株価チャート
株価
5/7
- 前日 (5/2)
- 646
- 始値
- 647
- 高値
- 647
- 安値
- 643
- 終値 -0.15%
- 645
- 出来高 -25.17%
- 32,100
乖離率
- 株価(5日)
移動平均値 - -0.15%
646 - 株価(25日)
移動平均値 - -0.46%
648 - 出来高(5日)
移動平均値 - -16.58%
38,480
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 | 647 | 647 | 643 | 645 | -0.15% | 32,100 | 269億8228万 | -0.46% | - | 0.39 |
05/02 | 641 | 647 | 641 | 646 | -0.46% | 42,900 | 270億2411万 | -0.31% | - | 0.39 |
05/01 | 645 | 649 | 643 | 649 | +0.31% | 18,700 | 271億4961万 | 0% | - | 0.39 |
04/30 | 641 | 647 | 641 | 647 | +0.94% | 38,900 | 270億6595万 | -0.46% | - | 0.39 |
04/26 | 641 | 642 | 637 | 641 | +0.16% | 59,800 | 268億1495万 | -1.54% | - | 0.39 |
04/25 | 644 | 644 | 640 | 640 | -0.62% | 19,700 | 267億7312万 | -1.99% | - | 0.39 |
04/24 | 646 | 646 | 641 | 644 | -0.31% | 65,700 | 269億4045万 | -1.53% | - | 0.39 |
04/23 | 643 | 646 | 642 | 646 | +0.62% | 29,300 | 270億2411万 | -1.52% | - | 0.39 |
04/22 | 638 | 643 | 638 | 642 | +0.94% | 42,600 | 268億5678万 | -2.28% | - | 0.39 |
04/19 | 643 | 644 | 634 | 636 | -0.93% | 87,000 | 266億578万 | -3.34% | - | 0.38 |
04/18 | 641 | 644 | 641 | 642 | +0.31% | 26,500 | 268億5678万 | -2.58% | - | 0.39 |
04/17 | 646 | 647 | 638 | 640 | -0.93% | 119,200 | 267億7312万 | -3.03% | - | 0.39 |
04/16 | 651 | 651 | 645 | 646 | -1.07% | 69,700 | 270億2411万 | -2.27% | - | 0.39 |
04/15 | 650 | 653 | 648 | 653 | +0.15% | 43,800 | 273億1694万 | -1.36% | - | 0.39 |
04/12 | 656 | 656 | 650 | 652 | -0.61% | 52,700 | 272億7511万 | -1.66% | - | 0.39 |
04/11 | 654 | 656 | 651 | 656 | 0% | 38,500 | 274億4244万 | -1.2% | - | 0.4 |
04/10 | 652 | 656 | 652 | 656 | +0.77% | 35,100 | 274億4244万 | -1.35% | - | 0.4 |
04/09 | 652 | 652 | 649 | 651 | +0.31% | 29,600 | 272億3328万 | -2.25% | - | 0.39 |
04/08 | 655 | 655 | 647 | 649 | -0.76% | 93,700 | 271億4961万 | -2.84% | - | 0.39 |
04/05 | 651 | 654 | 649 | 654 | 0% | 43,300 | 273億5878万 | -2.39% | - | 0.4 |
04/04 | 650 | 655 | 646 | 654 | +1.08% | 55,400 | 273億5878万 | -2.53% | - | 0.4 |
04/03 | 645 | 650 | 644 | 647 | +0.31% | 49,000 | 270億6595万 | -3.72% | - | 0.39 |
04/02 | 651 | 652 | 644 | 645 | -0.77% | 91,500 | 269億8228万 | -4.3% | - | 0.39 |
04/01 | 657 | 657 | 647 | 650 | -1.07% | 115,200 | 271億9145万 | -3.85% | - | 0.39 |
03/29 | 651 | 657 | 648 | 657 | +1.08% | 67,900 | 274億8428万 | -3.1% | - | 0.4 |
03/28 | 662 | 662 | 650 | 650 | -3.56% | 244,900 | 271億9145万 | -4.27% | - | 0.39 |
03/27 | 680 | 681 | 673 | 674 | +0.15% | 431,400 | 281億9544万 | -0.88% | - | 0.41 |
03/26 | 674 | 675 | 672 | 673 | -0.3% | 101,700 | 281億5360万 | -1.17% | - | 0.41 |
03/25 | 683 | 684 | 673 | 675 | -1.03% | 112,500 | 282億3727万 | -1.03% | - | 0.41 |
03/22 | 688 | 688 | 679 | 682 | -0.44% | 124,100 | 285億3010万 | 0% | - | 0.41 |
03/21 | 685 | 686 | 680 | 685 | +1.33% | 128,800 | 286億5560万 | +0.44% | - | 0.41 |
03/19 | 672 | 676 | 671 | 676 | +0.9% | 38,100 | 282億7910万 | -1.02% | - | 0.41 |
03/18 | 674 | 678 | 668 | 670 | -0.15% | 77,300 | 280億2811万 | -2.19% | - | 0.41 |
03/15 | 671 | 674 | 671 | 671 | -0.3% | 47,400 | 280億6994万 | -2.19% | - | 0.41 |
03/14 | 667 | 674 | 667 | 673 | +0.9% | 43,800 | 281億5360万 | -2.04% | - | 0.41 |
03/13 | 669 | 673 | 666 | 667 | 0% | 37,700 | 279億261万 | -3.05% | - | 0.4 |
03/12 | 667 | 669 | 659 | 667 | 0% | 85,400 | 279億261万 | -3.19% | - | 0.4 |
03/11 | 671 | 673 | 663 | 667 | -0.6% | 74,600 | 279億261万 | -3.33% | - | 0.4 |
03/08 | 671 | 675 | 668 | 671 | -0.59% | 111,800 | 280億6994万 | -2.75% | - | 0.41 |
03/07 | 678 | 681 | 675 | 675 | -0.44% | 81,900 | 282億3727万 | -2.17% | - | 0.41 |
03/06 | 682 | 686 | 675 | 678 | -1.31% | 175,200 | 283億6277万 | -1.74% | - | 0.41 |
03/05 | 693 | 695 | 686 | 687 | -1.43% | 84,300 | 287億3927万 | -0.43% | - | 0.42 |
03/04 | 697 | 701 | 694 | 697 | +0.29% | 60,500 | 291億5760万 | +1.16% | - | 0.42 |
03/01 | 695 | 699 | 688 | 695 | +1.31% | 117,200 | 290億7393万 | +1.02% | - | 0.42 |
02/29 | 693 | 693 | 683 | 686 | -0.44% | 233,000 | 286億9743万 | -0.15% | - | 0.41 |
02/28 | 682 | 692 | 682 | 689 | +0.44% | 217,700 | 288億2293万 | +0.44% | - | 0.42 |
02/27 | 698 | 702 | 683 | 686 | -1.44% | 181,600 | 286億9743万 | +0.15% | - | 0.41 |
02/26 | 697 | 698 | 693 | 696 | +0.58% | 123,300 | 291億1576万 | +1.61% | - | 0.42 |
02/22 | 692 | 692 | 684 | 692 | +1.02% | 82,400 | 289億4843万 | +1.32% | - | 0.42 |
02/21 | 691 | 692 | 682 | 685 | -0.72% | 95,300 | 286億5560万 | +0.44% | - | 0.41 |
02/20 | 691 | 695 | 689 | 690 | -0.14% | 73,200 | 288億6477万 | +1.17% | - | 0.42 |
02/19 | 687 | 692 | 687 | 691 | +0.58% | 77,400 | 289億660万 | +1.47% | - | 0.42 |
02/16 | 692 | 692 | 686 | 687 | -0.29% | 71,100 | 287億3927万 | +1.03% | - | 0.42 |
02/15 | 690 | 692 | 681 | 689 | 0% | 120,600 | 288億2293万 | +1.32% | - | 0.42 |
02/14 | 696 | 696 | 680 | 689 | -2.27% | 227,800 | 288億2293万 | +1.47% | - | 0.42 |
02/13 | 709 | 709 | 701 | 705 | -0.98% | 84,600 | 294億9226万 | +3.98% | - | 0.43 |
02/09 | 704 | 712 | 696 | 712 | +0.85% | 116,500 | 297億8509万 | +5.17% | - | 0.43 |
02/08 | 711 | 723 | 701 | 706 | +0.57% | 197,500 | 295億3409万 | +4.59% | - | 0.43 |
02/07 | 684 | 703 | 684 | 702 | +2.63% | 108,500 | 293億6676万 | +4.31% | - | 0.42 |
02/06 | 686 | 689 | 682 | 684 | -0.58% | 56,200 | 286億1377万 | +1.79% | - | 0.41 |
02/05 | 681 | 688 | 679 | 688 | -0.43% | 105,800 | 287億8110万 | +2.53% | - | 0.42 |
02/02 | 673 | 700 | 673 | 691 | +2.83% | 241,500 | 289億660万 | +3.29% | - | 0.42 |
02/01 | 671 | 675 | 671 | 672 | -0.15% | 33,700 | 281億1177万 | +0.6% | - | 0.41 |
01/31 | 673 | 675 | 671 | 673 | 0% | 33,900 | 281億5360万 | +0.9% | - | 0.41 |
01/30 | 673 | 675 | 673 | 673 | -0.15% | 30,000 | 281億5360万 | +1.05% | - | 0.41 |
01/29 | 671 | 674 | 671 | 674 | +0.45% | 31,900 | 281億9544万 | +1.35% | - | 0.41 |
01/26 | 673 | 674 | 670 | 671 | -0.45% | 48,500 | 280億6994万 | +1.05% | - | 0.41 |
01/25 | 670 | 675 | 669 | 674 | +0.6% | 43,900 | 281億9544万 | +1.66% | - | 0.41 |
01/24 | 667 | 670 | 666 | 670 | +0.45% | 35,800 | 280億2811万 | +1.21% | - | 0.41 |
01/23 | 667 | 668 | 664 | 667 | -0.15% | 53,500 | 279億261万 | +0.91% | - | 0.4 |
01/22 | 666 | 669 | 665 | 668 | +0.6% | 38,900 | 279億4444万 | +1.21% | - | 0.4 |
01/19 | 668 | 670 | 663 | 664 | -0.9% | 65,200 | 277億7711万 | +0.76% | - | 0.4 |
01/18 | 668 | 671 | 667 | 670 | +0.6% | 36,500 | 280億2811万 | +1.82% | - | 0.41 |
01/17 | 669 | 673 | 666 | 666 | -0.3% | 47,800 | 278億6077万 | +1.37% | - | 0.4 |
01/16 | 671 | 671 | 667 | 668 | -0.45% | 49,500 | 279億4444万 | +1.83% | - | 0.4 |
01/15 | 667 | 673 | 667 | 671 | +0.6% | 59,600 | 280億6994万 | +2.44% | - | 0.41 |
01/12 | 675 | 677 | 667 | 667 | -1.19% | 69,800 | 279億261万 | +1.99% | - | 0.4 |
01/11 | 677 | 681 | 674 | 675 | +0.15% | 82,800 | 282億3727万 | +3.37% | - | 0.41 |
01/10 | 674 | 677 | 671 | 674 | 0% | 66,800 | 281億9544万 | +3.53% | - | 0.41 |
01/09 | 669 | 674 | 667 | 674 | +0.75% | 54,200 | 281億9544万 | +3.69% | - | 0.41 |
01/05 | 663 | 669 | 662 | 669 | +1.21% | 46,400 | 279億8627万 | +3.08% | - | 0.4 |
01/04 | 665 | 665 | 657 | 661 | -0.6% | 58,600 | 276億5161万 | +2.01% | - | 0.4 |
2023 | ||||||||||
12/29 | 660 | 665 | 660 | 665 | +0.76% | 42,300 | 278億1894万 | +2.78% | - | 0.4 |
12/28 | 658 | 663 | 658 | 660 | +0.15% | 47,700 | 276億978万 | +2.17% | - | 0.4 |
12/27 | 664 | 664 | 658 | 659 | -0.3% | 51,500 | 275億6794万 | +2.17% | - | 0.4 |
12/26 | 653 | 664 | 651 | 661 | +1.69% | 90,400 | 276億5161万 | +2.64% | - | 0.4 |
12/25 | 659 | 662 | 650 | 650 | -0.91% | 45,200 | 271億9145万 | +1.09% | - | 0.39 |
12/22 | 653 | 657 | 652 | 656 | +0.61% | 77,700 | 274億4244万 | +2.18% | - | 0.4 |
12/21 | 649 | 652 | 648 | 652 | +0.46% | 44,400 | 272億7511万 | +1.72% | - | 0.39 |
12/20 | 646 | 653 | 646 | 649 | +0.62% | 77,800 | 271億4961万 | +1.41% | - | 0.39 |
12/19 | 648 | 649 | 639 | 645 | -0.15% | 86,400 | 269億8228万 | +0.78% | - | 0.39 |
12/18 | 647 | 647 | 640 | 646 | -0.31% | 50,300 | 270億2411万 | +1.1% | - | 0.39 |
12/15 | 646 | 648 | 643 | 648 | +0.78% | 47,400 | 271億778万 | +1.41% | - | 0.39 |
12/14 | 647 | 649 | 642 | 643 | -0.16% | 59,200 | 268億9861万 | +0.78% | - | 0.39 |
12/13 | 640 | 652 | 640 | 644 | +0.78% | 108,600 | 269億4045万 | +0.78% | - | 0.39 |
12/12 | 643 | 644 | 639 | 639 | -0.62% | 33,000 | 267億3128万 | -0.16% | - | 0.39 |
12/11 | 640 | 643 | 638 | 643 | +1.42% | 109,400 | 268億9861万 | +0.31% | - | 0.39 |
12/08 | 638 | 640 | 634 | 634 | -0.63% | 76,900 | 265億2212万 | -1.25% | - | 0.38 |
12/07 | 648 | 648 | 638 | 638 | -1.54% | 83,800 | 266億8945万 | -0.78% | - | 0.39 |
12/06 | 644 | 650 | 644 | 648 | +1.09% | 67,300 | 271億778万 | +0.62% | - | 0.39 |
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 | 1,770 17,700 3/23 | 1,360 13,600 8/28 | 42,400 4,240 9/4 | - | - | +8.36% 9/19 | -6.58% 1/29 |
2008年 3月期 | 1,900 19,000 7/2 | 1,401 14,010 3/17 | 34,700 3,470 12/26 | - | - | +10.76% 7/2 | -9.06% 1/23 |
2009年 3月期 | 1,749 17,490 5/7 | 800 8,000 3/19 | 15,200 1,520 12/22 | - | - | +13.47% 11/11 | -21.34% 9/26 |
2010年 3月期 | 837 8,370 4/1 | 430 4,300 3/8 | 68,200 6,820 1/29 | - | - | +28.42% 4/15 | -14.51% 1/27 |
2011年 3月期 | 608 6,080 4/15 | 340 3/15 | 313,100 31,310 4/14 | 254億3264万 | 142億2220万 | +7.02% 3/1 | -24.37% 3/15 |
2012年 3月期 | 477 2/27 | 366 11/29 | 158,500 3/9 | 199億5291万 | 153億978万 | +11.22% 2/27 | -3.27% 4/11 |
2013年 3月期 | 909 3/25 | 385 5/15 | 272,700 1/15 | 380億2347万 | 161億455万 | +29.87% 1/28 | -8.9% 5/18 |
2014年 3月期 | 940 4/26 | 599 6/7 | 135,000 4/24 | 393億2020万 | 250億5617万 | +9% 7/12 | -27.71% 6/7 |
2015年 3月期 | 1,077 3/30 | 584 5/20 | 949,800 10/6 | 450億5414万 | 244億3047万 | +17.49% 4/8 | -10.76% 5/8 |
2016年 3月期 | 1,276 4/16 | 616 2/12 | 147,200 4/2 | 533億7890万 | 257億6912万 | +5.66% 11/12 | -19.58% 8/25 |
2017年 3月期 | 839 3/15 3/14 | 581 6/24 | 139,000 9/27 | 350億9788万 | 243億497万 | +6.75% 12/8 | -8.64% 4/6 |
2018年 3月期 | 943 1/15 | 727 4/12 | 132,300 9/26 | 394億4851万 | 304億1259万 | +5.21% 9/21 | -7.08% 11/16 |
2019年 3月期 | 895 4/16 | 663 12/25 | 223,500 9/25 | 374億4053万 | 277億3527万 | +6.79% 2/25 2/22 | -12.12% 12/25 |
2020年 3月期 | 795 4/15 4/1 | 581 3/13 | 185,800 9/26 | 332億5723万 | 243億497万 | +7.89% 3/27 | -12.09% 3/12 |
2021年 3月期 | 956 6/8 | 635 4/6 | 1,478,400 6/9 | 399億9234万 | 265億6395万 | +30.38% 6/8 | -8.27% 7/10 |
2022年 3月期 | 772 9/17 | 657 3/2 | 1,274,400 3/2 | 322億9507万 | 274億8428万 | +7.66% 2/14 | -7.35% 3/7 |
2023年 3月期 | 744 4/5 | 613 11/15 | 421,800 2/17 | 311億2375万 | 256億4362万 | +6.24% 2/24 | -5.87% 5/24 |
最新 | 645 2024/5/7 | 32,100 | 269億8228万 | -0.46% 648 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 46%(1.46倍)
- 1985/12/24 vs 1984/12/28
- 4%(1.04倍)
- 1986/12/16 vs 1985/12/24
- 24%(1.24倍)
- 1987/12/28 vs 1986/12/16
- 4%(1.04倍)
- 1988/12/27 vs 1987/12/28
- 57%(1.57倍)
- 1989/12/29 vs 1988/12/27
- 160%(2.6倍)
- 1990/12/04 vs 1989/12/29
- -36%(0.64倍)
- 1993/12/28 vs 1992/12/25
- 13%(1.13倍)
- 1994/12/27 vs 1993/12/28
- 33%(1.33倍)
- 1995/12/29 vs 1994/12/27
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- 10%(1.1倍)
- 1997/12/30 vs 1996/12/30
- -26%(0.74倍)
- 1998/12/30 vs 1997/12/30
- -44%(0.56倍)
- 1999/12/30 vs 1998/12/30
- 100%(2倍)
- 2000/12/29 vs 1999/12/30
- 29%(1.29倍)
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 56%(1.56倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- 130%(2.3倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- 11%(1.11倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -43%(0.57倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/05/07 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
340円(2011/03/15) - 90%(1.9倍)
645円(5/7)