株価チャート
株価
3/28
- 前日 (3/27)
- 742
- 始値
- 743
- 高値
- 759
- 安値
- 743
- 終値 +1.62%
- 754
- 出来高 +1.23%
- 8,200
乖離率
- 株価(5日)
移動平均値 - +1.34%
744 - 株価(25日)
移動平均値 - +0.94%
747 - 出来高(5日)
移動平均値 - -20.39%
10,300
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 743 | 759 | 743 | 754 | +1.62% | 8,200 | 78億139万 | +0.94% | 18.13 | 0.79 |
03/27 | 740 | 742 | 735 | 742 | +0.27% | 8,100 | 76億7723万 | -0.4% | 17.84 | 0.78 |
03/26 | 740 | 742 | 735 | 740 | 0% | 8,400 | 76億5654万 | -0.54% | 17.79 | 0.78 |
03/25 | 745 | 749 | 735 | 740 | -0.67% | 9,100 | 76億5654万 | -0.27% | 17.79 | 0.78 |
03/22 | 737 | 770 | 737 | 745 | +0.68% | 17,700 | 77億827万 | +0.54% | 17.91 | 0.79 |
03/21 | 739 | 745 | 732 | 740 | 0% | 17,700 | 76億5654万 | +0.14% | 17.79 | 0.78 |
03/19 | 736 | 745 | 732 | 740 | -0.4% | 9,100 | 76億5654万 | +0.27% | 17.79 | 0.78 |
03/18 | 745 | 754 | 730 | 743 | -0.27% | 15,800 | 76億8758万 | +0.81% | 17.86 | 0.78 |
03/15 | 733 | 745 | 731 | 745 | +1.22% | 6,000 | 77億827万 | +1.22% | 17.91 | 0.79 |
03/14 | 743 | 743 | 732 | 736 | +0.41% | 6,400 | 76億1515万 | +0.14% | 17.69 | 0.78 |
03/13 | 730 | 733 | 724 | 733 | +0.41% | 3,100 | 75億8411万 | -0.14% | 17.62 | 0.77 |
03/12 | 730 | 730 | 723 | 730 | -0.14% | 6,000 | 75億5307万 | -0.41% | 17.55 | 0.77 |
03/11 | 729 | 738 | 729 | 731 | -1.08% | 6,500 | 75億6342万 | -0.14% | 17.57 | 0.77 |
03/08 | 732 | 739 | 725 | 739 | +0.96% | 9,000 | 76億4619万 | +1.09% | 17.77 | 0.78 |
03/07 | 735 | 743 | 730 | 732 | -0.14% | 9,600 | 75億7377万 | +0.27% | 17.6 | 0.77 |
03/06 | 745 | 747 | 730 | 733 | -1.35% | 16,200 | 75億8411万 | +0.55% | 17.62 | 0.77 |
03/05 | 745 | 753 | 737 | 743 | -0.27% | 7,600 | 76億8758万 | +2.06% | 17.86 | 0.78 |
03/04 | 772 | 772 | 736 | 745 | -3.99% | 23,900 | 77億827万 | +2.62% | 17.91 | 0.79 |
03/01 | 784 | 784 | 766 | 776 | -0.13% | 13,400 | 80億2902万 | +7.03% | 18.66 | 0.82 |
02/29 | 777 | 803 | 770 | 777 | 0% | 35,300 | 80億3937万 | +7.62% | 18.68 | 0.82 |
02/28 | 799 | 799 | 768 | 777 | -1.77% | 33,700 | 80億3937万 | +8.07% | 18.68 | 0.82 |
02/27 | 820 | 826 | 756 | 791 | +0.13% | 81,700 | 81億8422万 | +10.47% | 19.02 | 0.83 |
02/26 | 750 | 871 | 741 | 790 | +9.42% | 113,100 | 81億7387万 | +10.96% | 18.99 | 0.83 |
02/22 | 722 | 723 | 717 | 722 | +0.28% | 8,100 | 74億7030万 | +1.83% | 17.36 | 0.76 |
02/21 | 717 | 724 | 712 | 720 | +1.12% | 19,500 | 74億4961万 | +1.69% | 17.31 | 0.76 |
02/20 | 715 | 716 | 710 | 712 | +0.42% | 10,800 | 73億6683万 | +0.71% | 17.12 | 0.75 |
02/19 | 708 | 709 | 703 | 709 | +0.14% | 5,200 | 73億3579万 | +0.28% | 17.04 | 0.75 |
02/16 | 704 | 710 | 694 | 708 | +0.57% | 14,600 | 73億2545万 | +0.28% | 17.02 | 0.75 |
02/15 | 694 | 704 | 685 | 704 | -0.85% | 32,200 | 72億8406万 | -0.28% | 16.92 | 0.74 |
02/14 | 715 | 718 | 705 | 710 | -0.84% | 35,100 | 73億4614万 | +0.57% | 17.07 | 0.75 |
02/13 | 715 | 719 | 710 | 716 | +0.42% | 10,500 | 74億822万 | +1.42% | 17.21 | 0.75 |
02/09 | 708 | 715 | 708 | 713 | +0.71% | 9,900 | 73億7718万 | +1.13% | 17.14 | 0.75 |
02/08 | 711 | 711 | 707 | 708 | -0.42% | 3,700 | 73億2545万 | +0.43% | 17.02 | 0.75 |
02/07 | 711 | 711 | 707 | 711 | 0% | 5,500 | 73億5649万 | +0.85% | 17.09 | 0.75 |
02/06 | 709 | 712 | 707 | 711 | +0.14% | 4,200 | 73億5649万 | +0.85% | 17.09 | 0.75 |
02/05 | 712 | 712 | 708 | 710 | +0.42% | 2,700 | 73億4614万 | +0.71% | 17.07 | 0.75 |
02/02 | 713 | 720 | 707 | 707 | -0.28% | 14,700 | 73億1510万 | +0.28% | 17 | 0.75 |
02/01 | 709 | 712 | 707 | 709 | 0% | 8,500 | 73億3579万 | +0.42% | 17.04 | 0.75 |
01/31 | 705 | 710 | 705 | 709 | +0.57% | 4,800 | 73億3579万 | +0.42% | 17.04 | 0.75 |
01/30 | 709 | 709 | 705 | 705 | -0.56% | 2,100 | 72億9441万 | -0.28% | 16.95 | 0.74 |
01/29 | 709 | 711 | 705 | 709 | 0% | 21,800 | 73億3579万 | +0.28% | 17.04 | 0.75 |
01/26 | 703 | 709 | 701 | 709 | +0.85% | 3,000 | 73億3579万 | +0.14% | 17.04 | 0.75 |
01/25 | 704 | 704 | 701 | 703 | -0.14% | 4,600 | 72億7371万 | -0.85% | 16.9 | 0.74 |
01/24 | 705 | 705 | 700 | 704 | -0.14% | 4,400 | 72億8406万 | -0.71% | 16.92 | 0.74 |
01/23 | 707 | 707 | 704 | 705 | 0% | 2,300 | 72億9441万 | -0.7% | 16.95 | 0.74 |
01/22 | 705 | 710 | 700 | 705 | +0.43% | 10,000 | 72億9441万 | -0.7% | 16.95 | 0.74 |
01/19 | 700 | 704 | 696 | 702 | +0.43% | 10,600 | 72億6337万 | -1.27% | 16.88 | 0.74 |
01/18 | 699 | 702 | 698 | 699 | -0.14% | 6,800 | 72億3233万 | -1.69% | 16.8 | 0.74 |
01/17 | 698 | 701 | 698 | 700 | +0.29% | 3,900 | 72億4267万 | -1.69% | 16.83 | 0.74 |
01/16 | 699 | 704 | 696 | 698 | -0.14% | 8,000 | 72億2198万 | -2.24% | 16.78 | 0.74 |
01/15 | 701 | 703 | 697 | 699 | -0.43% | 9,700 | 72億3233万 | -2.24% | 16.8 | 0.74 |
01/12 | 702 | 702 | 698 | 702 | 0% | 7,600 | 72億6337万 | -1.82% | 16.88 | 0.74 |
01/11 | 704 | 704 | 698 | 702 | -0.14% | 10,600 | 72億6337万 | -1.96% | 16.88 | 0.74 |
01/10 | 700 | 703 | 698 | 703 | +0.14% | 6,800 | 72億7371万 | -1.95% | 16.9 | 0.74 |
01/09 | 701 | 706 | 700 | 702 | -0.85% | 12,100 | 72億6337万 | -2.09% | 16.88 | 0.74 |
01/05 | 706 | 708 | 696 | 708 | +0.28% | 7,200 | 73億2545万 | -1.39% | 17.02 | 0.75 |
01/04 | 700 | 707 | 695 | 706 | +0.43% | 15,900 | 73億475万 | -1.67% | 16.97 | 0.74 |
2023 | ||||||||||
12/29 | 705 | 709 | 703 | 703 | -0.28% | 5,600 | 72億7371万 | -2.09% | 15.67 | 0.74 |
12/28 | 691 | 713 | 690 | 705 | -1.81% | 55,900 | 72億9441万 | -1.95% | 15.72 | 0.74 |
12/27 | 720 | 747 | 715 | 718 | 0% | 80,200 | 74億2891万 | -0.14% | 16.01 | 0.76 |
12/26 | 717 | 720 | 714 | 718 | +0.14% | 21,200 | 74億2891万 | -0.14% | 16.01 | 0.76 |
12/25 | 724 | 724 | 715 | 717 | -0.28% | 29,600 | 74億1857万 | -0.14% | 15.98 | 0.76 |
12/22 | 720 | 721 | 718 | 719 | -0.55% | 7,700 | 74億3926万 | +0.14% | 16.03 | 0.76 |
12/21 | 722 | 723 | 720 | 723 | -0.14% | 10,500 | 74億8065万 | +0.7% | 16.12 | 0.76 |
12/20 | 720 | 725 | 720 | 724 | -0.28% | 6,000 | 74億9099万 | +0.98% | 16.14 | 0.76 |
12/19 | 721 | 726 | 715 | 726 | +0.55% | 13,000 | 75億1169万 | +1.26% | 16.19 | 0.77 |
12/18 | 720 | 724 | 714 | 722 | +0.28% | 7,700 | 74億7030万 | +0.84% | 16.1 | 0.76 |
12/15 | 717 | 720 | 715 | 720 | +0.42% | 6,100 | 74億4961万 | +0.56% | 16.05 | 0.76 |
12/14 | 720 | 720 | 711 | 717 | -0.28% | 3,700 | 74億1857万 | +0.14% | 15.98 | 0.76 |
12/13 | 719 | 721 | 716 | 719 | +0.28% | 4,500 | 74億3926万 | +0.28% | 16.03 | 0.76 |
12/12 | 719 | 720 | 717 | 717 | -0.28% | 5,600 | 74億1857万 | 0% | 15.98 | 0.76 |
12/11 | 723 | 723 | 717 | 719 | -0.55% | 3,400 | 74億3926万 | +0.28% | 16.03 | 0.76 |
12/08 | 725 | 727 | 721 | 723 | -0.96% | 5,600 | 74億8065万 | +0.7% | 16.12 | 0.76 |
12/07 | 725 | 734 | 722 | 730 | +1.11% | 5,900 | 75億5307万 | +1.67% | 16.27 | 0.77 |
12/06 | 717 | 722 | 717 | 722 | +0.14% | 4,100 | 74億7030万 | +0.7% | 16.1 | 0.76 |
12/05 | 722 | 722 | 717 | 721 | -0.69% | 2,600 | 74億5995万 | +0.7% | 16.07 | 0.76 |
12/04 | 715 | 740 | 712 | 726 | +1.97% | 10,700 | 75億1169万 | +1.4% | 16.19 | 0.77 |
12/01 | 711 | 713 | 711 | 712 | +0.14% | 6,000 | 73億6683万 | -0.42% | 15.87 | 0.75 |
11/30 | 710 | 716 | 709 | 711 | -0.14% | 9,600 | 73億5649万 | -0.7% | 15.85 | 0.75 |
11/29 | 711 | 714 | 709 | 712 | -0.14% | 6,200 | 73億6683万 | -0.56% | 15.87 | 0.75 |
11/28 | 716 | 716 | 711 | 713 | -0.42% | 4,500 | 73億7718万 | -0.42% | 15.9 | 0.75 |
11/27 | 711 | 721 | 710 | 716 | +0.14% | 4,800 | 74億822万 | 0% | 15.96 | 0.75 |
11/24 | 713 | 717 | 711 | 715 | +0.56% | 5,300 | 73億9787万 | 0% | 15.94 | 0.75 |
11/22 | 709 | 717 | 708 | 711 | -0.14% | 5,000 | 73億5649万 | -0.42% | 15.85 | 0.75 |
11/21 | 713 | 714 | 707 | 712 | -0.14% | 18,100 | 73億6683万 | -0.28% | 15.87 | 0.75 |
11/20 | 711 | 713 | 709 | 713 | +0.71% | 2,800 | 73億7718万 | -0.14% | 15.9 | 0.75 |
11/17 | 711 | 712 | 705 | 708 | -0.56% | 2,800 | 73億2545万 | -0.84% | 15.78 | 0.75 |
11/16 | 713 | 713 | 706 | 712 | -0.28% | 3,300 | 73億6683万 | -0.42% | 15.87 | 0.75 |
11/15 | 710 | 714 | 704 | 714 | +1.13% | 12,000 | 73億8753万 | -0.14% | 15.92 | 0.75 |
11/14 | 713 | 713 | 706 | 706 | -0.84% | 2,200 | 73億475万 | -1.26% | 15.74 | 0.74 |
11/13 | 714 | 718 | 706 | 712 | 0% | 6,700 | 73億6683万 | -0.42% | 15.87 | 0.75 |
11/10 | 715 | 724 | 706 | 712 | -3.13% | 20,400 | 73億6683万 | -0.56% | 15.87 | 0.75 |
11/09 | 729 | 742 | 726 | 735 | -0.14% | 15,200 | 76億481万 | +2.65% | 16.39 | 0.77 |
11/08 | 725 | 742 | 724 | 736 | +1.52% | 8,100 | 76億1515万 | +2.79% | 16.41 | 0.78 |
11/07 | 722 | 727 | 717 | 725 | +0.55% | 5,200 | 75億134万 | +1.26% | 16.16 | 0.76 |
11/06 | 724 | 724 | 715 | 721 | +0.14% | 7,200 | 74億5995万 | +0.84% | 16.07 | 0.76 |
11/02 | 728 | 743 | 706 | 720 | -0.83% | 17,600 | 74億4961万 | +0.7% | 16.05 | 0.76 |
11/01 | 720 | 730 | 704 | 726 | +2.98% | 16,500 | 75億1169万 | +1.54% | 16.19 | 0.77 |
10/31 | 710 | 713 | 705 | 705 | -0.7% | 2,500 | 72億9441万 | -1.26% | 15.72 | 0.74 |
10/30 | 713 | 713 | 707 | 710 | 0% | 1,400 | 73億4614万 | -0.56% | 15.83 | 0.75 |
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 12月期 | 394 4/23 | 333 12/28 12/26 | 38,900 6/25 | - | - | +4.26% 4/23 | -8.8% 1/24 |
2008年 12月期 | 366 6/16 | 280 1/16 | 14,900 12/24 | - | - | +8.01% 4/28 | -12.64% 2/9 |
2009年 12月期 | 360 6/23 | 234 2/10 2/9 | 47,200 6/24 | - | - | +14.83% 3/11 | -10.94% 2/10 |
2010年 12月期 | 328 4/7 | 290 10/29 | 63,300 6/25 | 33億9348万 | 30億34万 | +4.37% 4/7 | -5.71% 7/7 |
2011年 12月期 | 338 12/27 | 250 3/15 | 69,700 6/27 | 34億9694万 | 25億8650万 | +5.51% 4/1 | -12.41% 3/15 |
2012年 12月期 | 338 8/21 | 279 11/6 | 58,800 12/25 | 34億9694万 | 28億8653万 | +6.27% 5/8 | -6.61% 9/19 |
2013年 12月期 | 372 5/9 | 288 2/14 | 69,200 6/25 | 38億4871万 | 29億7964万 | +12.65% 5/8 | -10.87% 6/7 |
2014年 12月期 | 387 12/25 | 325 2/6 | 68,500 6/25 | 40億416万 | 33億6267万 | +4.43% 6/13 | -4.77% 1/7 |
2015年 12月期 | 666 7/9 | 351 8/25 1/20 | 3,109,700 7/9 | 68億9089万 | 36億3168万 | +53.52% 7/8 | -18.2% 8/25 |
2016年 12月期 | 493 1/4 | 363 2/15 | 115,400 4/18 | 51億91万 | 37億5584万 | +5.24% 3/30 | -8.55% 2/15 |
2017年 12月期 | 620 12/21 | 388 1/18 1/5 他2件 | 224,700 12/21 | 64億1494万 | 40億1451万 | +19.2% 11/10 | -7.98% 2/7 |
2018年 12月期 | 640 1/18 | 440 12/26 | 83,700 1/11 | 66億2187万 | 45億5254万 | +8.93% 4/13 | -19.51% 12/26 |
2019年 12月期 | 548 11/28 | 448 8/6 | 53,100 6/25 | 56億6998万 | 46億3531万 | +10.55% 8/22 | -4.55% 1/30 |
2020年 12月期 | 536 1/16 | 304 3/13 | 34,100 12/28 | 55億4582万 | 31億4539万 | +12.3% 5/25 | -28.91% 3/13 |
2021年 12月期 | 440 11/19 2/22 | 400 12/29 | 47,100 6/28 | 45億5254万 | 41億3867万 | +3.43% 6/8 | -2.81% 7/8 |
2022年 12月期 | 605 12/22 | 395 2/16 2/15 | 114,500 6/28 | 62億5974万 | 40億8693万 | +13.76% 10/12 | -4.36% 1/5 |
2023年 12月期 | 753 9/7 | 500 3/17 | 80,200 12/27 | 77億9105万 | 51億7334万 | +12.67% 9/7 | -4.85% 2/22 |
最新 | 754 2024/3/28 | 8,200 | 78億139万 | +0.94% 747 |
年間値上がり率
- 1993/12/29 vs 1992/12/29
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/29
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- 17%(1.17倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/26 vs 1996/12/30
- -35%(0.65倍)
- 1998/12/30 vs 1997/12/26
- -19%(0.81倍)
- 1999/12/30 vs 1998/12/30
- -40%(0.6倍)
- 2000/12/29 vs 1999/12/30
- -23%(0.77倍)
- 2001/12/28 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- -17%(0.83倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 42%(1.42倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/03/28 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
234円(2009/02/10) - 222%(3.22倍)
754円(3/28)