株価チャート
株価
4/18
- 前日 (4/17)
- 644
- 始値
- 647
- 高値
- 678
- 安値
- 647
- 終値 +3.73%
- 668
- 出来高 -34.95%
- 40,200
乖離率
- 株価(5日)
移動平均値 - +0.3%
666 - 株価(25日)
移動平均値 - +0.15%
667 - 出来高(5日)
移動平均値 - -6.77%
43,120
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 647 | 678 | 647 | 668 | +3.73% | 40,200 | 46億2917万 | +0.15% | 17.13 | 0.74 |
04/17 | 662 | 663 | 640 | 644 | -2.28% | 61,800 | 44億6285万 | -3.59% | 16.51 | 0.72 |
04/16 | 679 | 681 | 659 | 659 | -3.23% | 35,900 | 45億6680万 | -1.49% | 16.9 | 0.73 |
04/15 | 673 | 688 | 673 | 681 | +0.29% | 41,900 | 47億1926万 | +1.64% | 17.46 | 0.76 |
04/12 | 690 | 697 | 679 | 679 | -0.88% | 35,800 | 47億540万 | +1.04% | 17.41 | 0.76 |
04/11 | 678 | 705 | 669 | 685 | +1.78% | 96,300 | 47億4698万 | +1.93% | 17.57 | 0.76 |
04/10 | 662 | 686 | 658 | 673 | +1.66% | 43,900 | 46億6382万 | -0.15% | 17.26 | 0.75 |
04/09 | 656 | 670 | 652 | 662 | +2.32% | 46,900 | 45億8759万 | -2.07% | 16.98 | 0.74 |
04/08 | 648 | 654 | 644 | 647 | +0.78% | 34,800 | 44億8364万 | -4.85% | 16.59 | 0.72 |
04/05 | 634 | 644 | 626 | 642 | +0.31% | 37,700 | 44億4899万 | -6.41% | 16.46 | 0.72 |
04/04 | 649 | 649 | 636 | 640 | -0.16% | 14,900 | 44億3513万 | -7.51% | 16.41 | 0.71 |
04/03 | 633 | 647 | 629 | 641 | +0.31% | 16,600 | 44億4206万 | -8.17% | 16.44 | 0.71 |
04/02 | 665 | 669 | 635 | 639 | -3.91% | 65,500 | 44億2820万 | -8.97% | 16.39 | 0.71 |
04/01 | 670 | 670 | 659 | 665 | -0.75% | 34,100 | 46億838万 | -5.94% | 17.05 | 0.74 |
03/29 | 651 | 670 | 651 | 670 | +4.52% | 29,800 | 46億4303万 | -5.63% | 17.18 | 0.75 |
03/28 | 660 | 663 | 641 | 641 | -2.88% | 26,800 | 44億4206万 | -10.1% | 16.44 | 0.71 |
03/27 | 671 | 674 | 660 | 660 | -1.64% | 28,500 | 45億7373万 | -7.69% | 16.92 | 0.74 |
03/26 | 668 | 672 | 657 | 671 | -1.03% | 38,400 | 46億4996万 | -6.28% | 17.21 | 0.75 |
03/25 | 680 | 682 | 672 | 678 | -0.88% | 28,600 | 46億9847万 | -5.17% | 17.39 | 0.76 |
03/22 | 693 | 693 | 679 | 684 | -0.87% | 29,500 | 47億4005万 | -4.07% | 17.54 | 0.76 |
03/21 | 699 | 709 | 689 | 690 | -0.14% | 29,600 | 47億8163万 | -3.5% | 17.69 | 0.77 |
03/19 | 700 | 700 | 686 | 691 | -1.14% | 16,800 | 47億8856万 | -3.76% | 17.72 | 0.77 |
03/18 | 677 | 704 | 677 | 699 | +2.95% | 57,100 | 48億4400万 | -2.92% | 17.92 | 0.78 |
03/15 | 688 | 688 | 670 | 679 | -1.16% | 23,500 | 47億540万 | -6.09% | 17.41 | 0.76 |
03/14 | 677 | 687 | 670 | 687 | +0.88% | 114,700 | 47億6084万 | -5.5% | 17.62 | 0.77 |
03/13 | 691 | 705 | 676 | 681 | -1.45% | 43,900 | 47億1926万 | -6.84% | 17.46 | 0.76 |
03/12 | 684 | 699 | 675 | 691 | +0.88% | 122,000 | 47億8856万 | -6.11% | 17.72 | 0.77 |
03/11 | 700 | 705 | 678 | 685 | -3.25% | 138,700 | 47億4698万 | -7.68% | 17.57 | 0.76 |
03/08 | 700 | 714 | 700 | 708 | +1.43% | 50,600 | 49億636万 | -5.22% | 18.15 | 0.79 |
03/07 | 745 | 748 | 698 | 698 | -5.16% | 156,500 | 48億3707万 | -6.81% | 17.9 | 0.78 |
03/06 | 724 | 736 | 708 | 736 | +1.66% | 104,700 | 51億40万 | -1.47% | 18.87 | 0.82 |
03/05 | 747 | 755 | 722 | 724 | -3.98% | 79,400 | 50億1724万 | -2.69% | 18.57 | 0.81 |
03/04 | 785 | 787 | 751 | 754 | -4.31% | 52,500 | 52億2514万 | +1.75% | 19.33 | 0.84 |
03/01 | 801 | 830 | 780 | 788 | -1.62% | 68,900 | 54億6076万 | +7.07% | 20.21 | 0.88 |
02/29 | 799 | 809 | 782 | 801 | +0.25% | 84,600 | 55億5084万 | +9.73% | 20.54 | 0.89 |
02/28 | 737 | 805 | 735 | 799 | +7.68% | 166,600 | 55億3699万 | +10.51% | 20.49 | 0.89 |
02/27 | 744 | 758 | 731 | 742 | -0.8% | 102,500 | 51億4198万 | +3.49% | 19.03 | 0.83 |
02/26 | 750 | 774 | 742 | 748 | -0.53% | 91,900 | 51億8356万 | +4.91% | 19.18 | 0.83 |
02/22 | 745 | 798 | 738 | 752 | +0.4% | 194,300 | 52億1128万 | +5.92% | 19.28 | 0.84 |
02/21 | 684 | 757 | 684 | 749 | +8.71% | 347,500 | 51億9049万 | +6.09% | 19.21 | 0.84 |
02/20 | 673 | 699 | 665 | 689 | +2.07% | 114,700 | 47億7470万 | -1.99% | 17.67 | 0.77 |
02/19 | 630 | 684 | 630 | 675 | +6.3% | 138,700 | 46億7768万 | -3.98% | 17.31 | 0.75 |
02/16 | 625 | 655 | 612 | 635 | +1.11% | 162,900 | 44億48万 | -9.54% | 16.28 | 0.71 |
02/15 | 604 | 648 | 588 | 628 | -14.91% | 582,700 | 43億5197万 | -10.8% | 16.1 | 0.7 |
02/14 | 739 | 742 | 725 | 738 | -3.15% | 155,900 | 51億1426万 | +4.68% | 18.92 | 0.82 |
02/13 | 750 | 762 | 740 | 762 | +1.6% | 82,700 | 52億8058万 | +8.39% | 19.54 | 0.85 |
02/09 | 776 | 776 | 744 | 750 | -4.34% | 143,400 | 51億9742万 | +7.45% | 19.23 | 0.84 |
02/08 | 778 | 800 | 772 | 784 | +0.77% | 77,000 | 54億3304万 | +12.81% | 20.1 | 0.87 |
02/07 | 785 | 808 | 769 | 778 | -1.39% | 103,200 | 53億9146万 | +12.75% | 19.95 | 0.87 |
02/06 | 801 | 802 | 777 | 789 | -1.62% | 133,000 | 54億6769万 | +15.01% | 20.23 | 0.88 |
02/05 | 820 | 834 | 802 | 802 | -3.26% | 152,800 | 55億5777万 | +17.6% | 20.57 | 0.89 |
02/02 | 810 | 855 | 802 | 829 | +1.1% | 397,400 | 57億4488万 | +22.27% | 21.26 | 0.92 |
02/01 | 794 | 834 | 737 | 820 | +9.48% | 1,200,900 | 56億8251万 | +22.02% | 21.03 | 0.91 |
01/31 | 749 | 749 | 749 | 749 | +15.41% | 32,500 | 51億9049万 | +12.46% | 19.21 | 0.84 |
01/30 | 660 | 673 | 649 | 649 | -1.82% | 82,500 | 44億9750万 | -1.96% | 16.64 | 0.72 |
01/29 | 653 | 670 | 653 | 661 | +2.48% | 59,300 | 45億8066万 | 0% | 16.95 | 0.74 |
01/26 | 638 | 649 | 634 | 645 | +0.47% | 33,100 | 44億6978万 | -2.42% | 16.54 | 0.72 |
01/25 | 628 | 649 | 622 | 642 | +1.42% | 31,000 | 44億4899万 | -3.31% | 16.46 | 0.72 |
01/24 | 635 | 642 | 626 | 633 | -0.63% | 47,400 | 43億8662万 | -4.95% | 16.23 | 0.71 |
01/23 | 642 | 651 | 635 | 637 | -0.47% | 41,000 | 44億1434万 | -4.64% | 16.33 | 0.71 |
01/22 | 651 | 651 | 636 | 640 | -1.69% | 51,600 | 44億3513万 | -4.48% | 16.41 | 0.71 |
01/19 | 657 | 657 | 646 | 651 | -0.61% | 41,200 | 45億1136万 | -3.13% | 16.69 | 0.73 |
01/18 | 664 | 669 | 654 | 655 | -1.21% | 31,000 | 45億3908万 | -3.11% | 16.8 | 0.73 |
01/17 | 665 | 675 | 663 | 663 | -0.9% | 45,200 | 45億9452万 | -2.21% | 17 | 0.74 |
01/16 | 684 | 684 | 661 | 669 | -2.34% | 34,600 | 46億3610万 | -1.62% | 17.15 | 0.75 |
01/15 | 669 | 691 | 669 | 685 | +2.7% | 40,000 | 47億4698万 | +0.59% | 17.57 | 0.76 |
01/12 | 669 | 677 | 665 | 667 | -1.19% | 25,800 | 46億2224万 | -2.06% | 17.1 | 0.74 |
01/11 | 668 | 679 | 662 | 675 | +2.12% | 46,000 | 46億7768万 | -1.03% | 17.31 | 0.75 |
01/10 | 670 | 670 | 655 | 661 | -1.2% | 42,800 | 45億8066万 | -3.22% | 16.95 | 0.74 |
01/09 | 651 | 675 | 651 | 669 | +3.24% | 52,800 | 46億3610万 | -2.19% | 17.15 | 0.75 |
01/05 | 675 | 680 | 645 | 648 | -4% | 45,300 | 44億9057万 | -5.54% | 16.62 | 0.72 |
01/04 | 662 | 677 | 655 | 675 | +1.96% | 37,800 | 46億7768万 | -2.17% | 17.31 | 0.75 |
2023 | ||||||||||
12/29 | 666 | 673 | 655 | 662 | -0.9% | 57,600 | 45億8759万 | -4.47% | 9.67 | 0.74 |
12/28 | 692 | 694 | 668 | 668 | -3.33% | 50,700 | 46億2917万 | -4.16% | 9.76 | 0.74 |
12/27 | 700 | 707 | 686 | 691 | -0.86% | 53,700 | 47億8856万 | -1% | 10.09 | 0.77 |
12/26 | 688 | 720 | 688 | 697 | +0.58% | 81,000 | 48億3014万 | 0% | 10.18 | 0.78 |
12/25 | 665 | 702 | 665 | 693 | +4.21% | 51,800 | 48億242万 | -0.43% | 10.12 | 0.77 |
12/22 | 667 | 693 | 665 | 665 | +4.4% | 72,600 | 46億838万 | -4.18% | 9.71 | 0.74 |
12/21 | 640 | 651 | 633 | 637 | -0.93% | 67,500 | 44億1434万 | -8.08% | 9.3 | 0.71 |
12/20 | 654 | 664 | 640 | 643 | -3.16% | 99,800 | 44億5592万 | -6.81% | 9.39 | 0.72 |
12/19 | 696 | 708 | 662 | 664 | -5.01% | 95,400 | 46億145万 | -2.92% | 9.7 | 0.74 |
12/18 | 690 | 699 | 677 | 699 | +0.29% | 44,500 | 48億4400万 | +3.25% | 10.21 | 0.78 |
12/15 | 677 | 701 | 673 | 697 | +2.5% | 90,700 | 48億3014万 | +4.34% | 10.18 | 0.78 |
12/14 | 689 | 699 | 676 | 680 | -1.31% | 63,400 | 47億1233万 | +3.03% | 9.93 | 0.76 |
12/13 | 708 | 716 | 672 | 689 | -1.43% | 107,100 | 47億7470万 | +5.67% | 10.06 | 0.77 |
12/12 | 743 | 743 | 698 | 699 | -7.78% | 164,000 | 48億4400万 | +8.54% | 10.21 | 0.78 |
12/11 | 721 | 764 | 721 | 758 | +8.91% | 140,200 | 52億5286万 | +19.37% | 11.07 | 0.85 |
12/08 | 708 | 724 | 694 | 696 | -3.2% | 115,500 | 48億2321万 | +11.36% | 10.17 | 0.78 |
12/07 | 686 | 746 | 680 | 719 | +4.35% | 156,700 | 49億8259万 | +16.53% | 10.5 | 0.8 |
12/06 | 668 | 696 | 665 | 689 | +1.92% | 51,200 | 47億7470万 | +13.32% | 10.06 | 0.77 |
12/05 | 688 | 700 | 673 | 676 | -3.01% | 54,500 | 46億8461万 | +12.67% | 9.87 | 0.75 |
12/04 | 692 | 715 | 682 | 697 | +0.72% | 89,500 | 48億3014万 | +17.74% | 10.18 | 0.78 |
12/01 | 694 | 704 | 681 | 692 | -0.43% | 101,400 | 47億9549万 | +18.49% | 10.11 | 0.77 |
11/30 | 723 | 724 | 694 | 695 | -4.53% | 117,000 | 48億1628万 | +20.66% | 10.15 | 0.77 |
11/29 | 766 | 785 | 723 | 728 | -3.19% | 185,800 | 50億4496万 | +28.17% | 10.63 | 0.81 |
11/28 | 750 | 795 | 740 | 752 | +1.08% | 273,300 | 52億1128万 | +34.53% | 10.98 | 0.84 |
11/27 | 768 | 771 | 731 | 744 | -2.11% | 223,900 | 51億5584万 | +35.77% | 10.87 | 0.83 |
11/24 | 704 | 765 | 681 | 760 | +9.35% | 294,500 | 52億6672万 | +41.53% | 11.1 | 0.85 |
11/22 | 650 | 717 | 640 | 695 | +6.92% | 260,200 | 48億1628万 | +31.88% | 10.15 | 0.77 |
11/21 | 668 | 687 | 647 | 650 | -4.69% | 180,700 | 45億443万 | +25.24% | 9.49 | 0.72 |
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 12月期 | 1,880 188 4/10 | 760 76 10/7 | 2,425,800 24,258,000 4/9 | - | - | +34.29% 3/10 | -25.52% 10/8 |
2009年 12月期 | 1,400 140 6/9 | 760 76 2/18 | 2,565,100 25,651,000 12/25 | - | - | +35.5% 12/25 | -16.75% 7/13 |
2010年 12月期 | 1,590 159 4/28 | 810 81 11/2 81 11/1 他2件 | 1,113,000 11,130,000 4/28 | 76億3963万 | 38億9188万 | +16.64% 12/1 | -20.29% 5/25 |
2011年 12月期 | 1,130 113 3/7 | 660 66 3/15 | 2,345,800 23,458,000 12/15 | 54億2942万 | 31億7116万 | +14.53% 3/7 | -22.71% 3/15 |
2012年 12月期 | 1,070 107 1/31 | 690 69 7/24 69 6/4 | 702,700 7,027,000 1/31 | 51億4113万 | 33億1531万 | +14.85% 8/2 | -14.98% 5/16 |
2013年 12月期 | 1,770 177 11/12 | 800 80 2/15 80 1/17 他2件 | 2,505,500 25,055,000 3/22 | 85億449万 | 38億4384万 | +32.9% 3/21 | -20.93% 6/7 |
2014年 12月期 | 1,570 157 1/21 | 1,130 113 5/21 113 5/19 他2件 | 404,300 4,043,000 9/22 | 108億7994万 | 78億3078万 | +7.48% 9/26 | -11.07% 2/20 |
2015年 12月期 | 1,360 136 1/29 136 1/28 | 1,050 105 8/25 | 83,500 835,000 12/25 | 94億2466万 | 72億7639万 | +5.53% 11/2 | -14.55% 1/12 |
2016年 12月期 | 1,490 149 7/19 | 990 99 2/12 99 2/10 他3件 | 2,126,600 21,266,000 7/19 | 103億2555万 | 68億6060万 | +27.39% 7/19 | -11.4% 6/24 |
2017年 12月期 | 1,380 138 1/5 138 1/4 | 1,150 115 4/13 | 81,000 12/26 | 95億6326万 | 79億6938万 | +4.75% 4/26 | -5.19% 4/14 |
2018年 12月期 | 1,236 1/16 1/10 | 984 12/26 | 95,900 12/25 | 85億6535万 | 68億1902万 | +5.28% 4/9 4/6 | -11.05% 12/26 |
2019年 12月期 | 1,060 1/11 | 908 8/26 | 58,200 12/26 | 73億4569万 | 62億9234万 | +3.95% 10/7 | -5.49% 8/22 |
2020年 12月期 | 1,010 12/15 12/14 他3件 | 750 3/17 3/13 | 103,700 12/28 | 69億9919万 | 51億9742万 | +11.85% 3/27 | -14.4% 3/13 |
2021年 12月期 | 991 3/22 | 523 12/28 | 70,700 11/29 | 68億6753万 | 36億2433万 | +1.46% 3/9 | -20.5% 11/29 |
2022年 12月期 | 575 2/17 | 381 12/29 | 49,200 7/28 | 39億8469万 | 26億4029万 | +6.13% 2/16 | -12.88% 9/28 |
2023年 12月期 | 795 11/28 | 360 1/17 1/16 | 890,200 11/16 | 55億927万 | 24億9476万 | +41.45% 11/24 | -8.06% 12/21 |
最新 | 668 2024/4/18 | 40,200 | 46億2917万 | +0.15% 667 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%(0.97倍)
- 1985/12/28 vs 1984/12/28
- 29%(1.29倍)
- 1986/12/27 vs 1985/12/28
- 63%(1.63倍)
- 1987/12/28 vs 1986/12/27
- 6%(1.06倍)
- 1988/12/28 vs 1987/12/28
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- 7%(1.07倍)
- 1992/12/30 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/30
- 17%(1.17倍)
- 1994/12/30 vs 1993/12/30
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -35%(0.65倍)
- 1997/12/30 vs 1996/12/30
- -78%(0.22倍)
- 1998/12/30 vs 1997/12/30
- 71%(1.71倍)
- 1999/12/30 vs 1998/12/30
- 43%(1.43倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -38%(0.62倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/30
- 74%(1.74倍)
- 2005/12/30 vs 2004/12/30
- 6%(1.06倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 81%(1.81倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- -11%(0.89倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -44%(0.56倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- 70%(1.7倍)
- 2024/04/18 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
360円(2023/01/17) - 86%(1.86倍)
668円(4/18)