株価チャート
株価
5/29
- 前日 (5/28)
- 749
- 始値
- 748
- 高値
- 749
- 安値
- 748
- 終値 ±0%
- 749
- 出来高 -34.18%
- 18,100
乖離率
- 株価(5日)
移動平均値 - 0%
749 - 株価(25日)
移動平均値 - +0.27%
747 - 出来高(5日)
移動平均値 - -46.51%
33,840
2023/12/28~2024/05/29
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 | ||||||||||
05/29 | 748 | 749 | 748 | 749 | 0% | 18,100 | 221億1557万 | +0.27% | 22.23 | 0.83 |
05/28 | 747 | 749 | 747 | 749 | 0% | 27,500 | 221億1557万 | +0.27% | 22.23 | 0.83 |
05/27 | 748 | 749 | 747 | 749 | +0.13% | 79,100 | 221億1557万 | +0.27% | 22.23 | 0.83 |
05/24 | 747 | 748 | 747 | 748 | 0% | 9,500 | 220億8604万 | +0.13% | 22.2 | 0.83 |
05/23 | 748 | 748 | 747 | 748 | +0.13% | 35,000 | 220億8604万 | +0.13% | 22.2 | 0.83 |
05/22 | 747 | 748 | 747 | 747 | -0.13% | 38,700 | 220億5651万 | 0% | 22.17 | 0.83 |
05/21 | 747 | 748 | 747 | 748 | +0.13% | 22,600 | 220億8604万 | +0.13% | 22.2 | 0.83 |
05/20 | 747 | 748 | 747 | 747 | 0% | 28,700 | 220億5651万 | 0% | 22.17 | 0.83 |
05/17 | 746 | 748 | 746 | 747 | +0.13% | 25,300 | 220億5651万 | 0% | 22.17 | 0.83 |
05/16 | 746 | 748 | 746 | 746 | 0% | 82,300 | 220億2699万 | -0.13% | 22.14 | 0.83 |
05/15 | 746 | 748 | 746 | 746 | +0.13% | 156,600 | 220億2699万 | -0.13% | 22.14 | 0.83 |
05/14 | 744 | 746 | 744 | 745 | +0.13% | 99,100 | 219億9746万 | -0.27% | 22.11 | 0.83 |
05/13 | 747 | 747 | 743 | 744 | -0.4% | 199,100 | 219億6793万 | -0.4% | 22.08 | 0.83 |
05/10 | 747 | 748 | 747 | 747 | 0% | 10,000 | 220億5651万 | 0% | 22.17 | 0.83 |
05/09 | 747 | 748 | 747 | 747 | 0% | 8,200 | 220億5651万 | 0% | 22.17 | 0.83 |
05/08 | 747 | 748 | 747 | 747 | 0% | 29,900 | 220億5651万 | 0% | 22.17 | 0.83 |
05/07 | 748 | 748 | 747 | 747 | 0% | 120,000 | 220億5651万 | 0% | 22.17 | 0.83 |
05/02 | 747 | 748 | 747 | 747 | 0% | 15,000 | 220億5651万 | 0% | 22.17 | 0.83 |
05/01 | 747 | 749 | 747 | 747 | 0% | 44,800 | 220億5651万 | 0% | 22.17 | 0.83 |
04/30 | 748 | 748 | 747 | 747 | -0.27% | 4,700 | 220億5651万 | 0% | 22.17 | 0.83 |
04/26 | 747 | 749 | 747 | 749 | +0.27% | 32,400 | 221億1557万 | +0.27% | 22.23 | 0.83 |
04/25 | 747 | 748 | 747 | 747 | 0% | 15,100 | 220億5651万 | 0% | 22.17 | 0.83 |
04/24 | 748 | 748 | 747 | 747 | -0.13% | 7,500 | 220億5651万 | 0% | 22.17 | 0.83 |
04/23 | 747 | 748 | 747 | 748 | +0.13% | 7,800 | 220億8604万 | +0.13% | 22.2 | 0.83 |
04/22 | 747 | 748 | 747 | 747 | 0% | 27,800 | 220億5651万 | 0% | 22.17 | 0.83 |
04/19 | 747 | 748 | 747 | 747 | 0% | 18,900 | 220億5651万 | 0% | 22.17 | 0.83 |
04/18 | 747 | 748 | 747 | 747 | 0% | 18,700 | 220億5651万 | 0% | 22.17 | 0.83 |
04/17 | 747 | 748 | 747 | 747 | 0% | 25,100 | 220億5651万 | 0% | 22.17 | 0.83 |
04/16 | 747 | 748 | 747 | 747 | 0% | 14,400 | 220億5651万 | 0% | 22.17 | 0.83 |
04/15 | 747 | 748 | 747 | 747 | 0% | 20,400 | 220億5651万 | +0.13% | 22.17 | 0.83 |
04/12 | 747 | 748 | 747 | 747 | 0% | 28,300 | 220億5651万 | +0.13% | 22.17 | 0.83 |
04/11 | 747 | 748 | 747 | 747 | 0% | 19,800 | 220億5651万 | +0.13% | 22.17 | 0.83 |
04/10 | 749 | 749 | 747 | 747 | -0.27% | 21,200 | 220億5651万 | +0.13% | 22.17 | 0.83 |
04/09 | 748 | 749 | 747 | 749 | +0.13% | 10,300 | 221億1557万 | +0.4% | 22.23 | 0.83 |
04/08 | 747 | 749 | 747 | 748 | 0% | 18,700 | 220億8604万 | +0.27% | 22.2 | 0.83 |
04/05 | 747 | 748 | 747 | 748 | 0% | 26,800 | 220億8604万 | +0.27% | 22.2 | 0.83 |
04/04 | 747 | 748 | 746 | 748 | +0.13% | 92,100 | 220億8604万 | +0.27% | 22.2 | 0.83 |
04/03 | 747 | 748 | 746 | 747 | +0.13% | 22,600 | 220億5651万 | +0.13% | 22.17 | 0.83 |
04/02 | 746 | 749 | 746 | 746 | +0.27% | 159,300 | 220億2699万 | 0% | 22.14 | 0.83 |
04/01 | 746 | 747 | 743 | 744 | -0.27% | 127,600 | 219億6793万 | -0.27% | 22.08 | 0.83 |
03/29 | 746 | 747 | 746 | 746 | +0.13% | 36,600 | 220億2699万 | 0% | 21.34 | 0.8 |
03/28 | 746 | 748 | 745 | 745 | -0.27% | 1,276,800 | 219億9746万 | -0.13% | 21.31 | 0.8 |
03/27 | 746 | 747 | 746 | 747 | +0.13% | 40,300 | 220億5651万 | +0.13% | 21.37 | 0.8 |
03/26 | 746 | 747 | 746 | 746 | 0% | 25,200 | 220億2699万 | 0% | 21.34 | 0.8 |
03/25 | 746 | 747 | 746 | 746 | 0% | 41,000 | 220億2699万 | 0% | 21.34 | 0.8 |
03/22 | 746 | 747 | 746 | 746 | 0% | 31,900 | 220億2699万 | 0% | 21.34 | 0.8 |
03/21 | 747 | 747 | 746 | 746 | 0% | 31,000 | 220億2699万 | 0% | 21.34 | 0.8 |
03/19 | 746 | 747 | 746 | 746 | 0% | 53,600 | 220億2699万 | -0.13% | 21.34 | 0.8 |
03/18 | 746 | 748 | 746 | 746 | 0% | 105,900 | 220億2699万 | -0.13% | 21.34 | 0.8 |
03/15 | 746 | 747 | 746 | 746 | 0% | 55,100 | 220億2699万 | -0.13% | 21.34 | 0.8 |
03/14 | 746 | 747 | 746 | 746 | 0% | 71,600 | 220億2699万 | -0.13% | 21.34 | 0.8 |
03/13 | 746 | 747 | 746 | 746 | 0% | 195,000 | 220億2699万 | -0.13% | 21.34 | 0.8 |
03/12 | 746 | 747 | 746 | 746 | 0% | 65,500 | 220億2699万 | -0.13% | 21.34 | 0.8 |
03/11 | 746 | 747 | 746 | 746 | 0% | 115,600 | 220億2699万 | -0.13% | 21.34 | 0.8 |
03/08 | 746 | 747 | 746 | 746 | 0% | 130,100 | 220億2699万 | -0.13% | 21.34 | 0.8 |
03/07 | 746 | 747 | 746 | 746 | 0% | 62,600 | 220億2699万 | -0.13% | 21.34 | 0.8 |
03/06 | 747 | 748 | 746 | 746 | -0.13% | 116,400 | 220億2699万 | -0.13% | 21.34 | 0.8 |
03/05 | 747 | 748 | 747 | 747 | +0.13% | 73,400 | 220億5651万 | +0.4% | 21.37 | 0.8 |
03/04 | 747 | 748 | 746 | 746 | -0.13% | 100,800 | 220億2699万 | +0.67% | 21.34 | 0.8 |
03/01 | 747 | 749 | 747 | 747 | +0.13% | 123,400 | 220億5651万 | +1.22% | 21.37 | 0.8 |
02/29 | 746 | 748 | 746 | 746 | 0% | 118,400 | 220億2699万 | +1.36% | 21.34 | 0.8 |
02/28 | 745 | 749 | 745 | 746 | +0.13% | 248,700 | 220億2699万 | +1.77% | 21.34 | 0.8 |
02/27 | 746 | 747 | 745 | 745 | -0.13% | 143,300 | 219億9746万 | +2.05% | 21.31 | 0.8 |
02/26 | 747 | 748 | 746 | 746 | -0.13% | 395,600 | 220億2699万 | +2.61% | 21.34 | 0.8 |
02/22 | 748 | 749 | 747 | 747 | -0.13% | 451,400 | 220億5651万 | +3.18% | 21.37 | 0.8 |
02/21 | 748 | 749 | 748 | 748 | 0% | 267,400 | 220億8604万 | +3.74% | 21.4 | 0.8 |
02/20 | 748 | 750 | 748 | 748 | 0% | 327,800 | 220億8604万 | +4.18% | 21.4 | 0.8 |
02/19 | 748 | 750 | 748 | 748 | 0% | 597,200 | 220億8604万 | +4.62% | 21.4 | 0.8 |
02/16 | 747 | 749 | 747 | 748 | +0.13% | 322,000 | 220億8604万 | +5.06% | 21.4 | 0.8 |
02/15 | 748 | 749 | 747 | 747 | 0% | 460,500 | 220億5651万 | +5.21% | 21.37 | 0.8 |
02/14 | 748 | 749 | 747 | 747 | -0.13% | 1,553,500 | 220億5651万 | +5.66% | 21.37 | 0.8 |
02/13 | 748 | 749 | 748 | 748 | 0% | 442,400 | 220億8604万 | +6.1% | 21.4 | 0.8 |
02/09 | 748 | 749 | 748 | 748 | -0.13% | 407,500 | 220億8604万 | +6.55% | 21.4 | 0.8 |
02/08 | 748 | 749 | 748 | 749 | +0.13% | 341,000 | 221億1557万 | +7% | 21.43 | 0.8 |
02/07 | 748 | 749 | 748 | 748 | 0% | 629,000 | 220億8604万 | +7.16% | 21.4 | 0.8 |
02/06 | 748 | 749 | 748 | 748 | 0% | 156,800 | 220億8604万 | +7.63% | 21.4 | 0.8 |
02/05 | 748 | 749 | 748 | 748 | 0% | 157,400 | 220億8604万 | +7.94% | 21.4 | 0.8 |
02/02 | 748 | 749 | 748 | 748 | 0% | 254,000 | 220億8604万 | +8.41% | 21.4 | 0.8 |
02/01 | 748 | 749 | 748 | 748 | 0% | 315,300 | 220億8604万 | +8.88% | 21.4 | 0.8 |
01/31 | 748 | 749 | 747 | 748 | +0.13% | 879,600 | 220億8604万 | +9.36% | 21.4 | 0.8 |
01/30 | 748 | 749 | 747 | 747 | +11% | 5,026,500 | 220億5651万 | +9.53% | 21.37 | 0.8 |
01/29 | 670 | 675 | 664 | 673 | +0.3% | 179,000 | 198億7153万 | -0.88% | 19.25 | 0.72 |
01/26 | 675 | 682 | 670 | 671 | -0.45% | 120,300 | 198億1248万 | -1.32% | 19.2 | 0.72 |
01/25 | 683 | 683 | 669 | 674 | -0.88% | 297,500 | 199億106万 | -0.88% | 19.28 | 0.72 |
01/24 | 676 | 687 | 670 | 680 | +0.74% | 318,400 | 200億7822万 | -0.15% | 19.45 | 0.73 |
01/23 | 676 | 682 | 674 | 675 | +0.75% | 251,600 | 199億3059万 | -0.88% | 19.31 | 0.72 |
01/22 | 671 | 675 | 668 | 670 | -0.15% | 76,100 | 197億8295万 | -1.62% | 19.17 | 0.72 |
01/19 | 666 | 677 | 666 | 671 | +0.9% | 100,200 | 198億1248万 | -1.61% | 19.2 | 0.72 |
01/18 | 667 | 672 | 663 | 665 | -0.45% | 129,400 | 196億3532万 | -2.49% | 19.02 | 0.71 |
01/17 | 680 | 685 | 667 | 668 | -1.76% | 214,000 | 197億2390万 | -2.05% | 19.11 | 0.71 |
01/16 | 681 | 685 | 676 | 680 | -0.73% | 133,700 | 200億7822万 | -0.15% | 19.45 | 0.73 |
01/15 | 676 | 685 | 676 | 685 | +1.18% | 143,800 | 202億2585万 | +0.74% | 19.6 | 0.73 |
01/12 | 679 | 686 | 677 | 677 | -0.29% | 160,300 | 199億8964万 | -0.15% | 19.37 | 0.72 |
01/11 | 682 | 685 | 679 | 679 | -0.88% | 169,900 | 200億4869万 | +0.44% | 19.42 | 0.73 |
01/10 | 683 | 688 | 682 | 685 | 0% | 193,100 | 202億2585万 | +1.48% | 19.6 | 0.73 |
01/09 | 686 | 688 | 683 | 685 | -0.29% | 154,600 | 202億2585万 | +1.78% | 19.6 | 0.73 |
01/05 | 687 | 695 | 686 | 687 | -1.86% | 108,000 | 202億8491万 | +2.38% | 19.65 | 0.73 |
01/04 | 682 | 705 | 674 | 700 | +1.74% | 371,600 | 206億6876万 | +5.11% | 20.02 | 0.75 |
2023 | ||||||||||
12/29 | 680 | 693 | 680 | 688 | +1.03% | 229,500 | 203億1443万 | +4.88% | 19.66 | 0.77 |
12/28 | 682 | 688 | 681 | 681 | -0.15% | 139,800 | 201億775万 | +5.26% | 19.46 | 0.76 |
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 | 620 1,240 4/20 | 370 740 12/25 | 202,000 101,000 8/24 | - | - | +11.43% 1/29 | -15.12% 6/8 |
2008年 3月期 | 425 9/27 | 270 3/21 3/19 他2件 | 84,000 42,000 6/19 | - | - | +5.74% 9/7 | -20.07% 1/23 |
2009年 3月期 | 308 4/28 | 147 3/19 | 26,000 6/27 | - | - | +25.99% 4/16 | -28.97% 10/10 |
2010年 3月期 | 270 6/29 | 150 4/8 4/6 他2件 | 31,000 4/16 | - | - | +25.49% 6/15 | -14.46% 11/16 |
2011年 3月期 | 310 1/17 | 187 3/15 | 42,000 1/6 | 74億1799万 | 44億7472万 | +19.37% 1/7 | -34.92% 3/15 |
2012年 3月期 | 298 3/27 | 212 4/13 | 50,600 3/27 | 71億3084万 | 50億7294万 | +9.79% 6/28 | -10.81% 8/9 |
2013年 3月期 | 350 3/26 3/22 | 231 6/5 | 66,300 3/27 | 83億7515万 | 55億2759万 | +9.55% 3/11 | -8.58% 4/1 |
2014年 3月期 | 469 2/27 | 280 6/6 | 133,000 10/15 | 112億2279万 | 67億12万 | +10.96% 1/9 | -11.8% 4/15 |
2015年 3月期 | 939 9/5 | 366 4/15 | 1,193,200 8/28 | 224億6951万 | 87億5808万 | +50.28% 9/3 | -9.3% 4/1 |
2016年 3月期 | 662 5/19 | 371 2/12 | 238,200 5/15 | 174億9454万 | 98億434万 | +8.75% 3/14 | -19.04% 8/25 |
2017年 3月期 | 627 3/10 | 344 6/27 | 224,400 6/27 | 165億6960万 | 90億9081万 | +10.07% 1/26 | -11.56% 4/14 |
2018年 3月期 | 835 2/1 | 492 4/14 | 462,100 11/9 | 220億6637万 | 130億198万 | +12.59% 9/19 | -9.38% 2/14 |
2019年 3月期 | 707 5/15 | 346 12/25 | 234,000 5/16 | 186億8374万 | 91億4367万 | +7.51% 9/25 | -18.01% 12/25 |
2020年 3月期 | 477 1/24 | 348 3/17 3/13 | 161,700 3/30 | 126億558万 | 91億9652万 | +9.87% 4/30 | -16.12% 3/13 |
2021年 3月期 | 550 1/27 | 317 4/6 | 357,900 3/30 | 145億3474万 | 83億7729万 | +18.24% 1/26 | -9.81% 4/8 |
2022年 3月期 | 470 7/29 6/28 | 386 12/2 | 342,100 3/30 | 124億2059万 | 102億74万 | +10.88% 2/3 | -6.44% 4/8 |
2023年 3月期 | 452 7/29 | 396 10/13 6/20 | 1,043,300 1/24 | 119億4491万 | 104億6501万 | +5.96% 11/16 | -5.3% 12/23 |
2024年 3月期 | 750 2/20 2/19 | 395 6/1 | 5,026,500 1/30 | 221億4510万 | 116億6308万 | +39.68% 11/29 | -5.94% 11/8 |
最新 | 749 2024/5/29 | 18,100 | 221億1557万 | +0.27% 747 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 33%(1.33倍)
- 1996/12/30 vs 1995/12/29
- -47%(0.53倍)
- 1997/12/30 vs 1996/12/30
- -66%(0.34倍)
- 1998/12/28 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/28
- 28%(1.28倍)
- 2000/12/29 vs 1999/12/30
- -37%(0.63倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/28
- 0%(1倍)
- 2003/12/30 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- 31%(1.31倍)
- 2005/12/30 vs 2004/12/30
- 68%(1.68倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- 20%(1.2倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 83%(1.83倍)
- 2015/12/30 vs 2014/12/30
- -35%(0.65倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 41%(1.41倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 63%(1.63倍)
- 2024/05/29 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
135円(2002/11/21) - 455%(5.55倍)
749円(5/29)