株価チャート
株価
5/2
- 前日 (5/1)
- 667
- 始値
- 672
- 高値
- 679
- 安値
- 669
- 終値 +0.9%
- 673
- 出来高 +34.81%
- 76,300
乖離率
- 株価(5日)
移動平均値 - +0.75%
668 - 株価(25日)
移動平均値 - -3.58%
698 - 出来高(5日)
移動平均値 - -6.06%
81,220
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 | 672 | 679 | 669 | 673 | +0.9% | 76,300 | 122億539万 | -3.58% | 11.62 | 2.12 |
05/01 | 673 | 673 | 664 | 667 | -0.89% | 56,600 | 120億9657万 | -5.12% | 11.52 | 2.1 |
04/30 | 673 | 674 | 666 | 673 | +1.97% | 77,100 | 122億539万 | -5.08% | 11.62 | 2.12 |
04/26 | 664 | 671 | 656 | 660 | -0.75% | 102,800 | 119億6962万 | -7.69% | 11.4 | 2.08 |
04/25 | 674 | 679 | 665 | 665 | -2.21% | 93,300 | 120億6030万 | -8.15% | 11.49 | 2.09 |
04/24 | 680 | 687 | 678 | 680 | +0.59% | 77,900 | 123億3234万 | -7.1% | 11.74 | 2.14 |
04/23 | 678 | 683 | 672 | 676 | +0.75% | 94,900 | 122億5980万 | -8.65% | 11.68 | 2.13 |
04/22 | 661 | 673 | 658 | 671 | +0.9% | 158,500 | 121億6912万 | -10.17% | 11.59 | 2.11 |
04/19 | 677 | 688 | 658 | 665 | -1.77% | 229,600 | 120億6030万 | -11.92% | 11.49 | 2.09 |
04/18 | 671 | 690 | 671 | 677 | +0.89% | 90,300 | 122億7793万 | -11.27% | 11.69 | 2.13 |
04/17 | 682 | 691 | 662 | 671 | -1.03% | 207,600 | 121億6912万 | -13.08% | 11.59 | 2.11 |
04/16 | 695 | 696 | 678 | 678 | -2.59% | 189,200 | 122億9607万 | -13.19% | 11.71 | 2.13 |
04/15 | 689 | 707 | 689 | 696 | -1.14% | 131,100 | 126億2251万 | -11.79% | 12.02 | 2.19 |
04/12 | 688 | 706 | 688 | 704 | +1.88% | 196,900 | 127億6760万 | -11.78% | 12.16 | 2.21 |
04/11 | 696 | 697 | 686 | 691 | -1.71% | 204,500 | 125億3183万 | -14.05% | 11.93 | 2.17 |
04/10 | 717 | 719 | 701 | 703 | -0.42% | 243,100 | 127億4946万 | -13.42% | 12.14 | 2.21 |
04/09 | 684 | 710 | 684 | 706 | +3.07% | 185,100 | 128億387万 | -13.59% | 12.19 | 2.22 |
04/08 | 700 | 705 | 680 | 685 | -1.58% | 340,200 | 124億2302万 | -16.57% | 11.83 | 2.16 |
04/05 | 678 | 701 | 677 | 696 | +0.29% | 319,600 | 126億2251万 | -15.64% | 12.02 | 2.19 |
04/04 | 708 | 712 | 693 | 694 | -1.28% | 302,700 | 125億8624万 | -16.39% | 11.99 | 2.18 |
04/03 | 716 | 719 | 701 | 703 | -4.48% | 426,100 | 127億4946万 | -15.81% | 12.14 | 2.21 |
04/02 | 754 | 768 | 715 | 736 | -2.26% | 494,700 | 133億4794万 | -12.38% | 12.71 | 2.32 |
04/01 | 770 | 770 | 737 | 753 | -8.51% | 1,185,900 | 136億5625万 | -10.78% | 13.01 | 2.37 |
03/29 | 817 | 829 | 809 | 823 | +1.35% | 499,200 | 149億2576万 | -2.72% | 14.21 | 2.59 |
03/28 | 798 | 819 | 793 | 812 | +1.75% | 219,100 | 147億2626万 | -3.91% | 14.02 | 2.55 |
03/27 | 802 | 812 | 789 | 798 | -0.5% | 210,100 | 144億7236万 | -5.56% | 13.78 | 2.51 |
03/26 | 810 | 818 | 765 | 802 | -4.07% | 816,300 | 145億4491万 | -5.2% | 13.85 | 2.52 |
03/25 | 878 | 906 | 836 | 836 | -4.57% | 728,700 | 151億6152万 | -1.07% | 14.44 | 2.63 |
03/22 | 879 | 879 | 860 | 876 | 0% | 187,400 | 158億8696万 | +4.04% | 15.13 | 2.76 |
03/21 | 882 | 887 | 867 | 876 | +0.57% | 229,500 | 158億8696万 | +4.66% | 15.13 | 2.76 |
03/19 | 868 | 876 | 854 | 871 | +1.16% | 219,100 | 157億9628万 | +4.44% | 15.04 | 2.74 |
03/18 | 859 | 869 | 853 | 861 | +0.47% | 153,900 | 156億1492万 | +3.61% | 14.87 | 2.71 |
03/15 | 870 | 873 | 850 | 857 | -1.83% | 225,800 | 155億4238万 | +3.5% | 14.8 | 2.7 |
03/14 | 878 | 882 | 863 | 873 | -1.91% | 220,500 | 158億3255万 | +5.82% | 15.08 | 2.75 |
03/13 | 920 | 922 | 887 | 890 | -2.31% | 274,900 | 161億4086万 | +8.4% | 15.37 | 2.8 |
03/12 | 868 | 919 | 865 | 911 | +3.17% | 375,600 | 165億2171万 | +11.64% | 15.73 | 2.87 |
03/11 | 873 | 885 | 867 | 883 | -1.89% | 357,400 | 160億1391万 | +9.01% | 15.25 | 2.78 |
03/08 | 880 | 921 | 867 | 900 | +3.81% | 574,400 | 163億2222万 | +11.8% | 15.54 | 2.83 |
03/07 | 903 | 918 | 859 | 867 | -3.67% | 668,300 | 157億2373万 | +8.51% | 14.97 | 2.73 |
03/06 | 806 | 902 | 803 | 900 | +10.16% | 629,100 | 163億2222万 | +13.35% | 15.54 | 2.83 |
03/05 | 800 | 820 | 794 | 817 | +2.38% | 173,500 | 148億1694万 | +3.81% | 14.11 | 2.57 |
03/04 | 792 | 827 | 792 | 798 | +0.38% | 408,100 | 144億7236万 | +1.79% | 13.78 | 2.51 |
03/01 | 810 | 817 | 791 | 795 | -2.45% | 315,600 | 144億1796万 | +1.79% | 13.73 | 2.5 |
02/29 | 819 | 824 | 800 | 815 | -2.04% | 195,200 | 147億8067万 | +4.76% | 13.53 | 2.56 |
02/28 | 812 | 834 | 812 | 832 | +1.59% | 208,500 | 150億8898万 | +7.49% | 13.82 | 2.62 |
02/27 | 826 | 829 | 804 | 819 | -1.21% | 261,300 | 148億5322万 | +6.36% | 13.6 | 2.58 |
02/26 | 798 | 831 | 785 | 829 | +4.02% | 343,200 | 150億3457万 | +8.37% | 13.77 | 2.61 |
02/22 | 809 | 814 | 794 | 797 | -0.38% | 278,800 | 144億5423万 | +4.87% | 13.23 | 2.51 |
02/21 | 810 | 818 | 800 | 800 | -1.6% | 173,700 | 145億864万 | +5.96% | 13.28 | 2.52 |
02/20 | 820 | 823 | 809 | 813 | -1.45% | 184,400 | 147億4440万 | +8.26% | 13.5 | 2.56 |
02/19 | 783 | 826 | 781 | 825 | +5.77% | 427,800 | 149億6203万 | +10.29% | 13.7 | 2.6 |
02/16 | 762 | 781 | 762 | 780 | +2.63% | 252,200 | 141億4592万 | +4.98% | 12.95 | 2.45 |
02/15 | 765 | 772 | 753 | 760 | -0.52% | 288,400 | 137億8320万 | +2.56% | 12.62 | 2.39 |
02/14 | 772 | 782 | 758 | 764 | -2.3% | 297,400 | 138億5575万 | +3.38% | 12.69 | 2.4 |
02/13 | 800 | 804 | 774 | 782 | -2.37% | 424,800 | 141億8219万 | +5.96% | 12.99 | 2.46 |
02/09 | 787 | 810 | 785 | 801 | +0.38% | 298,700 | 145億2677万 | +8.83% | 13.3 | 2.52 |
02/08 | 785 | 801 | 780 | 798 | +3.1% | 362,600 | 144億7236万 | +8.57% | 13.25 | 2.51 |
02/07 | 779 | 786 | 768 | 774 | -0.39% | 223,400 | 140億3710万 | +5.59% | 12.85 | 2.44 |
02/06 | 777 | 779 | 765 | 777 | +0.26% | 191,900 | 140億9151万 | +6.29% | 12.9 | 2.44 |
02/05 | 760 | 781 | 752 | 775 | +2.79% | 340,700 | 140億5524万 | +6.16% | 12.87 | 2.44 |
02/02 | 756 | 762 | 749 | 754 | -0.13% | 184,800 | 136億7439万 | +3.29% | 12.52 | 2.37 |
02/01 | 745 | 755 | 742 | 755 | +1.34% | 120,800 | 136億9252万 | +3.42% | 12.54 | 2.38 |
01/31 | 740 | 748 | 729 | 745 | +0.54% | 166,500 | 135億1117万 | +1.92% | 12.37 | 2.34 |
01/30 | 744 | 755 | 739 | 741 | +0.82% | 341,400 | 134億3862万 | +0.95% | 12.3 | 2.33 |
01/29 | 732 | 739 | 722 | 735 | +0.68% | 309,400 | 133億2981万 | -0.54% | 12.21 | 2.31 |
01/26 | 728 | 735 | 722 | 730 | -1.08% | 178,200 | 132億3913万 | -1.88% | 12.12 | 2.3 |
01/25 | 717 | 738 | 717 | 738 | +3.22% | 256,700 | 133億8422万 | -1.2% | 12.26 | 2.32 |
01/24 | 716 | 726 | 712 | 715 | 0% | 130,400 | 129億6709万 | -4.54% | 11.87 | 2.25 |
01/23 | 729 | 730 | 709 | 715 | -0.83% | 251,700 | 129億6709万 | -4.92% | 11.87 | 2.25 |
01/22 | 719 | 726 | 707 | 721 | +1.41% | 263,200 | 130億7591万 | -4.63% | 11.97 | 2.27 |
01/19 | 698 | 711 | 696 | 711 | +2.3% | 247,000 | 128億9455万 | -6.32% | 11.81 | 2.24 |
01/18 | 683 | 695 | 680 | 695 | +2.51% | 293,400 | 126億438万 | -9.03% | 11.54 | 2.19 |
01/17 | 703 | 708 | 678 | 678 | -3.56% | 596,700 | 122億9607万 | -11.83% | 11.26 | 2.13 |
01/16 | 716 | 716 | 702 | 703 | -2.09% | 336,600 | 127億4946万 | -9.41% | 11.67 | 2.21 |
01/15 | 706 | 718 | 698 | 718 | +0.7% | 268,200 | 130億2150万 | -8.18% | 11.92 | 2.26 |
01/12 | 729 | 729 | 706 | 713 | -1.79% | 345,600 | 129億3082万 | -9.17% | 11.84 | 2.24 |
01/11 | 717 | 730 | 705 | 726 | +2.25% | 353,700 | 131億6659万 | -8.1% | 12.06 | 2.28 |
01/10 | 721 | 725 | 710 | 710 | -2.47% | 482,200 | 128億7641万 | -10.47% | 11.79 | 2.23 |
01/09 | 743 | 750 | 724 | 728 | -1.89% | 509,000 | 132億286万 | -8.66% | 12.09 | 2.29 |
01/05 | 785 | 785 | 742 | 742 | -4.01% | 555,700 | 134億5676万 | -7.25% | 12.32 | 2.33 |
01/04 | 760 | 779 | 751 | 773 | +3.34% | 457,400 | 140億1897万 | -3.62% | 12.84 | 2.43 |
2023 | ||||||||||
12/29 | 739 | 748 | 728 | 748 | +1.22% | 302,400 | 135億6557万 | -6.97% | 12.42 | 2.35 |
12/28 | 731 | 746 | 725 | 739 | 0% | 422,700 | 134億235万 | -8.43% | 12.27 | 2.32 |
12/27 | 773 | 773 | 739 | 739 | -5.62% | 876,500 | 134億235万 | -8.88% | 12.27 | 2.32 |
12/26 | 753 | 795 | 747 | 783 | +2.89% | 743,400 | 142億33万 | -3.81% | 13 | 2.46 |
12/25 | 820 | 837 | 746 | 761 | -1.17% | 2,445,100 | 138億134万 | -6.74% | 12.64 | 2.39 |
12/22 | 830 | 838 | 766 | 770 | -6.55% | 1,256,100 | 139億6456万 | -5.87% | 12.79 | 2.42 |
12/21 | 836 | 838 | 818 | 824 | -2.94% | 409,000 | 149億4389万 | +0.73% | 13.68 | 2.59 |
12/20 | 868 | 869 | 835 | 849 | -1.51% | 448,400 | 153億9729万 | +4.04% | 14.1 | 2.67 |
12/19 | 828 | 864 | 820 | 862 | +5.77% | 494,200 | 156億3305万 | +6.16% | 14.31 | 2.71 |
12/18 | 805 | 840 | 802 | 815 | +2.64% | 412,700 | 147億8067万 | +0.87% | 13.53 | 2.56 |
12/15 | 779 | 794 | 773 | 794 | +1.79% | 196,400 | 143億9982万 | -1.37% | 13.18 | 2.5 |
12/14 | 822 | 822 | 771 | 780 | -4.41% | 274,000 | 141億4592万 | -2.99% | 12.95 | 2.45 |
12/13 | 815 | 833 | 810 | 816 | +0.87% | 142,100 | 147億9881万 | +1.62% | 13.55 | 2.57 |
12/12 | 830 | 837 | 806 | 809 | -2.41% | 178,600 | 146億7186万 | +0.87% | 13.43 | 2.55 |
12/11 | 836 | 850 | 819 | 829 | +0.97% | 250,000 | 150億3457万 | +3.63% | 13.77 | 2.61 |
12/08 | 850 | 850 | 816 | 821 | -4.31% | 271,000 | 148億8949万 | +3.01% | 13.63 | 2.58 |
12/07 | 834 | 863 | 826 | 858 | +3.13% | 279,600 | 155億6051万 | +7.92% | 14.25 | 2.7 |
12/06 | 807 | 835 | 807 | 832 | +3.1% | 130,000 | 150億8898万 | +5.05% | 13.82 | 2.62 |
12/05 | 822 | 831 | 807 | 807 | -3.58% | 166,500 | 146億3559万 | +2.15% | 13.4 | 2.54 |
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 | |
2009年 3月期 | 396 6/16 | 192 10/8 | 136,800 4/16 | - | - | +14.55% 12/30 | -37.77% 10/8 |
2010年 3月期 | 347 7/6 | 260 4/21 | 45,500 3/5 | - | - | +10.87% 7/6 | -10.83% 11/24 |
2011年 3月期 | 335 4/16 4/7 他2件 | 196 3/16 3/14 | 37,200 6/18 | 60億3000万 | 35億2800万 | +16.13% 12/3 | -21.9% 3/15 |
2012年 3月期 | 265 6/20 6/10 | 150 9/27 | 51,800 12/19 | 47億7000万 | 27億 | +18.32% 6/10 | -16.48% 9/27 |
2013年 3月期 | 218 4/20 | 137 10/16 | 171,200 4/20 | 39億2400万 | 24億6600万 | +53.95% 4/19 | -8.97% 5/18 |
2014年 3月期 | 363 4/19 | 183 4/2 | 1,005,500 4/19 | 65億3400万 | 32億9400万 | +15.27% 5/8 | -13.37% 6/26 |
2015年 3月期 | 364 8/28 | 186 5/29 | 3,415,000 7/17 | 65億5200万 | 33億4800万 | +37.08% 7/17 | -11.19% 10/14 |
2016年 3月期 | 360 6/23 | 160 2/24 2/12 | 1,964,300 6/23 | 64億8000万 | 28億8000万 | +17.85% 6/23 | -23.9% 8/25 |
2017年 3月期 | 1,331 10/20 | 171 6/28 | 14,199,300 8/8 | 239億5800万 | 30億7800万 | +74.36% 10/18 | -19.22% 4/12 |
2018年 2月期 | 874 4/14 | 556 2/14 | 1,357,900 4/14 | 157億3200万 | 100億1039万 | +24.73% 1/9 | -15.69% 8/15 |
2019年 2月期 | 640 5/15 | 259 12/25 | 1,562,600 1/18 | 115億2825万 | 46億6987万 | +26.26% 1/18 | -29.11% 12/25 |
2020年 2月期 | 738 1/24 | 310 6/3 5/31 他2件 | 1,598,700 12/11 | 133億7787万 | 55億8942万 | +18.23% 8/19 | -35.18% 3/13 |
2021年 2月期 | 882 12/30 | 303 3/13 | 1,928,200 12/28 | 159億8819万 | 54億9254万 | +35.44% 6/1 | -14.3% 7/2 |
2022年 2月期 | 753 3/18 | 400 2/24 | 1,944,700 11/4 | 136億4978万 | 72億5088万 | +9.76% 11/8 | -14.76% 12/28 |
2023年 2月期 | 507 6/6 | 381 12/23 | 1,058,500 6/6 | 91億9049万 | 69億973万 | +12.84% 2/9 | -13.32% 10/3 |
2024年 2月期 | 876 10/10 | 413 3/20 | 2,590,200 6/28 | 158億8696万 | 74億9008万 | +24.62% 6/28 | -16.37% 4/4 |
最新 | 673 2024/5/2 | 76,300 | 122億539万 | -3.58% 698 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -43%(0.57倍)
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- -22%(0.78倍)
- 2016/12/30 vs 2015/12/30
- 350%(4.5倍)
- 2017/12/29 vs 2016/12/30
- -37%(0.63倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- 109%(2.09倍)
- 2020/12/30 vs 2019/12/30
- 36%(1.36倍)
- 2021/12/30 vs 2020/12/30
- -44%(0.56倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 85%(1.85倍)
- 2024/05/02 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
137円(2012/10/16) - 391%(4.91倍)
673円(5/2)