株価チャート
株価
5/2
- 前日 (5/1)
- 740
- 始値
- 741
- 高値
- 743
- 安値
- 734
- 終値 -0.14%
- 739
- 出来高 -54.79%
- 8,500
乖離率
- 株価(5日)
移動平均値 - +0.14%
738 - 株価(25日)
移動平均値 - +2.07%
724 - 出来高(5日)
移動平均値 - -65.33%
24,520
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 | 741 | 743 | 734 | 739 | -0.14% | 8,500 | 452億7845万 | +2.07% | 30.26 | 2.91 |
05/01 | 752 | 752 | 733 | 740 | -1.99% | 18,800 | 453億3972万 | +2.21% | 30.3 | 2.91 |
04/30 | 741 | 755 | 731 | 755 | +2.3% | 36,100 | 462億5877万 | +4.28% | 30.91 | 2.97 |
04/26 | 729 | 740 | 713 | 738 | +2.5% | 35,800 | 452億1718万 | +1.93% | 30.22 | 2.91 |
04/25 | 712 | 727 | 706 | 720 | +1.12% | 23,400 | 441億1432万 | -0.69% | 29.48 | 2.83 |
04/24 | 693 | 716 | 693 | 712 | +2.74% | 27,800 | 436億2416万 | -2.06% | 29.15 | 2.8 |
04/23 | 692 | 695 | 686 | 693 | +0.58% | 21,200 | 424億5719万 | -5.07% | 28.37 | 2.73 |
04/22 | 701 | 707 | 689 | 689 | -0.29% | 23,100 | 422億1213万 | -6.13% | 28.21 | 2.71 |
04/19 | 701 | 702 | 676 | 691 | -2.54% | 36,100 | 423億3466万 | -6.11% | 28.29 | 2.72 |
04/18 | 718 | 728 | 687 | 709 | -1.53% | 65,600 | 434億3745万 | -3.93% | 29.03 | 2.79 |
04/17 | 742 | 742 | 720 | 720 | -2.31% | 19,100 | 441億1137万 | -2.57% | 29.48 | 2.83 |
04/16 | 729 | 742 | 727 | 737 | +0.27% | 34,400 | 451億5289万 | -0.41% | 30.18 | 2.9 |
04/15 | 724 | 737 | 721 | 735 | +0.14% | 19,800 | 450億3036万 | -0.68% | 30.09 | 2.89 |
04/12 | 739 | 747 | 734 | 734 | 0% | 15,700 | 449億6909万 | -0.94% | 30.05 | 2.89 |
04/11 | 734 | 737 | 732 | 734 | -0.14% | 14,100 | 449億6909万 | -0.94% | 30.05 | 2.89 |
04/10 | 723 | 738 | 723 | 735 | +0.96% | 14,800 | 450億2948万 | -0.94% | 30.09 | 2.89 |
04/09 | 715 | 731 | 707 | 728 | +2.1% | 24,400 | 446億150万 | -2.02% | 29.81 | 2.87 |
04/08 | 703 | 718 | 703 | 713 | +1.42% | 28,900 | 436億8251万 | -4.04% | 29.19 | 2.81 |
04/05 | 699 | 709 | 698 | 703 | -1.26% | 30,000 | 430億6985万 | -5.51% | 28.78 | 2.77 |
04/04 | 714 | 718 | 709 | 712 | -0.14% | 35,000 | 436億2124万 | -4.56% | 29.15 | 2.8 |
04/03 | 709 | 720 | 701 | 713 | -0.56% | 41,700 | 436億8251万 | -4.55% | 29.19 | 2.81 |
04/02 | 730 | 735 | 710 | 717 | -2.18% | 43,000 | 439億2757万 | -4.02% | 29.36 | 2.82 |
04/01 | 757 | 757 | 730 | 733 | -2.91% | 34,300 | 449億783万 | -2.01% | 30.01 | 2.89 |
03/29 | 737 | 761 | 737 | 755 | +2.44% | 24,500 | 462億5567万 | +0.94% | 30.91 | 2.97 |
03/28 | 715 | 743 | 712 | 737 | -0.14% | 38,600 | 451億5289万 | -1.34% | 30.18 | 2.9 |
03/27 | 744 | 747 | 731 | 738 | -0.54% | 36,200 | 452億1416万 | -1.34% | 30.22 | 2.91 |
03/26 | 741 | 752 | 727 | 742 | -1.2% | 37,600 | 454億5922万 | -0.93% | 30.38 | 2.92 |
03/25 | 760 | 760 | 736 | 751 | -1.44% | 31,400 | 460億1061万 | +0.27% | 30.75 | 2.96 |
03/22 | 770 | 775 | 756 | 762 | -1.04% | 17,800 | 466億8362万 | +1.74% | 31.2 | 3 |
03/21 | 798 | 798 | 770 | 770 | -2.28% | 38,900 | 471億7374万 | +2.8% | 31.53 | 3.03 |
03/19 | 800 | 802 | 778 | 788 | -1.01% | 27,700 | 482億7650万 | +5.49% | 32.26 | 3.1 |
03/18 | 760 | 801 | 758 | 796 | +6.99% | 90,600 | 487億6662万 | +6.99% | 32.59 | 3.13 |
03/15 | 736 | 748 | 736 | 744 | -0.27% | 13,700 | 455億8086万 | +0.81% | 30.46 | 2.93 |
03/14 | 746 | 746 | 734 | 746 | +0.81% | 27,400 | 457億339万 | +1.77% | 30.54 | 2.94 |
03/13 | 752 | 753 | 729 | 740 | -0.54% | 24,600 | 453億3580万 | +1.79% | 30.3 | 2.91 |
03/12 | 729 | 748 | 722 | 744 | +0.4% | 43,500 | 455億8086万 | +3.05% | 30.46 | 2.93 |
03/11 | 728 | 749 | 724 | 741 | -1.2% | 28,700 | 453億9706万 | +3.49% | 30.34 | 2.92 |
03/08 | 727 | 760 | 727 | 750 | +2.46% | 45,100 | 459億4845万 | +5.49% | 30.71 | 2.95 |
03/07 | 750 | 750 | 732 | 732 | -2.14% | 32,500 | 448億4568万 | +3.98% | 29.97 | 2.88 |
03/06 | 757 | 761 | 743 | 748 | -1.58% | 33,600 | 458億2592万 | +7.01% | 30.63 | 2.94 |
03/05 | 745 | 760 | 736 | 760 | +3.83% | 29,600 | 465億6109万 | +9.67% | 31.12 | 2.99 |
03/04 | 738 | 741 | 726 | 732 | -1.48% | 46,900 | 448億4568万 | +6.71% | 29.97 | 2.88 |
03/01 | 752 | 760 | 730 | 743 | -1.33% | 66,700 | 455億1959万 | +9.1% | 30.42 | 2.92 |
02/29 | 737 | 755 | 735 | 753 | +2.17% | 33,200 | 461億6816万 | +11.56% | 30.83 | 2.96 |
02/28 | 721 | 744 | 720 | 737 | +1.38% | 35,000 | 451億8716万 | +10.16% | 30.18 | 2.9 |
02/27 | 728 | 737 | 714 | 727 | -1.09% | 58,700 | 445億3936万 | +9.49% | 29.77 | 2.86 |
02/26 | 745 | 750 | 733 | 735 | 0% | 33,600 | 450億2948万 | +11.53% | 30.09 | 2.89 |
02/22 | 748 | 750 | 730 | 735 | +0.14% | 47,700 | 450億2948万 | +12.39% | 30.09 | 2.89 |
02/21 | 748 | 755 | 730 | 734 | -2.78% | 36,900 | 449億6821万 | +13.1% | 30.05 | 2.89 |
02/20 | 764 | 770 | 747 | 755 | -1.05% | 36,800 | 462億5477万 | +17.24% | 30.91 | 2.97 |
02/19 | 731 | 766 | 718 | 763 | +3.53% | 64,800 | 467億4488万 | +19.22% | 31.24 | 3 |
02/16 | 747 | 766 | 737 | 737 | -1.34% | 42,100 | 451億5201万 | +16.06% | 30.18 | 2.9 |
02/15 | 762 | 775 | 740 | 747 | -1.84% | 110,300 | 457億6465万 | +18.2% | 30.58 | 2.94 |
02/14 | 730 | 761 | 722 | 761 | +3.68% | 137,300 | 466億2236万 | +21.18% | 31.16 | 3 |
02/13 | 708 | 743 | 707 | 734 | +4.41% | 188,700 | 449億6821万 | +17.63% | 30.05 | 2.89 |
02/09 | 674 | 706 | 641 | 703 | +7.33% | 224,300 | 430億6901万 | +13.2% | 28.78 | 2.77 |
02/08 | 684 | 688 | 639 | 655 | +6.68% | 315,300 | 401億2831万 | +5.82% | 26.82 | 2.58 |
02/07 | 617 | 629 | 608 | 614 | +2.85% | 111,400 | 376億1646万 | -0.81% | 25.14 | 2.42 |
02/06 | 601 | 602 | 596 | 597 | -1% | 15,000 | 365億7496万 | -3.71% | 24.44 | 2.35 |
02/05 | 605 | 612 | 602 | 603 | +0.17% | 21,400 | 369億4255万 | -2.9% | 24.69 | 2.37 |
02/02 | 610 | 610 | 601 | 602 | -0.99% | 14,000 | 368億8128万 | -3.22% | 24.65 | 2.37 |
02/01 | 594 | 609 | 589 | 608 | +2.36% | 18,500 | 372億4887万 | -2.41% | 24.89 | 2.39 |
01/31 | 589 | 598 | 586 | 594 | -0.17% | 34,400 | 363億9117万 | -4.81% | 24.32 | 2.34 |
01/30 | 600 | 600 | 590 | 595 | -0.83% | 26,600 | 364億5243万 | -4.8% | 24.36 | 2.34 |
01/29 | 592 | 602 | 592 | 600 | +1.01% | 12,000 | 367億5876万 | -4.15% | 24.57 | 2.36 |
01/26 | 602 | 606 | 590 | 594 | -1% | 25,600 | 363億9117万 | -5.26% | 24.32 | 2.34 |
01/25 | 605 | 606 | 600 | 600 | +0.84% | 27,400 | 367億5876万 | -4.15% | 24.57 | 2.36 |
01/24 | 608 | 611 | 595 | 595 | -0.5% | 28,400 | 364億5243万 | -4.95% | 24.36 | 2.34 |
01/23 | 612 | 612 | 598 | 598 | -1.16% | 12,700 | 366億3623万 | -4.32% | 24.48 | 2.35 |
01/22 | 611 | 617 | 605 | 605 | -0.33% | 8,200 | 370億6508万 | -3.2% | 24.77 | 2.38 |
01/19 | 610 | 613 | 605 | 607 | -0.49% | 24,800 | 371億8761万 | -2.72% | 24.85 | 2.39 |
01/18 | 611 | 619 | 610 | 610 | -0.16% | 19,600 | 373億7140万 | -1.93% | 24.98 | 2.4 |
01/17 | 619 | 627 | 611 | 611 | -1.29% | 19,500 | 374億3267万 | -1.61% | 25.02 | 2.41 |
01/16 | 638 | 640 | 617 | 619 | -3.28% | 17,800 | 379億2278万 | -0.16% | 25.34 | 2.44 |
01/15 | 645 | 649 | 640 | 640 | -1.23% | 13,000 | 392億934万 | +3.39% | 26.2 | 2.52 |
01/12 | 659 | 659 | 641 | 648 | -0.92% | 20,200 | 396億9946万 | +5.19% | 26.53 | 2.55 |
01/11 | 651 | 658 | 644 | 654 | +0.15% | 19,900 | 400億6704万 | +6.51% | 26.78 | 2.57 |
01/10 | 666 | 675 | 651 | 653 | -1.66% | 33,300 | 400億578万 | +6.7% | 26.74 | 2.57 |
01/09 | 658 | 668 | 653 | 664 | +1.37% | 18,300 | 406億7969万 | +8.85% | 27.19 | 2.61 |
01/05 | 658 | 659 | 647 | 655 | +0.77% | 20,400 | 401億2831万 | +7.91% | 26.82 | 2.58 |
01/04 | 649 | 650 | 640 | 650 | +0.15% | 16,600 | 398億2199万 | +7.62% | 26.61 | 2.56 |
2023 | ||||||||||
12/29 | 641 | 650 | 639 | 649 | +1.41% | 14,600 | 397億6072万 | +7.81% | 26.57 | 2.55 |
12/28 | 639 | 640 | 632 | 640 | +0.16% | 8,900 | 392億934万 | +6.67% | 26.2 | 2.52 |
12/27 | 617 | 639 | 616 | 639 | +3.57% | 27,800 | 391億4807万 | +6.86% | 26.16 | 2.52 |
12/26 | 618 | 628 | 611 | 617 | -1.12% | 13,600 | 378億25万 | +3.52% | 25.26 | 2.43 |
12/25 | 632 | 640 | 623 | 624 | -2.35% | 12,300 | 382億2911万 | +5.05% | 25.55 | 2.46 |
12/22 | 638 | 639 | 628 | 639 | +1.43% | 22,300 | 391億4807万 | +7.76% | 26.16 | 2.52 |
12/21 | 619 | 635 | 614 | 630 | +1.78% | 45,200 | 385億9669万 | +6.78% | 25.79 | 2.48 |
12/20 | 616 | 620 | 606 | 619 | +0.81% | 39,700 | 379億2278万 | +5.27% | 25.34 | 2.44 |
12/19 | 577 | 615 | 577 | 614 | +5.86% | 57,200 | 376億1646万 | +4.78% | 25.14 | 2.42 |
12/18 | 566 | 582 | 566 | 580 | -1.02% | 28,000 | 355億3346万 | -0.68% | 23.75 | 2.28 |
12/15 | 580 | 586 | 576 | 586 | +1.21% | 23,500 | 359億105万 | +0.34% | 23.99 | 2.31 |
12/14 | 584 | 591 | 578 | 579 | -0.69% | 28,100 | 354億7220万 | -0.86% | 23.71 | 2.28 |
12/13 | 580 | 593 | 580 | 583 | +0.52% | 22,800 | 357億1726万 | -0.17% | 23.87 | 2.29 |
12/12 | 582 | 596 | 580 | 580 | +0.17% | 48,900 | 355億3346万 | -0.85% | 23.75 | 2.28 |
12/11 | 579 | 590 | 579 | 579 | +0.17% | 40,600 | 354億7220万 | -1.36% | 23.71 | 2.28 |
12/08 | 578 | 594 | 578 | 578 | -0.17% | 43,900 | 354億1093万 | -1.7% | 23.67 | 2.28 |
12/07 | 580 | 596 | 578 | 579 | -1.7% | 21,400 | 354億7220万 | -1.53% | 23.71 | 2.28 |
12/06 | 580 | 597 | 570 | 589 | +1.55% | 25,300 | 360億8484万 | +0.17% | 24.12 | 2.32 |
12/05 | 595 | 599 | 580 | 580 | -2.52% | 27,500 | 355億3346万 | -1.36% | 23.75 | 2.28 |
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 9月期 | 336 269,000 2/2 | 173 138,000 12/19 | 4,990,400 6,238 5/2 | - | - | +39.34% 1/26 | -29.21% 11/20 |
2008年 9月期 | 608 486,000 2/22 | 223 178,000 10/1 | 2,909,600 3,637 1/30 | - | - | +33.56% 12/5 | -44.77% 10/10 |
2009年 9月期 | 636 254,400 9/15 | 161 64,500 10/10 64,500 10/9 | 1,347,600 3,369 2/3 | - | - | +43.47% 2/3 | -15.06% 11/20 |
2010年 9月期 | 617 246,900 10/1 | 222 88,600 8/12 | 1,225,600 3,064 4/30 | - | - | +14.46% 9/13 | -23.77% 5/25 |
2011年 9月期 | 466 186,500 3/7 | 243 97,500 3/15 97,300 10/15 | 3,267,600 8,169 3/4 | 250億6336万 | 130億7595万 | +29.33% 11/24 | -38.37% 3/15 |
2012年 9月期 | 350 140,100 3/14 | 188 75,000 9/28 | 2,226,800 5,567 11/2 | 188億2775万 | 100億7910万 | +31.21% 2/23 | -16.09% 11/8 |
2013年 9月期 | 270 107,800 2/7 | 163 650 6/7 | 1,608,000 4,020 1/18 | 144億8702万 | 87億3522万 | +33.61% 11/5 | -16.51% 6/7 |
2014年 9月期 | 609 1,218 7/22 | 221 882 10/8 | 6,529,200 1,632,300 11/8 | 325億7419万 | 118億5302万 | +71.8% 11/8 | -23.77% 3/20 |
2015年 9月期 | 987 1,973 2/27 | 427 854 12/10 | 2,825,800 1,412,900 1/6 | 530億6620万 | 229億86万 | +44.37% 1/14 | -22.18% 8/25 |
2016年 9月期 | 849 5/11 5/10 | 580 2/12 | 1,353,800 11/5 | 513億235万 | 349億6541万 | +12.35% 2/19 | -12.46% 5/18 |
2017年 9月期 | 776 7/31 | 608 4/14 | 830,600 11/2 | 471億7148万 | 369億5059万 | +14.36% 6/20 | -10.27% 4/14 |
2018年 9月期 | 729 11/1 | 556 6/22 | 493,800 6/22 | 443億6285万 | 338億6751万 | +6.97% 8/1 | -10.02% 6/22 |
2019年 9月期 | 849 7/16 | 503 12/25 | 401,400 4/26 | 518億2160万 | 306億9165万 | +14.02% 6/21 | -10.46% 12/18 |
2020年 9月期 | 929 9/30 | 432 3/13 | 1,007,600 7/3 | 567億9813万 | 264億1204万 | +21.32% 10/6 | -26.32% 3/13 |
2021年 9月期 | 1,028 10/2 | 620 6/21 | 887,800 10/2 | 628億5089万 | 379億5584万 | +8.28% 12/17 | -14.66% 5/17 |
2022年 9月期 | 762 10/1 | 383 5/13 | 641,700 11/30 | 466億5002万 | 234億5806万 | +12.85% 7/21 | -16.85% 2/24 |
2023年 9月期 | 669 6/15 | 481 2/13 | 501,200 5/25 | 409億8494万 | 294億6750万 | +16.49% 5/17 | -9.73% 7/7 |
最新 | 739 2024/5/2 | 8,500 | 452億7845万 | +2.07% 724 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -97%(0.03倍)
- 2001/12/28 vs 2000/12/29
- -43%(0.57倍)
- 2002/12/30 vs 2001/12/28
- -61%(0.39倍)
- 2003/12/30 vs 2002/12/30
- 62%(1.62倍)
- 2004/12/30 vs 2003/12/30
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/30
- 305%(4.05倍)
- 2006/12/29 vs 2005/12/30
- -68%(0.32倍)
- 2007/12/28 vs 2006/12/29
- 70%(1.7倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- 71%(1.71倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -40%(0.6倍)
- 2012/12/28 vs 2011/12/30
- -15%(0.85倍)
- 2013/12/30 vs 2012/12/28
- 108%(2.08倍)
- 2014/12/30 vs 2013/12/30
- 51%(1.51倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- -11%(0.89倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 15%(1.15倍)
- 2021/12/30 vs 2020/12/30
- -25%(0.75倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/05/02 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
50円(2002/11/19) - 1374%(14.74倍)
739円(5/2)