株価チャート
株価
5/2
- 前日 (5/1)
- 669
- 始値
- 678
- 高値
- 678
- 安値
- 666
- 終値 +0.6%
- 673
- 出来高 +66.67%
- 2,000
乖離率
- 株価(5日)
移動平均値 - +0.3%
671 - 株価(25日)
移動平均値 - -1.9%
686 - 出来高(5日)
移動平均値 - +6.38%
1,880
2023/12/04~2024/05/02
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 | 678 | 678 | 666 | 673 | +0.6% | 2,000 | 64億7728万 | -1.9% | 8.97 | 0.74 |
05/01 | 672 | 672 | 666 | 669 | -1.04% | 1,200 | 64億3878万 | -2.9% | 8.92 | 0.74 |
04/30 | 671 | 691 | 670 | 676 | +0.75% | 2,100 | 65億615万 | -2.31% | 9.01 | 0.74 |
04/26 | 719 | 719 | 668 | 671 | +1.05% | 2,900 | 64億5803万 | -3.45% | 8.95 | 0.74 |
04/25 | 661 | 670 | 661 | 664 | +0.15% | 1,200 | 63億9066万 | -4.87% | 8.85 | 0.73 |
04/24 | 657 | 665 | 657 | 663 | -0.45% | 900 | 63億8103万 | -5.29% | 8.84 | 0.73 |
04/23 | 665 | 672 | 665 | 666 | -0.3% | 1,600 | 64億991万 | -5.13% | 8.88 | 0.73 |
04/22 | 669 | 677 | 664 | 668 | -1.33% | 4,900 | 64億2915万 | -5.25% | 8.91 | 0.73 |
04/19 | 681 | 700 | 650 | 677 | -1.17% | 10,200 | 65億1577万 | -4.24% | 9.03 | 0.74 |
04/18 | 679 | 696 | 679 | 685 | 0% | 1,200 | 65億9277万 | -3.25% | 9.13 | 0.75 |
04/17 | 677 | 685 | 677 | 685 | +0.29% | 2,900 | 65億9277万 | -3.39% | 9.13 | 0.75 |
04/16 | 690 | 691 | 683 | 683 | -0.87% | 1,900 | 65億7352万 | -3.94% | 9.11 | 0.75 |
04/15 | 690 | 727 | 676 | 689 | +0.73% | 8,300 | 66億3127万 | -3.23% | 9.19 | 0.76 |
04/12 | 685 | 692 | 674 | 684 | 0% | 2,100 | 65億8315万 | -4.07% | 9.12 | 0.75 |
04/11 | 684 | 691 | 684 | 684 | +0.29% | 2,000 | 65億8315万 | -4.34% | 9.12 | 0.75 |
04/10 | 682 | 688 | 680 | 682 | -1.02% | 3,200 | 13億1278万 | -4.88% | 9.09 | 0.75 |
04/09 | 686 | 699 | 682 | 689 | -0.43% | 3,400 | 66億3127万 | -4.04% | 9.19 | 0.76 |
04/08 | 695 | 700 | 692 | 692 | 0% | 4,100 | 66億6014万 | -3.89% | 9.23 | 0.76 |
04/05 | 702 | 703 | 692 | 692 | -1% | 7,000 | 66億6014万 | -4.29% | 9.23 | 0.76 |
04/04 | 700 | 747 | 699 | 699 | +4.95% | 13,000 | 67億2751万 | -3.59% | 9.32 | 0.77 |
04/03 | 682 | 682 | 625 | 666 | -2.06% | 10,500 | 64億991万 | -8.14% | 8.88 | 0.73 |
04/02 | 726 | 731 | 680 | 680 | -6.34% | 10,000 | 65億4465万 | -6.46% | 9.07 | 0.75 |
04/01 | 752 | 752 | 726 | 726 | -5.1% | 6,900 | 69億8737万 | -0.14% | 9.68 | 0.8 |
04/01 | 株式分割 1→5 | |||||||||
03/29 | 738 | 770 | 734 | 765 | +4.22% | 7,700 | 73億6273万 | +5.52% | 10.2 | 0.84 |
03/28 | 776 | 776 | 727 | 734 | -0.81% | 9,600 | 70億6437万 | +1.66% | 9.79 | 0.81 |
03/27 | 740 | 741 | 740 | 740 | -0.13% | 4,000 | 71億2212万 | +2.92% | 9.87 | 0.81 |
03/26 | 738 | 742 | 735 | 741 | 0% | 4,000 | 71億3174万 | +3.49% | 9.88 | 0.82 |
03/25 | 743 | 743 | 732 | 741 | -0.4% | 7,000 | 71億3174万 | +3.93% | 9.88 | 0.82 |
03/22 | 732 | 744 | 732 | 744 | +3.05% | 3,500 | 71億6062万 | +4.94% | 9.92 | 0.82 |
03/21 | 724 | 734 | 722 | 722 | -0.28% | 3,000 | 69億4888万 | +2.12% | 9.63 | 0.79 |
03/19 | 724 | 724 | 724 | 724 | 0% | 1,500 | 69億6813万 | +2.7% | 9.65 | 0.8 |
03/18 | 720 | 748 | 720 | 724 | +1.12% | 3,000 | 69億6813万 | +2.99% | 9.65 | 0.8 |
03/15 | 716 | 716 | 716 | 716 | 0% | 500 | 68億9113万 | +1.99% | 9.55 | 0.79 |
03/14 | 716 | 716 | 716 | 716 | 0% | 500 | 68億9113万 | +2.29% | 9.55 | 0.79 |
03/13 | 716 | 716 | 716 | 716 | +0.14% | 1,000 | 68億9113万 | +2.58% | 9.55 | 0.79 |
03/12 | 707 | 715 | 706 | 715 | +1.13% | 3,000 | 68億8151万 | +2.88% | 9.53 | 0.79 |
03/11 | 720 | 720 | 706 | 707 | -1.81% | 2,000 | 68億451万 | +1.87% | 9.43 | 0.78 |
03/08 | 734 | 735 | 707 | 720 | -1.5% | 7,000 | 69億2963万 | +4.05% | 9.6 | 0.79 |
03/07 | 732 | 747 | 731 | 731 | 0% | 27,500 | 70億3550万 | +6.1% | 9.75 | 0.8 |
03/06 | 744 | 744 | 731 | 731 | +0.14% | 5,000 | 70億3550万 | +6.4% | 9.75 | 0.8 |
03/05 | 740 | 740 | 730 | 730 | -0.54% | 4,500 | 70億2587万 | +6.73% | 9.73 | 0.8 |
03/04 | 764 | 764 | 734 | 734 | -2.13% | 14,500 | 70億6437万 | +7.62% | 9.79 | 0.81 |
03/01 | 741 | 755 | 736 | 750 | +1.21% | 4,000 | 72億1836万 | +10.29% | 10 | 0.83 |
02/29 | 715 | 764 | 715 | 741 | +4.22% | 14,500 | 71億3174万 | +9.45% | 9.88 | 0.82 |
02/28 | 706 | 711 | 706 | 711 | +0.71% | 2,500 | 68億4301万 | +5.49% | 9.48 | 0.78 |
02/27 | 700 | 706 | 700 | 706 | +1.58% | 6,500 | 67億9488万 | +5.06% | 9.41 | 0.78 |
02/26 | 680 | 714 | 680 | 695 | +2.21% | 15,500 | 66億8902万 | +3.73% | 9.27 | 0.76 |
02/22 | 680 | 680 | 677 | 680 | +0.29% | 4,500 | 65億4465万 | +1.49% | 9.07 | 0.75 |
02/21 | 665 | 678 | 665 | 678 | +1.95% | 2,000 | 65億2540万 | +1.19% | 9.04 | 0.75 |
02/20 | 665 | 672 | 665 | 665 | +0.15% | 4,500 | 64億28万 | -0.89% | 8.87 | 0.73 |
02/19 | 663 | 669 | 663 | 664 | +1.07% | 4,500 | 63億9066万 | -1.19% | 8.85 | 0.73 |
02/16 | 669 | 669 | 657 | 657 | +1.7% | 1,500 | 63億2328万 | -2.52% | 8.76 | 0.72 |
02/15 | 675 | 676 | 645 | 646 | -5.69% | 8,500 | 62億1742万 | -4.3% | 8.61 | 0.71 |
02/14 | 685 | 685 | 685 | 685 | 0% | 1,000 | 65億9277万 | +1.18% | 9.13 | 0.75 |
02/13 | 695 | 695 | 682 | 685 | +0.29% | 9,000 | 65億9277万 | +1.03% | 9.13 | 0.75 |
02/09 | 689 | 694 | 680 | 683 | -0.58% | 7,500 | 65億7352万 | +0.74% | 9.11 | 0.75 |
02/08 | 698 | 698 | 680 | 687 | +1.33% | 18,000 | 66億1202万 | +1.48% | 9.16 | 0.76 |
02/07 | 671 | 688 | 671 | 678 | +2.42% | 3,500 | 65億2540万 | +0.15% | 9.04 | 0.75 |
02/06 | 640 | 664 | 640 | 662 | +3.44% | 3,000 | 63億7141万 | -2.22% | 8.83 | 0.73 |
02/05 | 660 | 660 | 640 | 640 | -5.04% | 6,500 | 61億5967万 | -5.74% | 8.53 | 0.7 |
02/02 | 674 | 674 | 674 | 674 | +2.12% | 500 | 64億8690万 | -0.88% | 8.99 | 0.74 |
02/01 | 660 | 660 | 660 | 660 | -0.3% | 1,500 | 63億5216万 | -2.94% | 8.8 | 0.73 |
01/31 | 662 | 662 | 662 | 662 | -1.19% | 500 | 63億7141万 | -2.79% | 8.83 | 0.73 |
01/30 | 690 | 690 | 661 | 670 | +1.06% | 6,000 | 64億4840万 | -1.62% | 8.93 | 0.74 |
01/29 | 691 | 691 | 663 | 663 | -2.07% | 1,000 | 63億8103万 | -2.64% | 8.84 | 0.73 |
01/26 | 684 | 684 | 674 | 677 | +1.04% | 3,000 | 65億1577万 | -0.44% | 9.03 | 0.74 |
01/25 | 680 | 680 | 670 | 670 | -1.03% | 2,000 | 64億4840万 | -1.47% | 8.93 | 0.74 |
01/24 | 691 | 691 | 677 | 677 | +1.65% | 2,500 | 65億1577万 | -0.29% | 9.03 | 0.74 |
01/23 | 666 | 666 | 666 | 666 | 0% | 500 | 64億991万 | -1.91% | 8.88 | 0.73 |
01/22 | 676 | 691 | 656 | 666 | -0.6% | 16,000 | 64億991万 | -1.62% | 8.88 | 0.73 |
01/19 | 670 | 670 | 670 | 670 | -2.05% | 2,000 | 64億4840万 | -0.59% | 8.93 | 0.74 |
01/18 | 681 | 684 | 681 | 684 | +0.44% | 1,000 | 65億8315万 | +1.79% | 9.12 | 0.75 |
01/16 | 691 | 691 | 681 | 681 | -1.45% | 1,000 | 65億5427万 | +1.79% | 9.08 | 0.75 |
01/15 | 691 | 691 | 691 | 691 | -2.4% | 1,000 | 66億5052万 | +3.91% | 9.21 | 0.76 |
01/12 | 708 | 711 | 705 | 708 | +0.57% | 3,500 | 68億1413万 | +7.27% | 9.44 | 0.78 |
01/11 | 690 | 730 | 690 | 704 | +1.73% | 8,000 | 67億7564万 | +7.65% | 9.39 | 0.77 |
01/10 | 691 | 692 | 691 | 692 | -0.72% | 5,000 | 66億6014万 | +6.63% | 9.23 | 0.76 |
01/09 | 697 | 697 | 697 | 697 | +0.87% | 1,000 | 67億826万 | +8.4% | 9.29 | 0.77 |
01/05 | 705 | 705 | 691 | 691 | -1.99% | 2,500 | 66億5052万 | +8.31% | 9.21 | 0.76 |
01/04 | 680 | 728 | 680 | 705 | +6.66% | 8,500 | 67億8526万 | +11.37% | 9.4 | 0.78 |
2023 | ||||||||||
12/29 | 675 | 675 | 661 | 661 | -2.36% | 2,000 | 63億6178万 | +5.25% | 8.81 | 0.73 |
12/28 | 680 | 680 | 623 | 677 | -0.73% | 10,500 | 65億1577万 | +8.49% | 9.03 | 0.74 |
12/27 | 693 | 693 | 660 | 682 | -2.15% | 5,500 | 65億6390万 | +10% | 9.09 | 0.75 |
12/26 | 666 | 704 | 666 | 697 | +4.97% | 8,500 | 67億826万 | +13.15% | 9.29 | 0.77 |
12/25 | 664 | 664 | 664 | 664 | -3.49% | 500 | 63億9066万 | +8.85% | 8.85 | 0.73 |
12/22 | 674 | 688 | 660 | 688 | +2.08% | 5,500 | 66億2164万 | +13.34% | 9.17 | 0.76 |
12/21 | 670 | 690 | 670 | 674 | -0.3% | 5,500 | 64億8690万 | +11.77% | 8.99 | 0.74 |
12/20 | 643 | 676 | 643 | 676 | +2.89% | 3,500 | 65億615万 | +12.85% | 9.01 | 0.74 |
12/19 | 657 | 657 | 643 | 657 | 0% | 2,500 | 63億2328万 | +10.61% | 8.76 | 0.72 |
12/18 | 631 | 657 | 631 | 657 | -0.3% | 1,000 | 63億2328万 | +11.36% | 8.76 | 0.72 |
12/15 | 663 | 663 | 645 | 659 | -0.6% | 2,500 | 63億4253万 | +12.46% | 8.79 | 0.73 |
12/14 | 637 | 663 | 637 | 663 | -0.3% | 5,000 | 63億8103万 | +13.72% | 8.84 | 0.73 |
12/13 | 620 | 689 | 620 | 665 | +9.92% | 27,000 | 64億28万 | +15.25% | 8.87 | 0.73 |
12/12 | 610 | 610 | 599 | 605 | +0.83% | 2,500 | 58億2281万 | +5.77% | 8.07 | 0.67 |
12/11 | 612 | 612 | 600 | 600 | -1.96% | 1,000 | 57億7469万 | +5.26% | 8 | 0.66 |
12/08 | 611 | 612 | 610 | 612 | 0% | 2,500 | 58億9018万 | +7.75% | 8.16 | 0.67 |
12/07 | 617 | 620 | 612 | 612 | +4.08% | 11,000 | 58億9018万 | +8.32% | 8.16 | 0.67 |
12/06 | 569 | 588 | 569 | 588 | +3.48% | 12,500 | 56億5920万 | +4.63% | 7.84 | 0.65 |
12/05 | 566 | 568 | 566 | 568 | +0.04% | 1,000 | 54億6863万 | +1.65% | 7.58 | 0.63 |
12/04 | 567 | 568 | 567 | 568 | +2.05% | 2,000 | 54億6671万 | +1.61% | 7.57 | 0.62 |
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 | 247 494 4/3 | 180 359 12/28 | 54,000 27,000 8/28 | - | - | +2.81% 7/7 | -10.49% 6/1 |
2008年 3月期 | 195 390 5/11 | 130 259 1/16 | 28,000 14,000 7/9 | - | - | +10.77% 3/28 | -10.08% 1/21 |
2009年 3月期 | 201 402 7/8 | 120 240 10/27 | 60,000 30,000 3/13 | - | - | +24.92% 7/8 | -19.41% 10/27 |
2010年 3月期 | 185 370 8/28 | 150 300 3/29 | 20,000 10,000 7/7 10,000 4/23 | - | - | +8.96% 7/28 | -9.05% 11/6 |
2011年 3月期 | 175 350 1/4 | 131 262 11/15 | 20,000 10,000 7/7 10,000 4/1 | 16億8428万 | 12億6080万 | +25.47% 7/7 | -10.32% 3/23 |
2012年 3月期 | 200 400 7/7 | 139 277 12/1 277 11/29 | 18,000 9,000 7/7 | 19億2489万 | 13億3299万 | +12.92% 3/22 | -7.49% 10/28 |
2013年 3月期 | 184 368 1/29 | 150 300 11/21 300 11/2 他14件 | 36,000 18,000 9/18 | 17億7090万 | 14億4367万 | +15.42% 1/29 | -8.04% 6/10 |
2014年 3月期 | 213 425 7/9 | 160 320 6/27 320 6/26 | 26,000 13,000 12/25 | 20億4520万 | 15億3991万 | +7.68% 7/9 | -7.89% 6/26 |
2015年 3月期 | 212 424 3/27 | 175 350 5/13 350 4/30 | 16,000 8,000 2/26 8,000 10/22 | 20億4039万 | 16億8428万 | +13.97% 7/7 | -6.1% 5/15 |
2016年 3月期 | 260 520 12/18 | 195 390 8/24 | 66,000 33,000 11/12 | 25億236万 | 18億7677万 | +10.15% 12/18 | -13.22% 2/17 |
2017年 3月期 | 244 488 4/19 | 198 396 8/19 | 26,000 13,000 2/22 | 23億4837万 | 19億564万 | +9% 12/28 | -9.03% 6/21 |
2018年 3月期 | 287 2,870 1/16 | 211 422 6/19 | 45,000 4,500 1/16 | 27億6222万 | 20億3076万 | +18.05% 9/29 | -6.53% 2/14 |
2019年 3月期 | 528 5,280 8/23 | 246 2,459 4/12 2,455 4/9 | 634,000 63,400 8/24 | 50億8173万 | 23億6666万 | +65.44% 8/23 | -18.9% 12/25 |
2020年 3月期 | 399 3,990 2/6 | 265 2,650 3/23 | 88,000 8,800 2/7 | 38億4017万 | 25億5048万 | +15.67% 6/25 | -17.34% 3/23 |
2021年 3月期 | 421 4,205 3/8 | 266 2,660 4/2 | 129,000 12,900 2/8 | 40億4709万 | 25億6011万 | +17.06% 3/8 | -6.89% 6/26 |
2022年 3月期 | 473 4,730 3/22 | 357 3,565 5/19 | 164,000 16,400 3/25 | 45億5238万 | 34億3113万 | +11.92% 3/22 | -7.08% 2/8 |
2023年 3月期 | 536 5,360 9/6 | 376 1,880 10/19 | 1,144,000 114,400 9/5 | 51億5872万 | 36億1880万 | +14.76% 6/1 | -9.16% 10/3 |
最新 | 673 2024/5/2 | 2,000 | 64億7728万 | -1.9% 686 |
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 11%(1.11倍)
- 1997/12/29 vs 1996/12/27
- -32%(0.68倍)
- 1998/12/29 vs 1997/12/29
- -53%(0.47倍)
- 1999/12/29 vs 1998/12/29
- 6%(1.06倍)
- 2000/12/28 vs 1999/12/29
- -27%(0.73倍)
- 2001/12/28 vs 2000/12/28
- 32%(1.32倍)
- 2002/12/30 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/28 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/28
- -18%(0.82倍)
- 2008/12/26 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/28 vs 2008/12/26
- 7%(1.07倍)
- 2010/12/28 vs 2009/12/28
- 6%(1.06倍)
- 2011/12/28 vs 2010/12/28
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/28
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/26 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/29 vs 2014/12/26
- 21%(1.21倍)
- 2016/12/28 vs 2015/12/29
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/28
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- 18%(1.18倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 46%(1.46倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 64%(1.64倍)
- 2024/05/02 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
95円(2003/05/28) - 608%(7.08倍)
673円(5/2)