株価チャート
株価
4/24
- 前日 (4/23)
- 814
- 始値
- 818
- 高値
- 821
- 安値
- 814
- 終値 +0.37%
- 817
- 出来高 +76.65%
- 661,900
乖離率
- 株価(5日)
移動平均値 - +0.99%
809 - 株価(25日)
移動平均値 - -0.73%
823 - 出来高(5日)
移動平均値 - +2.39%
646,480
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 818 | 821 | 814 | 817 | +0.37% | 661,900 | 2118億1926万 | -0.73% | - | 2.87 |
04/23 | 818 | 819 | 812 | 814 | -0.12% | 374,700 | 2110億4146万 | -1.33% | - | 2.86 |
04/22 | 808 | 815 | 806 | 815 | +1.88% | 622,100 | 2113億73万 | -1.45% | - | 2.87 |
04/19 | 801 | 804 | 793 | 800 | 0% | 989,800 | 2074億1176万 | -3.38% | - | 2.81 |
04/18 | 791 | 805 | 791 | 800 | +0.88% | 583,900 | 2074億1176万 | -3.61% | - | 2.81 |
04/17 | 805 | 806 | 791 | 793 | -1.37% | 1,003,000 | 2055億9690万 | -4.69% | - | 2.79 |
04/16 | 805 | 809 | 803 | 804 | -0.62% | 491,100 | 2084億4882万 | -3.6% | - | 2.83 |
04/15 | 805 | 810 | 802 | 809 | 0% | 699,200 | 2097億4514万 | -3.23% | - | 2.85 |
04/12 | 810 | 813 | 806 | 809 | -0.25% | 555,500 | 2097億4514万 | -3.46% | - | 2.85 |
04/11 | 810 | 813 | 808 | 811 | -0.25% | 384,600 | 2102億6367万 | -3.34% | - | 2.85 |
04/10 | 813 | 818 | 812 | 813 | -0.37% | 394,700 | 2107億8220万 | -3.33% | - | 2.86 |
04/09 | 815 | 818 | 813 | 816 | 0% | 372,900 | 2115億5999万 | -3.09% | - | 2.87 |
04/08 | 812 | 818 | 810 | 816 | +0.99% | 593,900 | 2115億5999万 | -3.2% | - | 2.87 |
04/05 | 807 | 811 | 803 | 808 | -0.62% | 763,900 | 2094億8587万 | -4.38% | - | 2.84 |
04/04 | 813 | 820 | 807 | 813 | +0.62% | 663,300 | 2107億8220万 | -3.9% | - | 2.86 |
04/03 | 805 | 812 | 800 | 808 | -1.1% | 1,058,800 | 2094億8587万 | -4.72% | - | 2.84 |
04/02 | 826 | 829 | 817 | 817 | -1.21% | 939,700 | 2118億1926万 | -3.77% | - | 2.87 |
04/01 | 832 | 833 | 826 | 827 | +0.12% | 900,000 | 2144億1190万 | -2.71% | - | 2.91 |
03/29 | 832 | 833 | 824 | 826 | +0.12% | 1,101,200 | 2141億5264万 | -2.94% | 27.17 | 2.9 |
03/28 | 832 | 835 | 825 | 825 | -3.96% | 1,865,400 | 2138億9337万 | -3.17% | 27.13 | 2.9 |
03/27 | 869 | 869 | 857 | 859 | -0.81% | 2,038,800 | 2227億837万 | +0.7% | 28.25 | 3.02 |
03/26 | 865 | 868 | 861 | 866 | +0.12% | 1,078,500 | 2245億2323万 | +1.52% | 28.48 | 3.05 |
03/25 | 874 | 877 | 865 | 865 | -0.92% | 1,498,700 | 2242億6396万 | +1.53% | 28.45 | 3.04 |
03/22 | 871 | 877 | 867 | 873 | +0.23% | 1,180,600 | 2263億3808万 | +2.59% | 28.71 | 3.07 |
03/21 | 872 | 875 | 868 | 871 | +0.58% | 891,500 | 2258億1955万 | +2.59% | 28.65 | 3.06 |
03/19 | 862 | 868 | 860 | 866 | +0.7% | 1,039,700 | 2245億2323万 | +2.12% | 28.48 | 3.05 |
03/18 | 856 | 862 | 854 | 860 | +1.18% | 858,100 | 2229億6764万 | +1.53% | 28.28 | 3.02 |
03/15 | 850 | 854 | 846 | 850 | +0.35% | 1,068,200 | 2203億7499万 | +0.47% | 27.96 | 2.99 |
03/14 | 842 | 850 | 842 | 847 | +0.59% | 530,900 | 2195億9720万 | +0.12% | 27.86 | 2.98 |
03/13 | 852 | 854 | 841 | 842 | -0.59% | 555,800 | 2183億87万 | -0.47% | 27.69 | 2.96 |
03/12 | 844 | 847 | 837 | 847 | 0% | 860,400 | 2195億9720万 | +0.12% | 27.86 | 2.98 |
03/11 | 850 | 854 | 841 | 847 | -1.05% | 941,600 | 2195億9720万 | +0.12% | 27.86 | 2.98 |
03/08 | 850 | 863 | 849 | 856 | +0.23% | 1,063,500 | 2219億3058万 | +1.3% | 28.15 | 3.01 |
03/07 | 850 | 858 | 849 | 854 | +0.59% | 863,000 | 2214億1205万 | +1.18% | 28.09 | 3 |
03/06 | 843 | 853 | 840 | 849 | +0.47% | 786,800 | 2201億1573万 | +0.71% | 27.92 | 2.99 |
03/05 | 845 | 848 | 839 | 845 | 0% | 733,200 | 2190億7867万 | +0.36% | 27.79 | 2.97 |
03/04 | 855 | 857 | 845 | 845 | -0.82% | 988,600 | 2190億7867万 | +0.36% | 27.79 | 2.97 |
03/01 | 851 | 855 | 850 | 852 | +0.12% | 753,500 | 2208億9352万 | +1.43% | 28.02 | 3 |
02/29 | 852 | 854 | 847 | 851 | 0% | 687,600 | 2206億3426万 | +1.55% | 27.99 | 2.99 |
02/28 | 845 | 852 | 845 | 851 | +0.71% | 468,100 | 2206億3426万 | +1.67% | 27.99 | 2.99 |
02/27 | 842 | 854 | 842 | 845 | +0.36% | 957,100 | 2190億7867万 | +1.2% | 27.79 | 2.97 |
02/26 | 847 | 849 | 841 | 842 | -0.12% | 682,000 | 2183億87万 | +1.08% | 27.69 | 2.96 |
02/22 | 851 | 852 | 842 | 843 | -0.47% | 701,000 | 2185億6014万 | +1.57% | 27.73 | 2.96 |
02/21 | 851 | 853 | 845 | 847 | -0.7% | 579,000 | 2195億9720万 | +2.29% | 27.86 | 2.98 |
02/20 | 861 | 864 | 852 | 853 | -0.12% | 977,800 | 2211億5279万 | +3.27% | 28.05 | 3 |
02/19 | 841 | 854 | 841 | 854 | +1.67% | 937,400 | 2214億1205万 | +3.77% | 28.09 | 3 |
02/16 | 838 | 844 | 837 | 840 | +0.48% | 981,200 | 2177億8234万 | +2.44% | 27.63 | 2.95 |
02/15 | 835 | 839 | 832 | 836 | +0.24% | 612,200 | 2167億4529万 | +2.2% | 27.49 | 2.94 |
02/14 | 835 | 838 | 827 | 834 | -0.12% | 978,300 | 2162億2676万 | +2.33% | 27.43 | 2.93 |
02/13 | 845 | 849 | 834 | 835 | -1.18% | 1,224,800 | 2164億8602万 | +2.71% | 27.46 | 2.94 |
02/09 | 845 | 847 | 839 | 845 | +0.36% | 746,300 | 2190億7867万 | +4.32% | 27.79 | 2.97 |
02/08 | 852 | 852 | 838 | 842 | -0.94% | 1,193,000 | 2183億87万 | +4.47% | 27.69 | 2.96 |
02/07 | 847 | 854 | 846 | 850 | -0.23% | 945,700 | 2203億7499万 | +5.99% | 27.96 | 2.99 |
02/06 | 845 | 854 | 840 | 852 | +0.83% | 1,187,500 | 2208億9352万 | +6.9% | 28.02 | 3 |
02/05 | 840 | 849 | 839 | 845 | +1.32% | 1,329,200 | 2190億7867万 | +6.83% | 27.79 | 2.97 |
02/02 | 832 | 836 | 827 | 834 | +0.24% | 894,200 | 2162億2676万 | +6.11% | 27.43 | 2.93 |
02/01 | 834 | 839 | 831 | 832 | +0.24% | 1,051,400 | 2157億823万 | +6.53% | 27.36 | 2.93 |
01/31 | 829 | 830 | 823 | 830 | +0.36% | 594,500 | 2151億8970万 | +6.96% | 27.3 | 2.92 |
01/30 | 831 | 832 | 823 | 827 | -0.6% | 847,300 | 2144億1190万 | +7.26% | 27.2 | 2.91 |
01/29 | 822 | 840 | 821 | 832 | +1.34% | 1,664,800 | 2157億823万 | +8.47% | 27.36 | 2.93 |
01/26 | 827 | 828 | 814 | 821 | +0.86% | 2,244,200 | 2128億5632万 | +7.74% | 27 | 2.89 |
01/25 | 803 | 816 | 803 | 814 | +1.12% | 1,192,600 | 2110億4146万 | +7.39% | 26.77 | 2.86 |
01/24 | 807 | 810 | 800 | 805 | -0.25% | 836,900 | 2087億808万 | +6.76% | 26.48 | 2.83 |
01/23 | 806 | 811 | 805 | 807 | +0.12% | 1,299,800 | 2092億2661万 | +7.31% | 26.54 | 2.84 |
01/22 | 792 | 806 | 791 | 806 | +2.03% | 1,708,100 | 2089億6734万 | +7.61% | 26.51 | 2.83 |
01/19 | 792 | 793 | 787 | 790 | +0.25% | 945,400 | 2048億1911万 | +5.9% | 25.98 | 2.78 |
01/18 | 790 | 793 | 787 | 788 | +0.13% | 716,500 | 2043億58万 | +5.91% | 25.92 | 2.77 |
01/17 | 791 | 795 | 786 | 787 | -0.25% | 1,236,800 | 2040億4132万 | +6.06% | 25.88 | 2.77 |
01/16 | 794 | 794 | 788 | 789 | +0.25% | 1,190,400 | 2045億5984万 | +6.48% | 25.95 | 2.77 |
01/15 | 779 | 792 | 778 | 787 | +1.42% | 1,567,300 | 2040億4132万 | +6.5% | 25.88 | 2.77 |
01/12 | 783 | 784 | 775 | 776 | -0.77% | 1,158,200 | 2011億8940万 | +5.29% | 25.52 | 2.73 |
01/11 | 781 | 785 | 778 | 782 | +0.64% | 1,776,600 | 2027億4499万 | +6.39% | 25.72 | 2.75 |
01/10 | 777 | 779 | 773 | 777 | 0% | 1,163,600 | 2014億4867万 | +5.86% | 25.55 | 2.73 |
01/09 | 764 | 777 | 764 | 777 | +2.78% | 2,537,200 | 2014億4867万 | +6.15% | 25.55 | 2.73 |
01/05 | 750 | 757 | 749 | 756 | +1.34% | 1,450,800 | 1960億411万 | +3.42% | 24.86 | 2.66 |
01/04 | 736 | 749 | 731 | 746 | +1.91% | 1,476,700 | 1934億1146万 | +2.19% | 24.53 | 2.62 |
2023 | ||||||||||
12/29 | 736 | 738 | 731 | 732 | +0.55% | 1,046,800 | 1897億8176万 | +0.27% | 24.07 | 2.57 |
12/28 | 718 | 728 | 716 | 728 | +1.82% | 1,139,300 | 1887億4470万 | -0.41% | 23.94 | 2.56 |
12/27 | 710 | 715 | 709 | 715 | +0.7% | 1,584,900 | 1853億7426万 | -2.32% | 23.52 | 2.51 |
12/26 | 709 | 712 | 707 | 710 | +0.28% | 1,066,000 | 1840億7793万 | -3.14% | 23.35 | 2.5 |
12/25 | 709 | 710 | 705 | 708 | -0.14% | 1,238,900 | 1835億5940万 | -3.67% | 23.29 | 2.49 |
12/22 | 709 | 713 | 707 | 709 | -0.14% | 1,053,700 | 1838億1867万 | -3.67% | 23.32 | 2.49 |
12/21 | 712 | 712 | 707 | 710 | -0.56% | 1,412,900 | 1840億7793万 | -3.79% | 23.35 | 2.5 |
12/20 | 714 | 718 | 713 | 714 | +0.14% | 1,038,500 | 1851億1499万 | -3.38% | 23.48 | 2.51 |
12/19 | 718 | 720 | 710 | 713 | -0.56% | 1,595,500 | 1848億5573万 | -3.78% | 23.45 | 2.51 |
12/18 | 728 | 728 | 712 | 717 | -1.92% | 2,375,000 | 1858億9279万 | -3.37% | 23.58 | 2.52 |
12/15 | 734 | 736 | 730 | 731 | -0.54% | 1,035,800 | 1895億2249万 | -1.75% | 24.04 | 2.57 |
12/14 | 741 | 743 | 734 | 735 | -0.68% | 979,600 | 1905億5955万 | -1.21% | 24.17 | 2.58 |
12/13 | 742 | 744 | 737 | 740 | -0.27% | 1,005,100 | 1918億5587万 | -0.54% | 24.34 | 2.6 |
12/12 | 742 | 745 | 740 | 742 | +0.41% | 869,900 | 1923億7440万 | -0.4% | 24.4 | 2.61 |
12/11 | 740 | 742 | 738 | 739 | +0.14% | 784,300 | 1915億9661万 | -0.81% | 24.3 | 2.6 |
12/08 | 739 | 743 | 736 | 738 | -0.67% | 1,016,800 | 1913億3735万 | -1.07% | 24.27 | 2.6 |
12/07 | 740 | 744 | 739 | 743 | +0.13% | 883,600 | 1926億3367万 | -0.54% | 24.44 | 2.61 |
12/06 | 733 | 743 | 732 | 742 | +0.95% | 1,068,900 | 1923億7440万 | -0.67% | 24.4 | 2.61 |
12/05 | 743 | 744 | 735 | 735 | -1.34% | 1,297,400 | 1905億5955万 | -1.61% | 24.17 | 2.58 |
12/04 | 741 | 745 | 739 | 745 | +0.54% | 775,600 | 1931億5220万 | -0.4% | 24.5 | 2.62 |
12/01 | 744 | 746 | 741 | 741 | -0.13% | 773,800 | 1921億1514万 | -0.94% | 24.37 | 2.61 |
11/30 | 740 | 743 | 736 | 742 | +0.13% | 1,494,100 | 1923億7440万 | -0.8% | 24.4 | 2.61 |
11/29 | 742 | 744 | 740 | 741 | -0.13% | 949,300 | 1921億1514万 | -0.94% | 24.37 | 2.61 |
11/28 | 747 | 748 | 742 | 742 | -0.93% | 1,051,300 | 1923億7440万 | -0.8% | 24.4 | 2.61 |
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 | 1,716 4/5 | 770 11/21 | 8,945,600 12/22 | - | - | +19.09% 1/24 | -20.52% 11/20 |
2008年 3月期 | 1,161 6/26 | 561 3/28 3/17 | 7,426,500 6/26 | - | - | +25.28% 5/2 | -23.3% 1/22 |
2009年 3月期 | 883 8/6 | 476 10/28 | 26,936,000 7/25 | - | - | +23.46% 5/16 | -25.29% 10/28 |
2010年 3月期 | 931 6/15 | 558 11/27 | 4,630,800 6/12 | - | - | +15.74% 6/12 | -16.3% 10/2 |
2011年 3月期 | 748 4/8 | 405 3/17 | 6,130,700 12/10 | 2014億663万 | 1090億5038万 | +15.38% 12/14 | -27.46% 3/15 |
2012年 3月期 | 565 3/22 | 311 9/14 | 8,215,800 5/31 | 1521億3201万 | 837億3992万 | +15.68% 2/23 | -12.66% 8/19 |
2013年 3月期 | 1,085 3/21 | 372 6/4 | 6,612,000 3/8 | 2921億4731万 | 1001億6479万 | +24.26% 1/4 | -13.68% 5/23 |
2014年 3月期 | 1,355 12/27 | 793 6/27 | 6,239,600 4/24 | 3648億4757万 | 2135億2334万 | +23.86% 9/18 | -20.41% 6/3 |
2015年 3月期 | 1,200 3/24 | 898 10/17 | 7,057,500 11/4 | 3231億1764万 | 2417億9970万 | +14.75% 11/4 | -9.62% 10/17 |
2016年 3月期 | 1,170 4/23 | 876 2/12 | 3,188,100 8/25 | 3150億3970万 | 2358億7587万 | +6.3% 3/8 | -12.57% 2/12 |
2017年 3月期 | 1,040 12/21 | 775 11/9 | 4,832,400 9/23 | 2696億3529万 | 2009億3014万 | +15.27% 12/8 | -9.8% 6/27 |
2018年 3月期 | 1,087 2/20 | 820 9/11 9/8 | 4,228,200 2/6 | 2818億2073万 | 2125億9705万 | +10% 11/8 | -8.18% 3/26 |
2019年 3月期 | 1,318 12/4 | 945 4/3 | 5,758,300 3/27 | 3417億1087万 | 2450億514万 | +8.12% 8/29 8/28 | -12.61% 4/3 |
2020年 3月期 | 1,057 5/27 | 621 3/13 | 3,369,200 3/13 | 2740億4279万 | 1610億337万 | +6.23% 9/19 | -22.85% 3/13 |
2021年 3月期 | 986 9/3 | 734 4/2 | 2,459,200 1/28 | 2556億3499万 | 1903億29万 | +10.96% 6/8 | -9.54% 10/30 |
2022年 3月期 | 947 4/13 4/12 | 768 12/1 | 1,271,000 9/10 | 2455億2367万 | 1991億1529万 | +5.8% 9/13 | -7.02% 5/13 |
2023年 3月期 | 844 5/16 | 751 10/3 | 1,720,500 9/28 | 2188億1940万 | 1947億779万 | +3.66% 2/27 | -4.79% 10/3 |
最新 | 817 2024/4/24 | 661,900 | 2118億1926万 | -0.73% 823 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -59%(0.41倍)
- 2003/12/30 vs 2002/12/30
- 217%(3.17倍)
- 2004/12/30 vs 2003/12/30
- 46%(1.46倍)
- 2005/12/30 vs 2004/12/30
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- -45%(0.55倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -35%(0.65倍)
- 2012/12/28 vs 2011/12/30
- 107%(2.07倍)
- 2013/12/30 vs 2012/12/28
- 73%(1.73倍)
- 2014/12/30 vs 2013/12/30
- -22%(0.78倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- 21%(1.21倍)
- 2019/12/30 vs 2018/12/28
- -25%(0.75倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- -7%(0.93倍)
- 2024/04/24 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
225円(2002/11/19) - 263%(3.63倍)
817円(4/24)