株価チャート
株価
4/25
- 前日 (4/24)
- 747
- 始値
- 747
- 高値
- 747
- 安値
- 747
- 終値 ±0%
- 747
- 出来高 -51.52%
- 1,600
乖離率
- 株価(5日)
移動平均値 - 0%
747 - 株価(25日)
移動平均値 - +0.13%
746 - 出来高(5日)
移動平均値 - -44.06%
2,860
2023/11/21~2024/04/25
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 | ||||||||||
04/25 | 747 | 747 | 747 | 747 | 0% | 1,600 | 17億7691万 | +0.13% | 36.59 | 0.68 |
04/24 | 747 | 747 | 747 | 747 | 0% | 3,300 | 17億7691万 | +0.13% | 36.59 | 0.68 |
04/23 | 747 | 747 | 747 | 747 | 0% | 600 | 17億7691万 | +0.13% | 36.59 | 0.68 |
04/22 | 747 | 747 | 747 | 747 | 0% | 800 | 17億7691万 | +0.13% | 36.59 | 0.68 |
04/19 | 747 | 747 | 747 | 747 | 0% | 8,000 | 17億7691万 | +0.13% | 36.59 | 0.68 |
04/18 | 747 | 747 | 747 | 747 | 0% | 2,100 | 17億7691万 | +0.13% | 36.59 | 0.68 |
04/17 | 747 | 747 | 747 | 747 | -0.13% | 700 | 17億7691万 | +0.13% | 36.59 | 0.68 |
04/16 | 747 | 748 | 747 | 748 | +0.13% | 12,600 | 17億7929万 | +0.27% | 36.64 | 0.68 |
04/15 | 747 | 747 | 747 | 747 | 0% | 1,000 | 17億7691万 | +0.27% | 36.59 | 0.68 |
04/12 | 747 | 748 | 747 | 747 | +0.13% | 2,100 | 17億7691万 | +0.27% | 36.59 | 0.68 |
04/11 | 747 | 748 | 746 | 746 | -0.13% | 3,700 | 17億7454万 | +0.13% | 36.54 | 0.68 |
04/10 | 747 | 748 | 747 | 747 | 0% | 2,800 | 17億7691万 | +0.27% | 36.59 | 0.68 |
04/09 | 747 | 747 | 747 | 747 | 0% | 200 | 17億7691万 | +0.27% | 36.59 | 0.68 |
04/08 | 747 | 747 | 747 | 747 | +0.27% | 3,100 | 17億7691万 | +0.27% | 36.59 | 0.68 |
04/02 | 745 | 745 | 745 | 745 | 0% | 200 | 17億7216万 | -0.13% | 36.49 | 0.68 |
04/01 | 745 | 746 | 745 | 745 | 0% | 400 | 17億7216万 | -0.13% | 36.49 | 0.68 |
03/29 | 745 | 745 | 745 | 745 | +0.4% | 2,100 | 17億7216万 | -0.13% | 36.49 | 0.68 |
03/27 | 745 | 745 | 738 | 742 | -0.67% | 8,600 | 17億6502万 | -0.54% | 36.34 | 0.67 |
03/26 | 743 | 747 | 743 | 747 | +0.4% | 3,700 | 17億7691万 | +0.13% | 36.59 | 0.68 |
03/25 | 744 | 744 | 744 | 744 | 0% | 900 | 17億6978万 | -0.27% | 36.44 | 0.68 |
03/22 | 744 | 744 | 744 | 744 | 0% | 100 | 17億6978万 | -0.27% | 36.44 | 0.68 |
03/21 | 744 | 744 | 744 | 744 | -0.4% | 200 | 17億6978万 | -0.27% | 36.44 | 0.68 |
03/19 | 747 | 747 | 747 | 747 | +0.13% | 200 | 17億7691万 | 0% | 36.59 | 0.68 |
03/18 | 746 | 747 | 746 | 746 | +0.13% | 1,100 | 17億7454万 | -0.13% | 36.54 | 0.68 |
03/15 | 745 | 745 | 745 | 745 | +0.4% | 1,000 | 17億7216万 | -0.27% | 36.49 | 0.68 |
03/14 | 747 | 747 | 742 | 742 | -0.67% | 26,200 | 17億6502万 | -0.67% | 36.34 | 0.67 |
03/13 | 747 | 747 | 746 | 747 | 0% | 400 | 17億7691万 | 0% | 36.59 | 0.68 |
03/12 | 745 | 747 | 745 | 747 | +0.27% | 3,200 | 17億7691万 | 0% | 36.59 | 0.68 |
03/11 | 745 | 745 | 745 | 745 | +0.13% | 300 | 17億7216万 | -0.27% | 36.49 | 0.68 |
03/08 | 742 | 747 | 742 | 744 | -0.13% | 600 | 17億6978万 | -0.4% | 36.44 | 0.68 |
03/07 | 745 | 745 | 745 | 745 | -0.13% | 200 | 17億7216万 | -0.27% | 36.49 | 0.68 |
03/06 | 746 | 746 | 746 | 746 | 0% | 400 | 17億7454万 | -0.13% | 36.54 | 0.68 |
03/05 | 746 | 746 | 746 | 746 | 0% | 200 | 17億7454万 | -0.13% | 36.54 | 0.68 |
03/04 | 746 | 746 | 746 | 746 | 0% | 900 | 17億7454万 | -0.13% | 36.54 | 0.68 |
03/01 | 746 | 746 | 746 | 746 | -0.13% | 100 | 17億7454万 | -0.13% | 36.54 | 0.68 |
02/29 | 747 | 747 | 747 | 747 | 0% | 2,000 | 17億7691万 | 0% | 36.59 | 0.68 |
02/28 | 747 | 747 | 747 | 747 | 0% | 1,200 | 17億7691万 | 0% | 36.59 | 0.68 |
02/27 | 748 | 748 | 747 | 747 | -0.27% | 4,200 | 17億7691万 | 0% | 36.59 | 0.68 |
02/26 | 748 | 749 | 748 | 749 | +0.27% | 5,300 | 17億8167万 | +0.13% | 36.69 | 0.68 |
02/22 | 747 | 747 | 747 | 747 | -0.13% | 1,200 | 17億7691万 | -0.13% | 36.59 | 0.68 |
02/21 | 748 | 748 | 748 | 748 | 0% | 10,200 | 17億7929万 | 0% | 36.64 | 0.68 |
02/20 | 749 | 749 | 748 | 748 | 0% | 1,300 | 17億7929万 | 0% | 36.64 | 0.68 |
02/19 | 748 | 748 | 748 | 748 | 0% | 900 | 17億7929万 | 0% | 36.64 | 0.68 |
02/16 | 748 | 748 | 747 | 748 | 0% | 5,000 | 17億7929万 | 0% | 36.64 | 0.68 |
02/15 | 748 | 749 | 748 | 748 | 0% | 14,400 | 17億7929万 | 0% | 36.64 | 0.68 |
02/14 | 748 | 748 | 748 | 748 | 0% | 2,300 | 17億7929万 | 0% | 36.64 | 0.68 |
02/13 | 748 | 749 | 748 | 748 | 0% | 4,500 | 17億7929万 | 0% | 36.64 | 0.68 |
02/09 | 748 | 749 | 748 | 748 | +0.13% | 8,300 | 17億7929万 | 0% | 36.64 | 0.68 |
02/08 | 748 | 748 | 747 | 747 | -0.13% | 9,900 | 17億7691万 | -0.13% | 36.59 | 0.68 |
02/07 | 747 | 748 | 747 | 748 | +0.13% | 27,600 | 17億7929万 | 0% | 36.64 | 0.68 |
02/06 | 747 | 748 | 747 | 747 | 0% | 4,300 | 17億7691万 | -0.13% | 36.59 | 0.68 |
02/05 | 747 | 748 | 747 | 747 | 0% | 64,100 | 17億7691万 | -0.13% | 36.59 | 0.68 |
02/02 | 746 | 747 | 746 | 747 | +0.13% | 5,400 | 17億7691万 | -0.13% | 36.59 | 0.68 |
02/01 | 746 | 747 | 746 | 746 | 0% | 10,000 | 17億7454万 | -0.27% | 36.54 | 0.68 |
01/31 | 747 | 747 | 746 | 746 | -0.13% | 5,200 | 17億7454万 | -0.27% | 36.54 | 0.68 |
01/30 | 746 | 747 | 746 | 747 | +0.13% | 2,200 | 17億7691万 | -0.13% | 36.59 | 0.68 |
01/29 | 747 | 747 | 746 | 746 | -0.27% | 2,900 | 17億7454万 | -0.27% | 36.54 | 0.68 |
01/26 | 746 | 748 | 746 | 748 | +0.27% | 32,400 | 17億7929万 | -0.13% | 36.64 | 0.68 |
01/25 | 747 | 747 | 746 | 746 | -0.13% | 41,300 | 17億7454万 | -0.27% | 36.54 | 0.68 |
01/24 | 748 | 748 | 747 | 747 | -0.27% | 10,600 | 17億7691万 | +0.54% | 36.59 | 0.68 |
01/23 | 748 | 749 | 748 | 749 | 0% | 93,100 | 17億8167万 | +2.04% | 36.69 | 0.68 |
01/22 | 749 | 750 | 748 | 749 | 0% | 61,100 | 17億8167万 | +3.17% | 36.69 | 0.68 |
01/19 | 749 | 750 | 748 | 749 | 0% | 46,300 | 17億8167万 | +4.46% | 36.69 | 0.68 |
01/18 | 749 | 750 | 748 | 749 | +0.13% | 27,100 | 17億8167万 | +5.79% | 36.69 | 0.68 |
01/17 | 749 | 750 | 748 | 748 | -0.13% | 29,200 | 17億7929万 | +7.01% | 36.64 | 0.68 |
01/16 | 749 | 750 | 749 | 749 | -0.13% | 7,800 | 17億8167万 | +8.39% | 36.69 | 0.68 |
01/15 | 749 | 750 | 749 | 750 | +0.13% | 15,300 | 17億8405万 | +9.97% | 36.74 | 0.68 |
01/12 | 749 | 750 | 749 | 749 | 0% | 124,800 | 17億8167万 | +11.29% | 36.69 | 0.68 |
01/11 | 749 | 750 | 748 | 749 | -0.13% | 10,700 | 17億8167万 | +12.63% | 36.69 | 0.68 |
01/10 | 749 | 750 | 749 | 750 | +0.13% | 21,800 | 17億8405万 | +14.33% | 36.74 | 0.68 |
01/09 | 749 | 750 | 748 | 749 | 0% | 29,900 | 17億8167万 | +15.59% | 36.69 | 0.68 |
01/05 | 749 | 750 | 749 | 749 | 0% | 13,400 | 17億8167万 | +17.21% | 36.69 | 0.68 |
01/04 | 749 | 750 | 748 | 749 | 0% | 30,200 | 17億8167万 | +18.7% | 36.69 | 0.68 |
2023 | ||||||||||
12/29 | 749 | 749 | 749 | 749 | +0.13% | 66,300 | 17億8167万 | +20.42% | 36.69 | 0.68 |
12/28 | 749 | 749 | 748 | 748 | 0% | 21,900 | 17億7929万 | +22.02% | 36.64 | 0.68 |
12/27 | 749 | 749 | 748 | 748 | 0% | 73,500 | 17億7929万 | +23.64% | 36.64 | 0.68 |
12/26 | 748 | 749 | 748 | 748 | 0% | 61,800 | 17億7929万 | +25.5% | 36.64 | 0.68 |
12/25 | 748 | 748 | 748 | 748 | 0% | 124,600 | 17億7929万 | +27.21% | 36.64 | 0.68 |
12/22 | 749 | 750 | 748 | 748 | -0.13% | 177,000 | 17億7929万 | +29.19% | 36.64 | 0.68 |
12/21 | 749 | 750 | 749 | 749 | 0% | 37,300 | 17億8167万 | +31.17% | 36.69 | 0.68 |
12/20 | 750 | 750 | 748 | 749 | 0% | 104,200 | 17億8167万 | +33.27% | 36.69 | 0.68 |
12/19 | 750 | 755 | 748 | 749 | +2.88% | 693,700 | 17億8167万 | +35.44% | 36.69 | 0.68 |
12/18 | 728 | 728 | 728 | 728 | +15.92% | 2,200 | 17億3172万 | +33.58% | 35.66 | 0.66 |
12/15 | 628 | 628 | 628 | 628 | +18.94% | 5,000 | 14億9384万 | +16.73% | 30.76 | 0.57 |
12/14 | 528 | 528 | 528 | 528 | -0.19% | 2,000 | 12億5597万 | -1.31% | 25.86 | 0.48 |
12/13 | 532 | 532 | 529 | 529 | -0.75% | 4,500 | 12億5835万 | -1.12% | 25.91 | 0.48 |
12/12 | 530 | 533 | 530 | 533 | +0.57% | 1,000 | 12億6786万 | -0.56% | 26.11 | 0.48 |
12/11 | 533 | 533 | 530 | 530 | -0.56% | 600 | 12億6073万 | -1.12% | 25.96 | 0.48 |
12/08 | 532 | 533 | 532 | 533 | +0.57% | 600 | 12億6786万 | -0.56% | 26.11 | 0.48 |
12/07 | 531 | 535 | 530 | 530 | 0% | 400 | 12億6073万 | -1.12% | 25.96 | 0.48 |
12/06 | 530 | 533 | 530 | 530 | -0.75% | 2,600 | 12億6073万 | -1.3% | 25.96 | 0.48 |
12/05 | 534 | 534 | 534 | 534 | 0% | 200 | 12億7024万 | -0.56% | 26.16 | 0.48 |
12/04 | 533 | 534 | 533 | 534 | +0.19% | 700 | 12億7024万 | -0.56% | 26.16 | 0.48 |
12/01 | 540 | 541 | 533 | 533 | -0.93% | 800 | 12億6786万 | -0.93% | 26.11 | 0.48 |
11/29 | 538 | 538 | 538 | 538 | -0.19% | 600 | 12億7976万 | 0% | 26.35 | 0.49 |
11/28 | 538 | 539 | 532 | 539 | -0.19% | 1,100 | 12億8214万 | +0.19% | 26.4 | 0.49 |
11/27 | 533 | 540 | 533 | 540 | +1.5% | 1,600 | 12億8451万 | +0.37% | 26.45 | 0.49 |
11/24 | 536 | 536 | 530 | 532 | +0.19% | 2,800 | 12億6548万 | -1.3% | 26.06 | 0.48 |
11/22 | 533 | 534 | 529 | 531 | +0.19% | 4,900 | 12億6311万 | -1.67% | 26.01 | 0.48 |
11/21 | 532 | 535 | 530 | 530 | 0% | 1,300 | 12億6073万 | -1.85% | 25.96 | 0.48 |
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 | |
2008年 3月期 | 1,900 190 7/17 | 700 70 1/24 | 247,200 2,472,000 7/17 | - | - | +14.47% 7/17 | -27.35% 8/17 |
2009年 3月期 | 1,410 141 5/22 | 420 42 2/23 | 145,500 1,455,000 5/22 | - | - | +30.05% 5/22 | -24.33% 10/8 |
2010年 3月期 | 1,140 114 2/15 | 550 55 4/24 55 4/23 他4件 | 270,100 2,701,000 2/15 | - | - | +21.5% 2/15 | -12.72% 10/2 |
2011年 3月期 | 1,650 165 3/22 | 530 53 10/28 53 10/27 | 363,100 3,631,000 3/18 | 34億1335万 | 10億9641万 | +84.21% 3/18 | -24.21% 5/26 |
2012年 3月期 | 1,510 151 4/4 | 720 72 10/5 | 290,600 2,906,000 4/4 | 31億2373万 | 14億8946万 | +15.08% 2/6 | -14.71% 9/26 |
2013年 3月期 | 1,340 134 2/8 | 690 69 5/15 | 108,900 1,089,000 1/16 | 27億7205万 | 14億2740万 | +20.61% 1/18 | -17.27% 5/14 |
2014年 3月期 | 1,800 180 12/26 | 970 97 6/7 | 277,100 2,771,000 12/26 | 37億2366万 | 20億663万 | +24.25% 12/26 | -18.37% 2/4 |
2015年 3月期 | 1,620 162 3/11 | 1,150 115 5/21 | 459,200 4,592,000 7/16 | 33億5135万 | 23億7905万 | +20.56% 7/16 | -10.25% 5/21 |
2016年 3月期 | 2,080 208 5/14 | 930 93 2/12 | 513,500 5,135,000 5/14 | 43億297万 | 19億2392万 | +19.81% 5/15 | -20.71% 8/25 |
2017年 3月期 | 1,570 157 2/15 | 930 93 6/24 | 1,463,200 14,632,000 2/15 | 32億4792万 | 19億2392万 | +27.66% 8/1 | -11.94% 6/24 |
2018年 3月期 | 1,500 150 7/26 | 956 12/18 | 151,500 12/14 | 35億6811万 | 22億7407万 | +10.91% 7/3 | -17.56% 12/18 |
2019年 3月期 | 1,199 5/21 | 582 12/25 | 68,900 5/21 | 28億5210万 | 13億8442万 | +6.55% 1/31 | -24.36% 12/25 |
2020年 3月期 | 864 5/17 | 459 3/19 | 56,100 12/24 | 20億5523万 | 10億9184万 | +16.64% 5/17 | -27.47% 3/18 |
2021年 3月期 | 670 6/8 | 473 4/6 | 61,700 12/23 | 15億9375万 | 11億2514万 | +16.57% 5/26 | -6.11% 7/3 |
2022年 3月期 | 659 4/1 | 550 1/25 | 9,400 12/9 | 15億6758万 | 13億830万 | +5.13% 8/3 | -7.01% 12/22 |
2023年 3月期 | 640 5/20 | 509 1/18 12/28 | 73,400 12/19 | 15億2239万 | 12億1077万 | +9.83% 5/20 | -5.17% 12/23 |
最新 | 747 2024/4/25 | 1,600 | 17億7691万 | +0.13% 746 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -1%(0.99倍)
- 1985/12/25 vs 1984/12/27
- 63%(1.63倍)
- 1986/12/27 vs 1985/12/25
- 44%(1.44倍)
- 1987/12/28 vs 1986/12/27
- 181%(2.81倍)
- 1988/12/28 vs 1987/12/28
- -22%(0.78倍)
- 1989/12/29 vs 1988/12/28
- 84%(1.84倍)
- 1990/12/28 vs 1989/12/29
- -22%(0.78倍)
- 1991/12/30 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/29 vs 1991/12/30
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/29
- -13%(0.87倍)
- 1994/12/30 vs 1993/12/30
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- -34%(0.66倍)
- 1997/12/29 vs 1996/12/30
- -73%(0.27倍)
- 1998/12/30 vs 1997/12/29
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- 29%(1.29倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- -33%(0.67倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 34%(1.34倍)
- 2004/12/30 vs 2003/12/30
- 100%(2倍)
- 2005/12/30 vs 2004/12/30
- 92%(1.92倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- 27%(1.27倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 1%(1.01倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 43%(1.43倍)
- 2024/04/25 vs 2023/12/29
- 0%(1倍)
- 過去安値
310円(2002/12/24) - 141%(2.41倍)
747円(4/25)