株価チャート
株価
5/17
- 前日 (5/16)
- 641
- 始値
- 638
- 高値
- 646
- 安値
- 636
- 終値 +0.78%
- 646
- 出来高 -40.69%
- 32,500
乖離率
- 株価(5日)
移動平均値 - +0.16%
645 - 株価(25日)
移動平均値 - -0.31%
648 - 出来高(5日)
移動平均値 - +10.39%
29,440
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 638 | 646 | 636 | 646 | +0.78% | 32,500 | 255億8879万 | -0.31% | 9.76 | 0.63 |
05/16 | 646 | 647 | 638 | 641 | -0.77% | 54,800 | 253億9073万 | -1.08% | 9.69 | 0.62 |
05/15 | 649 | 650 | 646 | 646 | -0.15% | 14,900 | 255億8879万 | -0.31% | 9.76 | 0.63 |
05/14 | 645 | 649 | 644 | 647 | +0.31% | 18,600 | 256億2840万 | -0.15% | 9.78 | 0.63 |
05/13 | 647 | 647 | 641 | 645 | -0.46% | 26,400 | 255億4918万 | -0.31% | 9.75 | 0.63 |
05/10 | 650 | 650 | 645 | 648 | 0% | 20,200 | 256億6801万 | +0.31% | 9.79 | 0.63 |
05/09 | 648 | 650 | 645 | 648 | -0.31% | 19,900 | 256億6801万 | +0.47% | 9.79 | 0.63 |
05/08 | 659 | 659 | 649 | 650 | -1.37% | 37,300 | 257億4723万 | +0.93% | 9.82 | 0.63 |
05/07 | 654 | 661 | 648 | 659 | +1.54% | 40,900 | 261億373万 | +2.33% | 9.96 | 0.64 |
05/02 | 651 | 652 | 647 | 649 | -0.76% | 8,500 | 257億762万 | +0.93% | 9.81 | 0.63 |
05/01 | 651 | 655 | 650 | 654 | 0% | 21,800 | 259億568万 | +1.87% | 9.88 | 0.64 |
04/30 | 652 | 656 | 649 | 654 | +0.46% | 32,700 | 259億568万 | +2.03% | 9.88 | 0.64 |
04/26 | 649 | 652 | 643 | 651 | +0.31% | 26,500 | 257億8684万 | +1.88% | 9.84 | 0.63 |
04/25 | 650 | 652 | 649 | 649 | -0.15% | 20,400 | 257億762万 | +1.72% | 9.81 | 0.63 |
04/24 | 649 | 653 | 647 | 650 | +0.15% | 23,700 | 257億4723万 | +2.04% | 9.82 | 0.63 |
04/23 | 655 | 655 | 649 | 649 | -0.31% | 26,800 | 257億762万 | +2.2% | 9.81 | 0.63 |
04/22 | 644 | 651 | 637 | 651 | +2.52% | 25,200 | 257億8684万 | +2.68% | 9.84 | 0.63 |
04/19 | 645 | 646 | 632 | 635 | -1.7% | 50,600 | 251億5307万 | +0.47% | 9.6 | 0.62 |
04/18 | 640 | 650 | 640 | 646 | +1.89% | 44,200 | 255億8879万 | +2.38% | 9.76 | 0.63 |
04/17 | 642 | 645 | 631 | 634 | -1.09% | 47,500 | 251億1345万 | +0.79% | 9.58 | 0.62 |
04/16 | 659 | 661 | 641 | 641 | -3.03% | 55,900 | 253億9073万 | +2.07% | 9.69 | 0.62 |
04/15 | 648 | 662 | 647 | 661 | +2.01% | 75,500 | 261億8295万 | +5.42% | 9.99 | 0.64 |
04/12 | 643 | 650 | 639 | 648 | 0% | 103,300 | 256億6801万 | +3.68% | 9.79 | 0.63 |
04/11 | 642 | 650 | 639 | 648 | +0.62% | 60,700 | 256億6801万 | +4.01% | 9.79 | 0.63 |
04/10 | 643 | 647 | 643 | 644 | -0.77% | 23,300 | 255億957万 | +3.54% | 9.73 | 0.63 |
04/09 | 649 | 649 | 640 | 649 | +0.31% | 45,300 | 257億762万 | +4.68% | 9.81 | 0.63 |
04/08 | 638 | 649 | 637 | 647 | +1.41% | 89,400 | 256億2840万 | +4.69% | 9.78 | 0.63 |
04/05 | 629 | 638 | 627 | 638 | +1.59% | 94,900 | 252億7190万 | +3.4% | 9.64 | 0.62 |
04/04 | 625 | 629 | 623 | 628 | +0.16% | 45,100 | 248億7579万 | +1.95% | 9.49 | 0.61 |
04/03 | 620 | 629 | 619 | 627 | +0.8% | 38,200 | 248億3618万 | +1.95% | 9.48 | 0.61 |
04/02 | 627 | 629 | 621 | 622 | -0.96% | 38,800 | 246億3812万 | +1.14% | 9.4 | 0.61 |
04/01 | 632 | 636 | 628 | 628 | -1.1% | 28,500 | 248億7579万 | +2.11% | 9.49 | 0.61 |
03/29 | 627 | 636 | 627 | 635 | +1.11% | 45,100 | 251億5307万 | +3.25% | 9.6 | 0.62 |
03/28 | 632 | 632 | 628 | 628 | -0.63% | 50,300 | 248億7579万 | +2.11% | 9.49 | 0.61 |
03/27 | 622 | 634 | 621 | 632 | +1.94% | 110,000 | 250億3423万 | +2.76% | 9.55 | 0.62 |
03/26 | 622 | 623 | 618 | 620 | -0.32% | 40,500 | 245億5890万 | +0.81% | 9.37 | 0.6 |
03/25 | 618 | 623 | 615 | 622 | +0.48% | 63,000 | 246億3812万 | +1.14% | 9.4 | 0.61 |
03/22 | 618 | 619 | 614 | 619 | +0.81% | 43,000 | 245億1929万 | +0.65% | 9.36 | 0.6 |
03/21 | 613 | 619 | 613 | 614 | +0.49% | 106,500 | 243億2123万 | -0.16% | 9.28 | 0.6 |
03/19 | 611 | 614 | 609 | 611 | 0% | 81,100 | 242億240万 | -0.65% | 9.23 | 0.6 |
03/18 | 613 | 614 | 611 | 611 | 0% | 47,900 | 242億240万 | -0.81% | 9.23 | 0.6 |
03/15 | 608 | 614 | 608 | 611 | 0% | 54,100 | 242億240万 | -0.97% | 9.23 | 0.6 |
03/14 | 602 | 611 | 602 | 611 | +1.33% | 113,700 | 242億240万 | -0.97% | 9.23 | 0.6 |
03/13 | 609 | 609 | 602 | 603 | -0.66% | 46,800 | 238億8551万 | -2.43% | 9.11 | 0.59 |
03/12 | 610 | 610 | 603 | 607 | -0.16% | 78,000 | 240億4395万 | -1.94% | 9.17 | 0.59 |
03/11 | 613 | 613 | 605 | 608 | -0.82% | 52,600 | 240億8356万 | -1.94% | 9.19 | 0.59 |
03/08 | 608 | 614 | 607 | 613 | +0.33% | 55,600 | 242億8162万 | -1.29% | 9.26 | 0.6 |
03/07 | 613 | 613 | 607 | 611 | +0.33% | 45,700 | 242億240万 | -1.61% | 9.23 | 0.6 |
03/06 | 604 | 611 | 602 | 609 | +1.16% | 79,800 | 241億2318万 | -2.09% | 9.2 | 0.59 |
03/05 | 600 | 604 | 596 | 602 | +0.17% | 64,100 | 238億4590万 | -3.37% | 9.1 | 0.59 |
03/04 | 605 | 605 | 598 | 601 | -0.83% | 71,900 | 238億629万 | -3.53% | 9.08 | 0.59 |
03/01 | 609 | 609 | 603 | 606 | -0.49% | 63,400 | 240億434万 | -2.88% | 9.16 | 0.59 |
02/29 | 617 | 617 | 609 | 609 | -0.49% | 75,100 | 241億2318万 | -2.56% | 8.29 | 0.59 |
02/28 | 610 | 619 | 607 | 612 | -2.08% | 162,600 | 242億4201万 | -2.24% | 8.33 | 0.6 |
02/27 | 629 | 630 | 622 | 625 | -0.64% | 213,600 | 247億5695万 | -0.16% | 8.5 | 0.61 |
02/26 | 632 | 633 | 628 | 629 | -0.32% | 56,500 | 249億1540万 | +0.48% | 8.56 | 0.61 |
02/22 | 632 | 633 | 629 | 631 | +0.48% | 45,600 | 249億9462万 | +0.8% | 8.58 | 0.61 |
02/21 | 630 | 633 | 627 | 628 | -0.32% | 43,600 | 248億7579万 | +0.32% | 8.54 | 0.61 |
02/20 | 629 | 632 | 629 | 630 | +0.16% | 31,900 | 249億5501万 | +0.64% | 8.57 | 0.61 |
02/19 | 622 | 630 | 622 | 629 | +1.13% | 31,500 | 249億1540万 | +0.48% | 8.56 | 0.61 |
02/16 | 619 | 625 | 619 | 622 | +0.65% | 61,900 | 246億3812万 | -0.64% | 8.46 | 0.61 |
02/15 | 621 | 622 | 616 | 618 | -0.64% | 74,500 | 244億7968万 | -1.44% | 8.41 | 0.6 |
02/14 | 627 | 627 | 616 | 622 | -0.32% | 74,100 | 246億3812万 | -0.96% | 8.46 | 0.61 |
02/13 | 630 | 630 | 622 | 624 | -0.32% | 79,800 | 247億1734万 | -0.79% | 8.49 | 0.61 |
02/09 | 625 | 628 | 624 | 626 | 0% | 35,500 | 247億9656万 | -0.48% | 8.52 | 0.61 |
02/08 | 630 | 630 | 623 | 626 | -0.63% | 54,600 | 247億9656万 | -0.48% | 8.52 | 0.61 |
02/07 | 626 | 633 | 626 | 630 | +0.64% | 37,700 | 249億5501万 | +0.16% | 8.57 | 0.61 |
02/06 | 628 | 629 | 625 | 626 | -0.79% | 47,300 | 247億9656万 | -0.48% | 8.52 | 0.61 |
02/05 | 627 | 633 | 625 | 631 | +0.96% | 44,100 | 249億9462万 | +0.32% | 8.58 | 0.61 |
02/02 | 631 | 631 | 623 | 625 | -0.64% | 98,500 | 247億5695万 | -0.48% | 8.5 | 0.61 |
02/01 | 632 | 634 | 629 | 629 | -0.79% | 55,700 | 249億1540万 | +0.32% | 8.56 | 0.61 |
01/31 | 627 | 634 | 625 | 634 | +0.79% | 53,200 | 251億1345万 | +1.12% | 8.63 | 0.62 |
01/30 | 630 | 631 | 627 | 629 | +0.32% | 40,200 | 249億1540万 | +0.48% | 8.56 | 0.61 |
01/29 | 620 | 628 | 620 | 627 | +1.46% | 30,400 | 248億3618万 | +0.32% | 8.53 | 0.61 |
01/26 | 622 | 623 | 617 | 618 | -0.64% | 91,100 | 244億7968万 | -0.96% | 8.41 | 0.6 |
01/25 | 623 | 624 | 621 | 622 | -0.16% | 56,100 | 246億3812万 | -0.32% | 8.46 | 0.61 |
01/24 | 627 | 627 | 622 | 623 | -0.32% | 40,700 | 246億7773万 | -0.16% | 8.48 | 0.61 |
01/23 | 630 | 631 | 625 | 625 | -0.64% | 51,100 | 247億5695万 | +0.32% | 8.5 | 0.61 |
01/22 | 626 | 632 | 626 | 629 | +1.13% | 56,700 | 249億1540万 | +0.96% | 8.56 | 0.61 |
01/19 | 628 | 629 | 622 | 622 | -0.8% | 43,800 | 246億3812万 | -0.16% | 8.46 | 0.61 |
01/18 | 629 | 630 | 625 | 627 | +0.16% | 26,800 | 248億3618万 | +0.64% | 8.53 | 0.61 |
01/17 | 626 | 632 | 626 | 626 | +0.32% | 48,200 | 247億9656万 | +0.64% | 8.52 | 0.61 |
01/16 | 630 | 637 | 624 | 624 | -0.48% | 72,900 | 247億1734万 | +0.32% | 8.49 | 0.61 |
01/15 | 627 | 633 | 621 | 627 | -2.79% | 113,300 | 248億3618万 | +0.8% | 8.53 | 0.61 |
01/12 | 647 | 647 | 640 | 645 | 0% | 48,200 | 255億4918万 | +3.7% | 8.77 | 0.63 |
01/11 | 643 | 647 | 642 | 645 | +0.62% | 48,400 | 255億4918万 | +3.86% | 8.77 | 0.63 |
01/10 | 644 | 646 | 637 | 641 | -0.47% | 84,200 | 253億9073万 | +3.39% | 8.72 | 0.62 |
01/09 | 638 | 645 | 637 | 644 | +1.42% | 64,300 | 255億957万 | +3.87% | 8.76 | 0.63 |
01/05 | 628 | 636 | 628 | 635 | +1.28% | 58,300 | 251億5307万 | +2.58% | 8.64 | 0.62 |
01/04 | 625 | 627 | 621 | 627 | +0.32% | 37,000 | 248億3618万 | +1.29% | 8.53 | 0.61 |
2023 | ||||||||||
12/29 | 623 | 625 | 621 | 625 | +0.32% | 22,500 | 247億5695万 | +1.13% | 8.5 | 0.61 |
12/28 | 618 | 623 | 616 | 623 | +1.3% | 38,600 | 246億7773万 | +0.81% | 8.48 | 0.61 |
12/27 | 611 | 615 | 611 | 615 | +0.65% | 40,200 | 243億6084万 | -0.49% | 8.37 | 0.6 |
12/26 | 610 | 614 | 610 | 611 | +0.16% | 37,500 | 242億240万 | -1.13% | 8.31 | 0.6 |
12/25 | 614 | 615 | 609 | 610 | -0.65% | 27,500 | 241億6279万 | -1.45% | 8.3 | 0.59 |
12/22 | 611 | 615 | 610 | 614 | +0.66% | 32,600 | 243億2123万 | -0.81% | 8.35 | 0.6 |
12/21 | 609 | 613 | 609 | 610 | -0.33% | 29,900 | 241億6279万 | -1.45% | 8.3 | 0.59 |
12/20 | 615 | 615 | 612 | 612 | 0% | 34,400 | 242億4201万 | -1.29% | 8.33 | 0.6 |
12/19 | 611 | 613 | 609 | 612 | +0.16% | 35,800 | 242億4201万 | -1.29% | 8.33 | 0.6 |
12/18 | 609 | 611 | 604 | 611 | +0.16% | 47,000 | 242億240万 | -1.45% | 8.31 | 0.6 |
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 | |
2007年 3月期 | 743 5/8 | 396 7/27 | 1,596,000 8/1 | - | - | +27.81% 8/16 | -17.31% 7/26 |
2008年 3月期 | 612 6/21 | 341 3/17 | 137,800 6/21 | - | - | +15.59% 4/1 | -22.44% 1/22 |
2009年 3月期 | 529 1/5 | 165 10/10 | 185,300 10/30 | - | - | +36.81% 11/5 | -41.68% 10/10 |
2010年 3月期 | 524 7/30 7/29 | 377 2/9 | 198,800 10/21 | - | - | +15.98% 6/30 | -9.86% 11/24 |
2011年 3月期 | 454 4/28 | 210 3/15 | 140,900 10/22 | 179億8339万 | 83億1831万 | +7.7% 11/29 | -23.31% 10/22 |
2012年 3月期 | 375 7/28 | 236 6/20 | 172,100 7/28 | 148億5412万 | 93億4819万 | +17.71% 7/28 7/27 | -12.38% 8/9 |
2013年 3月期 | 359 1/4 | 284 6/5 | 57,200 7/26 | 142億2034万 | 112億4952万 | +10.32% 6/28 | -11.97% 5/16 |
2014年 3月期 | 421 5/9 | 290 6/7 | 843,300 5/9 | 166億7623万 | 114億8719万 | +21.01% 5/9 | -11.97% 6/7 |
2015年 3月期 | 372 6/12 | 278 2/6 2/4 他5件 | 524,200 6/12 | 147億3534万 | 110億1189万 | +6.69% 6/12 | -8.01% 10/21 |
2016年 3月期 | 489 6/26 | 252 2/12 | 40,737,500 6/26 | 193億6984万 | 99億8200万 | +55.17% 6/26 | -17.04% 2/12 |
2017年 2月期 | 439 12/16 | 260 6/24 | 655,600 4/28 | 173億8928万 | 102億9889万 | +14.49% 10/18 | -8.62% 6/24 |
2018年 2月期 | 935 12/26 | 381 4/6 | 1,254,200 1/26 | 370億3641万 | 150億9184万 | +23.35% 10/30 | -15.72% 2/6 |
2019年 2月期 | 789 4/26 | 412 12/25 | 409,500 2/26 | 312億5318万 | 163億1978万 | +8.7% 1/29 | -19.02% 12/25 |
2020年 2月期 | 513 4/17 | 364 2/28 | 423,100 2/26 | 203億2051万 | 144億1845万 | +7.43% 7/11 | -34.32% 3/13 |
2021年 2月期 | 1,019 9/28 | 262 3/13 | 2,899,100 10/9 | 403億6374万 | 103億7811万 | +35.8% 7/21 | -11.93% 10/19 |
2022年 2月期 | 763 3/15 | 524 12/1 | 780,100 2/24 | 302億2329万 | 207億5623万 | +8.03% 1/4 | -10.64% 5/12 |
2023年 2月期 | 685 11/1 | 529 3/9 | 406,900 2/24 | 271億3362万 | 209億5428万 | +7.57% 10/19 | -4.85% 12/6 6/20 |
2024年 2月期 | 693 3/9 | 587 8/4 | 213,600 2/27 | 274億5051万 | 232億5173万 | +4.63% 9/15 | -6.24% 4/19 |
最新 | 646 2024/5/17 | 32,500 | 255億8879万 | -0.31% 648 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -74%(0.26倍)
- 1998/12/30 vs 1997/12/30
- 9%(1.09倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- -10%(0.9倍)
- 2001/12/28 vs 2000/12/29
- -12%(0.88倍)
- 2002/12/30 vs 2001/12/28
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/30
- 75%(1.75倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- 6%(1.06倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- -34%(0.66倍)
- 2011/12/30 vs 2010/12/30
- 12%(1.12倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- -6%(0.94倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 113%(2.13倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- 57%(1.57倍)
- 2021/12/30 vs 2020/12/30
- -21%(0.79倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/05/17 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
165円(2008/10/10) - 292%(3.92倍)
646円(5/17)