株価チャート
株価
5/2
- 前日 (5/1)
- 646
- 始値
- 637
- 高値
- 642
- 安値
- 636
- 終値 -1.08%
- 639
- 出来高 -6.18%
- 101,800
乖離率
- 株価(5日)
移動平均値 - -0.31%
641 - 株価(25日)
移動平均値 - -0.62%
643 - 出来高(5日)
移動平均値 - -20.26%
127,660
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 | 637 | 642 | 636 | 639 | -1.08% | 101,800 | 251億4839万 | -0.62% | - | 5.63 |
05/01 | 638 | 649 | 638 | 646 | +0.78% | 108,500 | 254億2388万 | +0.16% | - | 5.69 |
04/30 | 649 | 649 | 639 | 641 | -0.47% | 105,500 | 252億2710万 | -0.93% | - | 5.65 |
04/26 | 640 | 644 | 631 | 644 | +1.1% | 211,300 | 253億4517万 | -1.38% | - | 5.68 |
04/25 | 638 | 644 | 633 | 637 | -0.93% | 111,200 | 250億6968万 | -3.19% | - | 5.62 |
04/24 | 661 | 661 | 640 | 643 | +0.31% | 237,700 | 253億581万 | -2.72% | - | 5.67 |
04/23 | 636 | 643 | 624 | 641 | +1.91% | 140,000 | 252億2710万 | -3.32% | - | 5.65 |
04/22 | 624 | 629 | 622 | 629 | +1.13% | 92,200 | 247億5452万 | -5.56% | - | 5.54 |
04/19 | 630 | 632 | 617 | 622 | -2.35% | 298,900 | 244億7903万 | -6.89% | - | 5.48 |
04/18 | 620 | 637 | 617 | 637 | +2.74% | 156,500 | 250億6936万 | -5.07% | - | 5.62 |
04/17 | 625 | 631 | 615 | 620 | -0.8% | 171,000 | 244億32万 | -7.88% | - | 5.47 |
04/16 | 635 | 637 | 622 | 625 | -2.34% | 226,000 | 245億9710万 | -7.68% | - | 5.51 |
04/15 | 637 | 641 | 636 | 640 | -0.62% | 122,000 | 251億8743万 | -5.88% | - | 5.64 |
04/12 | 653 | 656 | 643 | 644 | -1.23% | 131,400 | 253億4485万 | -5.71% | - | 5.68 |
04/11 | 640 | 652 | 635 | 652 | +0.31% | 128,200 | 256億5969万 | -5.23% | - | 5.75 |
04/10 | 662 | 667 | 649 | 650 | -0.76% | 217,900 | 255億8098万 | -6.2% | - | 5.73 |
04/09 | 642 | 658 | 642 | 655 | +2.18% | 156,700 | 257億7776万 | -6.03% | - | 5.77 |
04/08 | 645 | 647 | 637 | 641 | -0.31% | 114,400 | 252億2678万 | -8.56% | - | 5.65 |
04/05 | 638 | 647 | 633 | 643 | -0.31% | 171,400 | 253億549万 | -8.66% | - | 5.67 |
04/04 | 642 | 652 | 638 | 645 | +0.94% | 156,700 | 253億8420万 | -8.9% | - | 5.69 |
04/03 | 641 | 648 | 635 | 639 | -0.62% | 231,800 | 251億4807万 | -10.5% | - | 5.63 |
04/02 | 659 | 660 | 635 | 643 | -3.45% | 435,300 | 253億549万 | -10.82% | - | 5.67 |
04/01 | 677 | 677 | 654 | 666 | -1.62% | 246,500 | 262億1067万 | -8.52% | - | 5.87 |
03/29 | 663 | 677 | 658 | 677 | +3.04% | 319,500 | 266億4358万 | -7.39% | - | 5.97 |
03/28 | 677 | 680 | 657 | 657 | -3.38% | 727,700 | 258億5647万 | -10.49% | - | 5.79 |
03/27 | 710 | 723 | 680 | 680 | -1.73% | 965,000 | 267億6164万 | -7.86% | - | 5.99 |
03/26 | 750 | 757 | 671 | 692 | -14.14% | 2,770,500 | 272億3391万 | -6.49% | - | 6.1 |
03/25 | 775 | 825 | 774 | 806 | +6.05% | 1,699,400 | 317億2042万 | +8.33% | - | 7.1 |
03/22 | 737 | 769 | 727 | 760 | +7.04% | 1,113,900 | 299億1007万 | +2.84% | - | 6.7 |
03/21 | 721 | 725 | 707 | 710 | +0.14% | 244,600 | 279億4230万 | -3.27% | - | 6.26 |
03/19 | 702 | 714 | 697 | 709 | +0.42% | 259,500 | 279億295万 | -3.14% | - | 6.25 |
03/18 | 690 | 708 | 688 | 706 | +3.22% | 262,500 | 277億8488万 | -3.16% | - | 6.22 |
03/15 | 683 | 691 | 678 | 684 | -0.58% | 186,100 | 269億1906万 | -5.91% | - | 6.03 |
03/14 | 686 | 694 | 679 | 688 | -0.29% | 245,700 | 270億7648万 | -5.1% | - | 6.06 |
03/13 | 721 | 722 | 690 | 690 | -3.63% | 373,500 | 271億5519万 | -4.7% | - | 6.08 |
03/12 | 694 | 720 | 689 | 716 | +1.99% | 272,800 | 281億7843万 | -0.83% | - | 6.31 |
03/11 | 703 | 721 | 697 | 702 | -3.04% | 528,500 | 276億2746万 | -2.36% | - | 6.19 |
03/08 | 742 | 755 | 723 | 724 | -4.23% | 610,200 | 284億9328万 | +1.26% | - | 6.38 |
03/07 | 784 | 786 | 753 | 756 | -2.33% | 640,700 | 297億5265万 | +6.18% | - | 6.66 |
03/06 | 747 | 787 | 735 | 774 | +2.52% | 548,800 | 304億6105万 | +9.32% | - | 6.82 |
03/05 | 741 | 765 | 728 | 755 | -0.92% | 694,900 | 297億1329万 | +7.55% | - | 6.66 |
03/04 | 743 | 770 | 734 | 762 | +5.54% | 847,600 | 299億8878万 | +9.17% | - | 6.72 |
03/01 | 739 | 742 | 714 | 722 | -2.3% | 579,100 | 284億1457万 | +4.18% | - | 6.36 |
02/29 | 771 | 774 | 735 | 739 | -5.98% | 823,000 | 290億8361万 | +7.26% | - | 6.51 |
02/28 | 805 | 810 | 785 | 786 | -3.56% | 648,900 | 309億3331万 | +14.91% | - | 6.93 |
02/27 | 843 | 846 | 800 | 815 | -0.37% | 1,149,300 | 320億7462万 | +20.21% | - | 7.18 |
02/26 | 742 | 823 | 724 | 818 | +10.09% | 1,926,600 | 321億9268万 | +22.27% | - | 7.21 |
02/22 | 758 | 777 | 740 | 743 | -0.27% | 914,300 | 292億4103万 | +12.41% | - | 6.55 |
02/21 | 773 | 775 | 741 | 745 | -2.36% | 554,600 | 293億1974万 | +13.74% | - | 6.57 |
02/20 | 760 | 784 | 750 | 763 | +2.55% | 1,234,600 | 300億2814万 | +17.38% | - | 6.73 |
02/19 | 778 | 793 | 732 | 744 | -4.49% | 1,814,000 | 292億8038万 | +15.53% | - | 6.56 |
02/16 | 689 | 779 | 677 | 779 | +14.73% | 2,540,800 | 306億5782万 | +21.91% | - | 6.87 |
02/15 | 677 | 726 | 664 | 679 | +4.95% | 2,900,500 | 267億2229万 | +7.27% | - | 5.99 |
02/14 | 645 | 654 | 639 | 647 | -0.31% | 341,100 | 254億6291万 | +2.54% | - | 5.7 |
02/13 | 646 | 656 | 638 | 649 | +1.25% | 382,800 | 255億4162万 | +2.85% | - | 5.72 |
02/09 | 645 | 651 | 640 | 641 | -0.47% | 149,100 | 252億2678万 | +1.91% | - | 5.65 |
02/08 | 654 | 657 | 639 | 644 | -1.53% | 159,500 | 253億4485万 | +2.38% | - | 5.68 |
02/07 | 659 | 660 | 646 | 654 | +0.46% | 162,900 | 257億3840万 | +4.14% | - | 5.77 |
02/06 | 655 | 664 | 645 | 651 | -0.15% | 221,500 | 256億2034万 | +3.99% | - | 5.74 |
02/05 | 625 | 658 | 625 | 652 | +4.32% | 317,800 | 256億5969万 | +4.49% | - | 5.75 |
02/02 | 620 | 627 | 619 | 625 | +0.81% | 110,900 | 245億9710万 | +0.64% | - | 5.51 |
02/01 | 632 | 634 | 619 | 620 | -2.67% | 195,400 | 244億32万 | +0.16% | - | 5.47 |
01/31 | 640 | 640 | 632 | 637 | -1.24% | 125,200 | 250億6936万 | +3.07% | - | 5.62 |
01/30 | 640 | 648 | 633 | 645 | +1.42% | 171,500 | 253億8420万 | +4.54% | - | 5.69 |
01/29 | 653 | 653 | 634 | 636 | -2.15% | 265,700 | 250億3001万 | +3.41% | - | 5.61 |
01/26 | 649 | 661 | 641 | 650 | +1.4% | 471,900 | 255億8098万 | +5.69% | - | 5.73 |
01/25 | 637 | 654 | 626 | 641 | +3.22% | 495,200 | 252億2678万 | +4.4% | - | 5.65 |
01/24 | 620 | 627 | 616 | 621 | -0.32% | 118,000 | 244億3967万 | +1.31% | - | 5.47 |
01/23 | 632 | 638 | 618 | 623 | +0.16% | 369,400 | 245億1839万 | +1.8% | - | 5.49 |
01/22 | 609 | 622 | 605 | 622 | +2.47% | 199,500 | 244億7903万 | +1.63% | - | 5.48 |
01/19 | 608 | 612 | 602 | 607 | +1% | 117,500 | 238億8870万 | -0.82% | - | 5.35 |
01/18 | 601 | 608 | 600 | 601 | -0.17% | 117,600 | 236億5257万 | -1.8% | - | 5.3 |
01/17 | 607 | 614 | 601 | 602 | -0.99% | 172,400 | 236億9192万 | -1.79% | - | 5.31 |
01/16 | 619 | 626 | 608 | 608 | -1.78% | 162,400 | 239億2806万 | -1.14% | - | 5.36 |
01/15 | 618 | 623 | 609 | 619 | -0.32% | 249,000 | 243億6096万 | +0.32% | - | 5.46 |
01/12 | 639 | 640 | 615 | 621 | -0.32% | 261,300 | 244億3967万 | +0.32% | - | 5.47 |
01/11 | 641 | 641 | 621 | 623 | -1.74% | 194,900 | 245億1839万 | +0.16% | - | 5.49 |
01/10 | 641 | 645 | 634 | 634 | -0.78% | 190,000 | 249億5129万 | +1.44% | - | 5.59 |
01/09 | 620 | 639 | 620 | 639 | +3.9% | 263,400 | 251億4807万 | +1.75% | - | 5.63 |
01/05 | 624 | 625 | 615 | 615 | -1.44% | 126,000 | 242億354万 | -2.38% | - | 5.42 |
01/04 | 608 | 625 | 604 | 624 | +0.32% | 178,200 | 245億5774万 | -1.58% | - | 5.5 |
2023 | ||||||||||
12/29 | 614 | 629 | 612 | 622 | +1.47% | 240,500 | 244億7903万 | -2.35% | - | 5.48 |
12/28 | 590 | 613 | 590 | 613 | +3.72% | 321,600 | 241億2483万 | -4.22% | - | 5.4 |
12/27 | 581 | 597 | 581 | 591 | +2.43% | 360,500 | 232億5901万 | -8.23% | - | 5.21 |
12/26 | 590 | 595 | 574 | 577 | -2.2% | 462,400 | 227億804万 | -11.23% | - | 5.09 |
12/25 | 591 | 604 | 589 | 590 | -0.34% | 289,100 | 232億1966万 | -9.92% | - | 5.2 |
12/22 | 597 | 605 | 591 | 592 | -1.99% | 420,100 | 232億9837万 | -10.17% | - | 5.22 |
12/21 | 606 | 610 | 602 | 604 | -1.31% | 250,300 | 237億7063万 | -8.76% | - | 5.32 |
12/20 | 630 | 630 | 612 | 612 | -2.86% | 328,200 | 240億8548万 | -7.97% | - | 5.39 |
12/19 | 618 | 630 | 616 | 630 | +1.78% | 210,700 | 247億9387万 | -5.12% | - | 5.55 |
12/18 | 610 | 619 | 604 | 619 | +0.81% | 164,800 | 243億6096万 | -6.78% | - | 5.46 |
12/15 | 619 | 622 | 610 | 614 | +1.66% | 191,400 | 241億6419万 | -7.53% | - | 5.41 |
12/14 | 612 | 630 | 601 | 604 | -1.31% | 225,000 | 237億7063万 | -9.17% | - | 5.32 |
12/13 | 615 | 624 | 611 | 612 | -0.65% | 209,200 | 240億8548万 | -7.97% | - | 5.39 |
12/12 | 631 | 636 | 614 | 616 | -2.07% | 142,800 | 242億4290万 | -7.51% | - | 5.43 |
12/11 | 630 | 635 | 625 | 629 | +0.32% | 124,200 | 247億5452万 | -5.56% | - | 5.54 |
12/08 | 630 | 643 | 626 | 627 | -1.72% | 202,000 | 246億7581万 | -5.71% | - | 5.53 |
12/07 | 662 | 664 | 638 | 638 | -4.06% | 349,700 | 251億872万 | -3.77% | - | 5.62 |
12/06 | 675 | 682 | 664 | 665 | -1.63% | 292,000 | 261億7131万 | +0.76% | - | 5.86 |
12/05 | 680 | 695 | 673 | 676 | -1.6% | 274,000 | 266億422万 | +3.05% | - | 5.96 |
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 | 627 25,080 6/29 | 72 2,890 3/17 | 13,127,200 328,180 6/28 | - | - | +26.83% 4/2 | -42.36% 3/17 |
2009年 3月期 | 230 9,200 6/18 | 29 1,142 2/25 | 897,600 22,440 6/3 | - | - | +51.22% 12/11 | -49.24% 2/24 |
2010年 3月期 | 66 2,650 8/10 | 35 1,431 3/31 1,404 3/30 他2件 | 920,400 23,010 3/23 | - | 8億1398万 | +22.13% 6/15 | -19.4% 3/24 |
2011年 3月期 | 299 11,950 3/1 | 10 436 11/5 404 11/4 | 4,668,400 116,710 2/24 | 69億4295万 | 2億3472万 | +266.33% 2/18 | -38% 3/17 |
2012年 3月期 | 994 19,880 3/16 | 163 6,500 5/26 | 5,641,600 141,040 8/12 | 231億56万 | 37億7650万 | +75.6% 8/15 | -22.53% 5/26 |
2013年 3月期 | 935 9,350 4/23 | 372 3,720 2/18 | 2,854,200 285,420 2/15 | 217億2940万 | 86億4528万 | +23.19% 11/5 | -33.83% 2/15 |
2014年 3月期 | 554 5,540 5/9 | 219 2,194 2/4 | 6,977,000 697,700 3/11 | 128億7496万 | 75億4985万 | +57% 4/11 | -27.49% 6/7 |
2015年 3月期 | 1,421 8/26 | 325 4/2 | 38,389,500 7/18 | 488億9854万 | 111億8369万 | +50.56% 6/18 | -23.83% 9/10 |
2016年 3月期 | 1,065 6/23 | 559 8/25 | 5,915,300 10/7 | 377億9829万 | 198億3967万 | +26.34% 3/14 | -29.34% 8/25 |
2017年 3月期 | 1,346 5/9 | 687 6/24 | 10,562,300 4/28 | 481億2133万 | 246億6038万 | +22.95% 10/6 | -20.86% 6/14 |
2018年 3月期 | 877 3/30 | 559 4/17 | 2,043,600 6/27 | 333億4780万 | 211億8714万 | +19.1% 5/25 | -15.11% 8/15 |
2019年 3月期 | 1,298 6/12 | 514 3/25 | 3,626,500 5/16 | 493億6276万 | 195億9566万 | +26.88% 5/23 | -25.67% 12/25 |
2020年 3月期 | 558 4/1 | 156 3/23 | 5,064,200 12/2 | 212億7311万 | 59億5137万 | +52.29% 4/24 | -36.99% 3/13 |
2021年 3月期 | 1,056 6/2 | 188 4/1 | 27,940,500 6/2 | 402億8625万 | 71億7217万 | +104.5% 6/1 | -16.03% 7/2 |
2022年 3月期 | 5,300 11/26 | 680 5/13 | 28,505,600 12/2 | 2079億6596万 | 266億6134万 | +63.8% 11/26 | -42.31% 2/24 |
2023年 3月期 | 1,997 4/1 | 583 3/16 | 9,123,500 5/24 | 784億7283万 | 229億2272万 | +22.55% 3/31 | -30.17% 5/25 |
最新 | 639 2024/5/2 | 101,800 | 251億4839万 | -0.62% 643 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- -37%(0.63倍)
- 2010/12/30 vs 2009/12/30
- -35%(0.65倍)
- 2011/12/30 vs 2010/12/30
- 2202%(23.02倍)
- 2012/12/28 vs 2011/12/30
- -18%(0.82倍)
- 2013/12/30 vs 2012/12/28
- -54%(0.46倍)
- 2014/12/30 vs 2013/12/30
- 199%(2.99倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- -16%(0.84倍)
- 2018/12/28 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/28
- -48%(0.52倍)
- 2020/12/30 vs 2019/12/30
- 78%(1.78倍)
- 2021/12/30 vs 2020/12/30
- 436%(5.36倍)
- 2022/12/30 vs 2021/12/30
- -74%(0.26倍)
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/05/02 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
11円(2010/11/05) - 5762%(58.62倍)
639円(5/2)