株価チャート
株価
5/2
- 前日 (5/1)
- 697
- 始値
- 702
- 高値
- 703
- 安値
- 702
- 終値 +0.72%
- 702
- 出来高 -73.68%
- 500
乖離率
- 株価(5日)
移動平均値 - 0%
702 - 株価(25日)
移動平均値 - -2.09%
717 - 出来高(5日)
移動平均値 - -88.32%
4,280
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 702 | 703 | 702 | 702 | +0.72% | 500 | 185億3280万 | -2.09% | 16.55 | 0.29 |
05/01 | 702 | 702 | 697 | 697 | -0.43% | 1,900 | 184億80万 | -2.92% | 16.43 | 0.29 |
04/30 | 706 | 706 | 700 | 700 | -0.85% | 13,800 | 184億8000万 | -2.64% | 16.5 | 0.29 |
04/26 | 711 | 712 | 706 | 706 | -0.14% | 3,900 | 186億3840万 | -1.94% | 16.64 | 0.29 |
04/25 | 708 | 710 | 707 | 707 | -0.14% | 1,300 | 186億6480万 | -1.81% | 16.66 | 0.29 |
04/24 | 705 | 711 | 705 | 708 | -0.42% | 900 | 186億9120万 | -1.8% | 16.69 | 0.29 |
04/23 | 706 | 714 | 706 | 711 | +1.28% | 2,100 | 187億7040万 | -1.39% | 16.76 | 0.3 |
04/22 | 703 | 707 | 702 | 702 | -0.14% | 1,000 | 185億3280万 | -2.64% | 16.55 | 0.29 |
04/19 | 704 | 705 | 702 | 703 | -1.4% | 2,400 | 185億5920万 | -2.5% | 16.57 | 0.29 |
04/18 | 713 | 713 | 704 | 713 | +0.42% | 1,800 | 188億2320万 | -1.11% | 16.81 | 0.3 |
04/17 | 718 | 718 | 704 | 710 | -1.25% | 3,700 | 187億4400万 | -1.53% | 16.73 | 0.29 |
04/16 | 721 | 721 | 715 | 719 | -0.28% | 2,700 | 189億8160万 | -0.14% | 16.95 | 0.3 |
04/15 | 721 | 723 | 720 | 721 | -0.55% | 3,200 | 190億3440万 | +0.28% | 16.99 | 0.3 |
04/12 | 730 | 730 | 725 | 725 | -0.68% | 5,600 | 191億4000万 | +0.97% | 17.09 | 0.3 |
04/11 | 732 | 732 | 725 | 730 | -0.27% | 1,100 | 192億7200万 | +1.81% | 17.21 | 0.3 |
04/10 | 731 | 732 | 731 | 732 | +0.14% | 1,600 | 193億2480万 | +2.23% | 17.25 | 0.3 |
04/09 | 736 | 736 | 731 | 731 | +0.14% | 3,900 | 192億9840万 | +2.24% | 17.23 | 0.3 |
04/08 | 728 | 730 | 727 | 730 | +0.55% | 1,300 | 192億7200万 | +2.24% | 17.21 | 0.3 |
04/05 | 728 | 728 | 725 | 726 | -0.14% | 1,200 | 191億6640万 | +1.82% | 17.11 | 0.3 |
04/04 | 726 | 735 | 726 | 727 | +0.14% | 3,200 | 191億9280万 | +2.11% | 17.14 | 0.3 |
04/03 | 725 | 726 | 722 | 726 | -0.27% | 3,000 | 191億6640万 | +2.11% | 17.11 | 0.3 |
04/02 | 730 | 732 | 720 | 728 | -0.55% | 14,500 | 192億1920万 | +2.39% | 17.16 | 0.3 |
04/01 | 731 | 740 | 728 | 732 | +0.41% | 14,300 | 193億2480万 | +3.1% | 17.25 | 0.3 |
03/29 | 724 | 729 | 718 | 729 | +1.11% | 4,100 | 192億4560万 | +2.82% | 17.18 | 0.3 |
03/28 | 720 | 722 | 720 | 721 | -0.14% | 1,300 | 190億3440万 | +1.69% | 16.99 | 0.3 |
03/27 | 725 | 732 | 722 | 722 | -0.41% | 28,200 | 190億6080万 | +1.98% | 17.02 | 0.3 |
03/26 | 711 | 725 | 711 | 725 | +1.4% | 12,500 | 191億4000万 | +2.4% | 17.09 | 0.3 |
03/25 | 715 | 719 | 715 | 715 | -0.28% | 4,000 | 188億7600万 | +1.13% | 16.85 | 0.3 |
03/22 | 715 | 717 | 706 | 717 | -0.14% | 9,000 | 189億2880万 | +1.41% | 16.9 | 0.3 |
03/21 | 712 | 718 | 710 | 718 | +1.27% | 17,200 | 189億5520万 | +1.7% | 16.92 | 0.3 |
03/19 | 702 | 709 | 701 | 709 | +1% | 4,600 | 187億1760万 | +0.42% | 16.71 | 0.29 |
03/18 | 710 | 711 | 700 | 702 | -0.85% | 7,900 | 185億3280万 | -0.43% | 16.55 | 0.29 |
03/15 | 706 | 708 | 706 | 708 | +0.28% | 600 | 186億9120万 | +0.43% | 16.69 | 0.29 |
03/14 | 706 | 706 | 706 | 706 | 0% | 300 | 186億3840万 | +0.14% | 16.64 | 0.29 |
03/13 | 709 | 712 | 703 | 706 | +1% | 5,500 | 186億3840万 | +0.28% | 16.64 | 0.29 |
03/12 | 697 | 703 | 693 | 699 | +0.14% | 6,900 | 184億5360万 | -0.71% | 16.48 | 0.29 |
03/11 | 699 | 704 | 697 | 698 | 0% | 4,900 | 184億2720万 | -0.99% | 16.45 | 0.29 |
03/08 | 685 | 705 | 685 | 698 | +2.05% | 7,000 | 184億2720万 | -0.85% | 16.45 | 0.29 |
03/07 | 701 | 703 | 682 | 684 | -2.43% | 25,600 | 180億5760万 | -2.56% | 16.12 | 0.28 |
03/06 | 700 | 702 | 696 | 701 | -0.85% | 10,300 | 185億640万 | -0.14% | 16.52 | 0.29 |
03/05 | 706 | 708 | 700 | 707 | +0.14% | 16,500 | 186億6480万 | +0.86% | 16.66 | 0.29 |
03/04 | 708 | 710 | 701 | 706 | -0.56% | 7,000 | 186億3840万 | +1% | 16.64 | 0.29 |
03/01 | 709 | 711 | 708 | 710 | +0.14% | 3,500 | 187億4400万 | +1.87% | 16.73 | 0.29 |
02/29 | 710 | 710 | 706 | 709 | -0.28% | 3,700 | 187億1760万 | +1.87% | 16.71 | 0.29 |
02/28 | 707 | 711 | 707 | 711 | +0.14% | 1,900 | 187億7040万 | +2.45% | 16.76 | 0.3 |
02/27 | 709 | 710 | 707 | 710 | 0% | 2,100 | 187億4400万 | +2.6% | 16.73 | 0.29 |
02/26 | 711 | 713 | 707 | 710 | -0.28% | 4,300 | 187億4400万 | +3.05% | 16.73 | 0.29 |
02/22 | 709 | 712 | 709 | 712 | +0.42% | 16,400 | 187億9680万 | +3.64% | 16.78 | 0.3 |
02/21 | 710 | 714 | 707 | 709 | -0.42% | 4,500 | 187億1760万 | +3.5% | 16.71 | 0.29 |
02/20 | 709 | 712 | 707 | 712 | +0.42% | 9,800 | 187億9680万 | +4.25% | 16.78 | 0.3 |
02/19 | 708 | 709 | 695 | 709 | +0.14% | 6,900 | 187億1760万 | +4.11% | 16.71 | 0.29 |
02/16 | 702 | 708 | 702 | 708 | +0.57% | 4,100 | 186億9120万 | +4.27% | 16.69 | 0.29 |
02/15 | 701 | 705 | 698 | 704 | +0.43% | 6,500 | 185億8560万 | +3.99% | 16.59 | 0.29 |
02/14 | 712 | 712 | 701 | 701 | -1.82% | 18,000 | 185億640万 | +4.01% | 16.52 | 0.29 |
02/13 | 702 | 715 | 696 | 714 | +1.71% | 11,300 | 188億4960万 | +6.25% | 16.83 | 0.3 |
02/09 | 698 | 707 | 698 | 702 | +0.57% | 15,000 | 185億3280万 | +4.93% | 16.55 | 0.29 |
02/08 | 703 | 705 | 698 | 698 | 0% | 18,600 | 184億2720万 | +4.65% | 16.45 | 0.29 |
02/07 | 700 | 702 | 697 | 698 | +0.29% | 3,500 | 184億2720万 | +5.12% | 16.45 | 0.29 |
02/06 | 692 | 704 | 692 | 696 | -0.29% | 5,700 | 183億7440万 | +5.14% | 16.4 | 0.29 |
02/05 | 705 | 705 | 666 | 698 | -1.41% | 59,000 | 184億2720万 | +5.76% | 16.45 | 0.29 |
02/02 | 674 | 710 | 672 | 708 | +5.2% | 78,200 | 186億9120万 | +7.76% | 16.69 | 0.29 |
02/01 | 671 | 673 | 666 | 673 | +0.45% | 4,200 | 177億6720万 | +2.75% | 15.86 | 0.28 |
01/31 | 670 | 674 | 670 | 670 | -0.45% | 3,700 | 176億8800万 | +2.6% | 15.79 | 0.28 |
01/30 | 668 | 675 | 665 | 673 | +1.2% | 14,900 | 177億6720万 | +3.22% | 15.86 | 0.28 |
01/29 | 664 | 669 | 664 | 665 | -0.75% | 10,700 | 175億5600万 | +2.15% | 15.67 | 0.28 |
01/26 | 666 | 670 | 665 | 670 | +0.6% | 9,800 | 176億8800万 | +3.24% | 15.79 | 0.28 |
01/25 | 663 | 669 | 660 | 666 | +0.45% | 18,000 | 175億8240万 | +2.78% | 15.7 | 0.28 |
01/24 | 658 | 663 | 657 | 663 | +0.61% | 5,200 | 175億320万 | +2.47% | 15.63 | 0.28 |
01/23 | 660 | 660 | 658 | 659 | -0.15% | 3,600 | 173億9760万 | +1.85% | 15.53 | 0.27 |
01/22 | 655 | 660 | 655 | 660 | +0.76% | 2,200 | 174億2400万 | +2.17% | 15.56 | 0.27 |
01/19 | 660 | 661 | 654 | 655 | -0.61% | 3,700 | 172億9200万 | +1.55% | 15.44 | 0.27 |
01/18 | 654 | 662 | 654 | 659 | +0.61% | 6,900 | 173億9760万 | +2.33% | 15.53 | 0.27 |
01/17 | 659 | 660 | 654 | 655 | -1.21% | 11,100 | 172億9200万 | +1.87% | 15.44 | 0.27 |
01/16 | 661 | 665 | 653 | 663 | +0.3% | 8,700 | 175億320万 | +3.27% | 15.63 | 0.28 |
01/15 | 650 | 665 | 650 | 661 | +1.23% | 13,200 | 174億5040万 | +3.12% | 15.58 | 0.27 |
01/12 | 655 | 655 | 649 | 653 | -0.31% | 7,900 | 172億3920万 | +2.03% | 15.39 | 0.27 |
01/11 | 646 | 655 | 645 | 655 | +1.55% | 15,300 | 172億9200万 | +2.5% | 15.44 | 0.27 |
01/10 | 648 | 648 | 643 | 645 | -0.31% | 10,700 | 170億2800万 | +1.26% | 15.2 | 0.27 |
01/09 | 640 | 648 | 639 | 647 | +1.09% | 9,900 | 170億8080万 | +1.73% | 15.25 | 0.27 |
01/05 | 642 | 644 | 640 | 640 | 0% | 16,100 | 168億9600万 | +0.79% | 15.08 | 0.27 |
01/04 | 638 | 641 | 637 | 640 | +0.31% | 10,500 | 168億9600万 | +0.79% | 15.08 | 0.27 |
2023 | ||||||||||
12/29 | 637 | 641 | 637 | 638 | -0.31% | 4,100 | 168億4320万 | +0.63% | 15.04 | 0.26 |
12/28 | 637 | 640 | 637 | 640 | 0% | 3,400 | 168億9600万 | +1.11% | 15.08 | 0.27 |
12/27 | 638 | 640 | 638 | 640 | +0.31% | 2,400 | 168億9600万 | +1.27% | 15.08 | 0.27 |
12/26 | 643 | 643 | 630 | 638 | +0.31% | 8,100 | 168億4320万 | +1.27% | 15.04 | 0.26 |
12/25 | 639 | 639 | 636 | 636 | -0.47% | 2,800 | 167億9040万 | +1.11% | 14.99 | 0.26 |
12/22 | 637 | 639 | 636 | 639 | +0.31% | 5,600 | 168億6960万 | +1.75% | 15.06 | 0.27 |
12/21 | 638 | 638 | 637 | 637 | -0.47% | 3,800 | 168億1680万 | +1.59% | 15.01 | 0.26 |
12/20 | 636 | 640 | 635 | 640 | +0.47% | 4,200 | 168億9600万 | +2.24% | 15.08 | 0.27 |
12/19 | 635 | 637 | 635 | 637 | -0.78% | 59,200 | 168億1680万 | +1.92% | 15.01 | 0.26 |
12/18 | 644 | 644 | 641 | 642 | -0.47% | 1,300 | 169億4880万 | +2.88% | 15.13 | 0.27 |
12/15 | 644 | 648 | 644 | 645 | +0.31% | 4,600 | 170億2800万 | +3.7% | 15.2 | 0.27 |
12/14 | 647 | 649 | 640 | 643 | +0.16% | 5,100 | 169億7520万 | +3.71% | 15.16 | 0.27 |
12/13 | 635 | 642 | 635 | 642 | +0.78% | 4,500 | 169億4880万 | +3.72% | 15.13 | 0.27 |
12/12 | 633 | 638 | 630 | 637 | +0.63% | 3,300 | 168億1680万 | +3.24% | 15.01 | 0.26 |
12/11 | 634 | 634 | 632 | 633 | 0% | 3,100 | 167億1120万 | +2.76% | 14.92 | 0.26 |
12/08 | 633 | 633 | 627 | 633 | 0% | 5,700 | 167億1120万 | +3.09% | 14.92 | 0.26 |
12/07 | 637 | 637 | 628 | 633 | +0.48% | 3,300 | 167億1120万 | +3.43% | 14.92 | 0.26 |
12/06 | 626 | 638 | 625 | 630 | +0.32% | 15,900 | 166億3200万 | +3.11% | 14.85 | 0.26 |
12/05 | 630 | 630 | 626 | 628 | 0% | 5,100 | 165億7920万 | +3.12% | 14.8 | 0.26 |
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 | 1,698 4/19 | 1,040 11/20 | 44,400 7/10 | - | - | +11.83% 3/26 | -13.83% 11/20 |
2008年 3月期 | 1,695 4/5 | 820 3/12 3/10 | 31,700 2/14 | - | - | +10.23% 5/8 | -15.31% 1/17 |
2009年 3月期 | 975 5/13 | 492 10/9 | 33,000 4/2 | - | - | +22.17% 4/1 | -25.35% 10/8 |
2010年 3月期 | 839 4/1 | 449 12/29 | 97,800 12/29 | - | - | +15.57% 5/27 | -22.28% 12/29 |
2011年 3月期 | 599 4/28 | 365 3/15 | 107,300 3/16 | 158億1360万 | 96億3600万 | +8.39% 1/7 | -18.02% 3/15 |
2012年 3月期 | 499 3/19 | 416 11/24 | 18,900 12/7 | 131億7360万 | 109億8240万 | +8.23% 12/7 | -7.18% 8/11 |
2013年 3月期 | 676 3/25 | 430 7/27 7/26 | 58,000 3/5 | 178億4640万 | 113億5200万 | +26.98% 3/25 | -4.79% 5/30 |
2014年 3月期 | 652 2/18 | 540 6/10 | 47,700 12/24 | 172億1280万 | 142億5600万 | +6.35% 7/2 | -8.16% 6/7 |
2015年 3月期 | 638 2/25 | 573 5/21 | 35,100 5/16 | 168億4320万 | 151億2720万 | +7.18% 4/17 | -3.01% 10/14 |
2016年 3月期 | 699 11/12 | 598 9/7 | 27,800 6/30 | 184億5360万 | 157億8720万 | +7.22% 11/18 | -6.74% 9/7 |
2017年 3月期 | 814 3/22 | 616 6/24 6/20 | 30,900 12/2 | 214億8960万 | 162億6240万 | +10.6% 12/9 | -5.91% 4/17 |
2018年 3月期 | 935 1/18 | 736 4/17 | 32,700 11/9 | 246億8400万 | 194億3040万 | +6.11% 12/12 | -6.44% 5/7 |
2019年 3月期 | 888 4/2 | 672 3/29 3/28 他2件 | 39,400 3/18 | 234億4320万 | 177億4080万 | +2.2% 6/29 | -9.91% 1/4 |
2020年 3月期 | 681 4/1 | 420 3/17 | 273,300 12/18 | 179億7840万 | 110億8800万 | +4.07% 4/17 | -23.26% 3/13 |
2021年 3月期 | 603 3/23 | 484 8/6 | 27,100 10/23 | 159億1920万 | 127億7760万 | +6.22% 3/22 | -3.93% 8/6 |
2022年 3月期 | 600 6/11 6/10 他2件 | 530 1/27 | 27,500 12/28 | 158億4000万 | 139億9200万 | +4.29% 2/9 | -3.66% 4/14 |
2023年 3月期 | 560 6/7 | 520 2/20 2/9 | 38,100 2/17 | 147億8400万 | 137億2800万 | +4.04% 6/7 | -1.94% 11/16 |
最新 | 702 2024/5/2 | 500 | 185億3280万 | -2.09% 717 |
年間値上がり率
- 1984/12/25 vs 1983/12/26
- 12%(1.12倍)
- 1985/12/28 vs 1984/12/25
- 6%(1.06倍)
- 1986/12/27 vs 1985/12/28
- 30%(1.3倍)
- 1987/12/28 vs 1986/12/27
- 32%(1.32倍)
- 1988/12/28 vs 1987/12/28
- 52%(1.52倍)
- 1989/12/29 vs 1988/12/28
- 130%(2.3倍)
- 1990/12/26 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/24 vs 1990/12/26
- -31%(0.69倍)
- 1992/12/21 vs 1991/12/24
- -22%(0.78倍)
- 1993/12/29 vs 1992/12/21
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/29
- 48%(1.48倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/26 vs 1995/12/29
- 25%(1.25倍)
- 1997/12/29 vs 1996/12/26
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/29
- -41%(0.59倍)
- 1999/12/28 vs 1998/12/30
- 11%(1.11倍)
- 2000/12/29 vs 1999/12/28
- -10%(0.9倍)
- 2001/12/27 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/27
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/29 vs 2003/12/30
- 30%(1.3倍)
- 2005/12/30 vs 2004/12/29
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/27 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/29 vs 2007/12/27
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/29
- -34%(0.66倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- 11%(1.11倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/05/02 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
365円(2011/03/15) - 92%(1.92倍)
702円(5/2)