39 |
2023 | ||||||||||
12/29 | 751 | 760 | 747 | 759 | +0.8% | 5,800 | 66億6477万 | +2.85% | 9.68 | 0.38 |
12/28 | 742 | 753 | 742 | 753 | +2.17% | 7,500 | 66億1209万 | +2.59% | 9.6 | 0.37 |
12/27 | 758 | 758 | 737 | 737 | -1.21% | 10,700 | 64億7159万 | +0.82% | 9.4 | 0.37 |
12/26 | 755 | 755 | 738 | 746 | -1.19% | 12,000 | 65億5062万 | +2.47% | 9.51 | 0.37 |
12/25 | 723 | 759 | 723 | 755 | +4.43% | 21,100 | 66億2965万 | +4.14% | 9.63 | 0.38 |
12/22 | 720 | 731 | 720 | 723 | +0.98% | 7,600 | 63億4866万 | +0.14% | 9.22 | 0.36 |
12/21 | 723 | 725 | 716 | 716 | -0.83% | 8,300 | 62億8719万 | -0.42% | 9.13 | 0.36 |
12/20 | 725 | 730 | 721 | 722 | -0.28% | 10,300 | 63億3988万 | +0.7% | 9.21 | 0.36 |
12/19 | 732 | 733 | 721 | 724 | -1.09% | 9,300 | 63億5744万 | +1.26% | 9.23 | 0.36 |
12/18 | 746 | 746 | 730 | 732 | -1.21% | 7,000 | 64億2769万 | +2.81% | 9.33 | 0.36 |
12/15 | 758 | 767 | 740 | 741 | +1.51% | 18,600 | 65億672万 | +4.37% | 9.45 | 0.37 |
12/14 | 749 | 749 | 726 | 730 | -1.08% | 9,900 | 64億1013万 | +3.4% | 9.31 | 0.36 |
12/13 | 734 | 745 | 734 | 738 | +0.68% | 5,000 | 64億8037万 | +4.83% | 9.41 | 0.37 |
12/12 | 737 | 741 | 733 | 733 | -0.41% | 7,000 | 64億3647万 | +4.56% | 9.35 | 0.37 |
12/11 | 732 | 744 | 731 | 736 | +0.55% | 11,700 | 64億6281万 | +5.44% | 9.39 | 0.37 |
12/08 | 751 | 751 | 732 | 732 | -2.4% | 16,500 | 64億2769万 | +5.32% | 9.33 | 0.36 |
12/07 | 757 | 765 | 738 | 750 | 0% | 20,300 | 65億8575万 | +8.23% | 9.56 | 0.37 |
12/06 | 784 | 784 | 750 | 750 | -1.06% | 32,300 | 65億8575万 | +8.7% | 9.56 | 0.37 |
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 | 995 4/10 | 620 3/31 | 14,300 3/25 | - | - | +13.76% 4/28 | -24.45% 4/2 |
2009年 3月期 | 895 7/15 | 520 10/9 | 10,600 12/12 | - | - | +21.68% 7/15 | -33.09% 10/9 |
2010年 3月期 | 700 9/24 | 472 6/1 | 15,400 7/13 | - | - | +15.35% 7/28 | -12.05% 11/19 |
2011年 3月期 | 550 4/8 4/2 | 425 12/7 11/17 | 16,700 7/9 | 48億2955万 | 37億3192万 | +8.47% 7/14 | -8.73% 3/15 |
2012年 3月期 | 536 7/4 | 461 10/6 | 12,900 7/4 | 47億661万 | 40億4804万 | +6.18% 7/7 | -5.92% 8/9 |
2013年 3月期 | 522 9/14 | 457 6/7 | 8,600 12/7 7/10 | 45億8368万 | 40億1291万 | +5.49% 7/10 6/29 | -3.36% 6/5 |
2014年 3月期 | 510 9/25 | 470 5/28 | 13,500 5/27 | 44億7831万 | 41億2707万 | +2.59% 9/25 | -3.29% 5/28 |
2015年 3月期 | 530 3/23 | 470 5/19 | 18,100 3/23 | 46億5393万 | 41億2707万 | +4.64% 3/25 | -2.49% 5/16 |
2016年 3月期 | 539 5/13 | 476 8/25 | 12,600 7/3 | 47億3295万 | 41億7975万 | +4.73% 5/12 | -3.72% 1/21 |
2017年 3月期 | 575 2/14 2/7 | 490 4/8 | 10,700 12/12 | 50億4907万 | 43億269万 | +5.56% 1/27 | -7.07% 4/6 |
2018年 3月期 | 1,200 3/20 | 519 4/5 | 62,100 1/24 | 105億3720万 | 45億5733万 | +45.02% 1/26 | -7.55% 9/6 |
2019年 3月期 | 1,053 5/15 | 602 12/25 | 49,400 12/21 | 92億4639万 | 52億8616万 | +10.74% 10/5 | -23.44% 12/25 |
2020年 3月期 | 968 12/25 | 501 3/13 | 348,000 12/25 | 85億 | 43億9928万 | +29.8% 12/25 | -24.16% 3/13 |
2021年 3月期 | 720 3/29 3/23 他2件 | 510 4/6 | 25,400 10/15 | 63億2232万 | 44億7831万 | +12.01% 5/12 | -8.96% 7/27 |
2022年 3月期 | 759 11/26 | 597 1/21 | 160,600 11/24 | 66億6477万 | 52億4225万 | +19.11% 11/24 | -5.56% 12/27 |
2023年 3月期 | 764 3/29 | 598 5/17 | 18,200 3/30 | 67億868万 | 52億5103万 | +5.83% 3/10 | -6.45% 4/11 |
最新 | 862 2024/5/7 | 5,800 | 75億6922万 | +2.38% 842 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -65%(0.35倍)
- 1998/12/10 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/27 vs 1998/12/10
- 14%(1.14倍)
- 2000/12/27 vs 1999/12/27
- 23%(1.23倍)
- 2001/12/27 vs 2000/12/27
- 1%(1.01倍)
- 2002/12/27 vs 2001/12/27
- -13%(0.87倍)
- 2003/12/26 vs 2002/12/27
- 43%(1.43倍)
- 2004/12/27 vs 2003/12/26
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/27
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/29 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/29
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/27 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/27 vs 2011/12/27
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/27
- -1%(0.99倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 32%(1.32倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/05/07 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
365円(1998/09/10) - 136%(2.36倍)
862円(5/7)