株価チャート
株価
5/17
- 前日 (5/16)
- 713
- 始値
- 711
- 高値
- 722
- 安値
- 710
- 終値 +0.7%
- 718
- 出来高 -37.14%
- 2,200
乖離率
- 株価(5日)
移動平均値 - -1.64%
730 - 株価(25日)
移動平均値 - -2.45%
736 - 出来高(5日)
移動平均値 - -24.66%
2,920
2023/12/14~2024/05/17
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 | ||||||||||
05/17 | 711 | 722 | 710 | 718 | +0.7% | 2,200 | 81億8520万 | -2.45% | 12.57 | 0.69 |
05/16 | 734 | 735 | 713 | 713 | -2.6% | 3,500 | 81億2820万 | -3.13% | 12.49 | 0.68 |
05/15 | 731 | 735 | 731 | 732 | -0.54% | 1,200 | 83億4480万 | -0.68% | 12.82 | 0.7 |
05/14 | 746 | 748 | 736 | 736 | -1.74% | 3,700 | 83億9040万 | 0% | 12.89 | 0.7 |
05/13 | 769 | 769 | 749 | 749 | +0.81% | 4,000 | 85億3860万 | +1.77% | 13.12 | 0.72 |
05/10 | 745 | 753 | 743 | 743 | -1.59% | 2,700 | 84億7020万 | +0.95% | 13.01 | 0.71 |
05/09 | 754 | 755 | 752 | 755 | +0.4% | 1,400 | 86億700万 | +2.72% | 13.22 | 0.72 |
05/08 | 750 | 752 | 747 | 752 | +0.8% | 400 | 85億7280万 | +2.45% | 13.17 | 0.72 |
05/07 | 752 | 752 | 746 | 746 | +0.54% | 1,100 | 85億440万 | +1.91% | 13.06 | 0.71 |
05/02 | 750 | 750 | 742 | 742 | -0.13% | 1,100 | 84億5880万 | +1.5% | 12.99 | 0.71 |
05/01 | 750 | 750 | 743 | 743 | 0% | 500 | 84億7020万 | +1.78% | 13.01 | 0.71 |
04/30 | 748 | 753 | 742 | 743 | -1.46% | 3,900 | 84億7020万 | +1.92% | 13.01 | 0.71 |
04/26 | 753 | 754 | 748 | 754 | +0.13% | 900 | 85億9560万 | +3.71% | 13.2 | 0.72 |
04/25 | 742 | 753 | 742 | 753 | +2.03% | 3,100 | 85億8420万 | +3.72% | 13.19 | 0.72 |
04/24 | 740 | 741 | 735 | 738 | -0.27% | 2,300 | 84億1320万 | +1.93% | 12.92 | 0.71 |
04/23 | 738 | 755 | 738 | 740 | +0.82% | 4,200 | 84億3600万 | +2.35% | 12.96 | 0.71 |
04/22 | 732 | 749 | 729 | 734 | +0.27% | 1,400 | 83億6760万 | +1.8% | 12.85 | 0.7 |
04/19 | 727 | 732 | 726 | 732 | +0.69% | 1,800 | 83億4480万 | +1.67% | 12.82 | 0.7 |
04/17 | 725 | 727 | 725 | 727 | -0.14% | 500 | 82億8780万 | +1.11% | 12.73 | 0.7 |
04/16 | 723 | 732 | 723 | 728 | +0.97% | 400 | 82億9920万 | +1.39% | 12.75 | 0.7 |
04/15 | 723 | 723 | 721 | 721 | -0.55% | 1,700 | 82億1940万 | +0.42% | 12.63 | 0.69 |
04/12 | 725 | 725 | 725 | 725 | -0.14% | 200 | 82億6500万 | +1.12% | 12.7 | 0.69 |
04/11 | 733 | 733 | 726 | 726 | -0.95% | 200 | 82億7640万 | +1.4% | 12.71 | 0.69 |
04/10 | 733 | 733 | 733 | 733 | +2.09% | 100 | 83億5620万 | +2.37% | 12.84 | 0.7 |
04/08 | 719 | 720 | 718 | 718 | -0.69% | 900 | 81億8520万 | +0.42% | 12.57 | 0.69 |
04/05 | 720 | 729 | 719 | 723 | -0.82% | 1,100 | 82億4220万 | +1.26% | 12.66 | 0.69 |
04/04 | 713 | 742 | 713 | 729 | +1.96% | 800 | 83億1060万 | +2.1% | 12.77 | 0.7 |
04/03 | 726 | 726 | 715 | 715 | -2.05% | 1,900 | 81億5100万 | +0.28% | 12.52 | 0.68 |
04/02 | 748 | 748 | 730 | 730 | -2.41% | 2,200 | 83億2200万 | +2.53% | 12.78 | 0.7 |
04/01 | 722 | 748 | 722 | 748 | +4.03% | 3,600 | 85億2720万 | +5.06% | 13.1 | 0.72 |
03/29 | 722 | 730 | 718 | 719 | -0.42% | 1,500 | 81億9660万 | +1.27% | 16.52 | 0.69 |
03/28 | 716 | 722 | 716 | 722 | +1.12% | 800 | 82億3080万 | +1.69% | 16.59 | 0.69 |
03/27 | 712 | 716 | 712 | 714 | 0% | 5,500 | 81億3960万 | +0.71% | 16.41 | 0.68 |
03/26 | 715 | 715 | 713 | 714 | 0% | 4,800 | 81億3960万 | +0.71% | 16.41 | 0.68 |
03/25 | 714 | 714 | 713 | 714 | +0.14% | 2,700 | 81億3960万 | +0.85% | 16.41 | 0.68 |
03/22 | 712 | 713 | 712 | 713 | +0.14% | 1,300 | 81億2820万 | +0.71% | 16.38 | 0.68 |
03/21 | 710 | 712 | 709 | 712 | +0.14% | 800 | 81億1680万 | +0.56% | 16.36 | 0.68 |
03/19 | 709 | 711 | 709 | 711 | +0.57% | 700 | 81億540万 | +0.14% | 16.34 | 0.68 |
03/18 | 709 | 711 | 707 | 707 | -0.28% | 2,800 | 80億5980万 | -0.42% | 16.25 | 0.68 |
03/15 | 708 | 709 | 707 | 709 | +0.42% | 1,200 | 80億8260万 | 0% | 16.29 | 0.68 |
03/14 | 708 | 708 | 706 | 706 | -0.28% | 1,300 | 80億4840万 | -0.42% | 16.22 | 0.68 |
03/13 | 712 | 712 | 708 | 708 | -0.56% | 800 | 80億7120万 | -0.14% | 16.27 | 0.68 |
03/12 | 706 | 712 | 706 | 712 | +0.99% | 900 | 81億1680万 | +0.42% | 16.36 | 0.68 |
03/11 | 708 | 708 | 705 | 705 | -0.42% | 1,100 | 80億3700万 | -0.56% | 16.2 | 0.67 |
03/08 | 709 | 710 | 708 | 708 | +0.14% | 1,100 | 80億7120万 | 0% | 16.27 | 0.68 |
03/07 | 709 | 712 | 707 | 707 | -0.14% | 400 | 80億5980万 | -0.14% | 16.25 | 0.68 |
03/06 | 708 | 708 | 708 | 708 | 0% | 300 | 80億7120万 | +0.14% | 16.27 | 0.68 |
03/05 | 705 | 714 | 705 | 708 | +0.28% | 2,700 | 80億7120万 | +0.28% | 16.27 | 0.68 |
03/04 | 704 | 718 | 704 | 706 | -0.14% | 7,200 | 80億4840万 | 0% | 16.22 | 0.68 |
03/01 | 711 | 713 | 707 | 707 | -0.42% | 1,500 | 80億5980万 | +0.28% | 16.25 | 0.68 |
02/29 | 710 | 710 | 710 | 710 | +0.42% | 500 | 80億9400万 | +0.85% | 16.32 | 0.68 |
02/28 | 707 | 707 | 706 | 707 | 0% | 2,100 | 80億5980万 | +0.57% | 16.25 | 0.68 |
02/27 | 717 | 719 | 707 | 707 | -0.42% | 2,200 | 80億5980万 | +0.71% | 16.25 | 0.68 |
02/26 | 707 | 710 | 707 | 710 | 0% | 5,600 | 80億9400万 | +1.28% | 16.32 | 0.68 |
02/22 | 714 | 714 | 710 | 710 | 0% | 3,200 | 80億9400万 | +1.43% | 16.32 | 0.68 |
02/21 | 704 | 712 | 701 | 710 | +0.57% | 2,900 | 80億9400万 | +1.57% | 16.32 | 0.68 |
02/20 | 707 | 707 | 706 | 706 | -0.14% | 1,100 | 80億4840万 | +1.29% | 16.22 | 0.68 |
02/19 | 700 | 711 | 700 | 707 | +0.71% | 1,600 | 80億5980万 | +1.58% | 16.25 | 0.68 |
02/16 | 702 | 702 | 699 | 702 | -0.43% | 500 | 80億280万 | +1.01% | 16.13 | 0.67 |
02/15 | 705 | 708 | 696 | 705 | 0% | 3,100 | 80億3700万 | +1.59% | 16.2 | 0.67 |
02/14 | 756 | 756 | 700 | 705 | -8.56% | 12,100 | 80億3700万 | +1.59% | 16.2 | 0.67 |
02/13 | 710 | 771 | 702 | 771 | +10.14% | 18,200 | 87億8940万 | +11.26% | 17.72 | 0.74 |
02/09 | 700 | 705 | 699 | 700 | +0.43% | 700 | 79億8000万 | +1.6% | 16.09 | 0.67 |
02/08 | 712 | 712 | 695 | 697 | -2.24% | 3,000 | 79億4580万 | +1.31% | 16.02 | 0.67 |
02/07 | 699 | 726 | 699 | 713 | +0.85% | 4,200 | 81億2820万 | +3.78% | 16.38 | 0.68 |
02/06 | 700 | 708 | 700 | 707 | +1.29% | 4,800 | 80億5980万 | +3.06% | 16.25 | 0.68 |
02/05 | 699 | 699 | 695 | 698 | -0.14% | 2,200 | 79億5720万 | +1.9% | 16.04 | 0.67 |
02/02 | 695 | 699 | 695 | 699 | +0.72% | 1,800 | 79億6860万 | +2.19% | 16.06 | 0.67 |
02/01 | 694 | 695 | 689 | 694 | 0% | 1,400 | 79億1160万 | +1.61% | 15.95 | 0.66 |
01/31 | 695 | 695 | 691 | 694 | -0.14% | 900 | 79億1160万 | +1.76% | 15.95 | 0.66 |
01/30 | 690 | 695 | 689 | 695 | +0.72% | 2,400 | 79億2300万 | +2.06% | 15.97 | 0.66 |
01/29 | 689 | 690 | 686 | 690 | +0.15% | 4,500 | 78億6600万 | +1.32% | 15.86 | 0.66 |
01/26 | 689 | 689 | 685 | 689 | +0.15% | 2,000 | 78億5460万 | +1.32% | 15.83 | 0.66 |
01/25 | 687 | 688 | 684 | 688 | +0.44% | 2,500 | 78億4320万 | +1.33% | 15.81 | 0.66 |
01/24 | 685 | 685 | 685 | 685 | 0% | 900 | 78億900万 | +0.88% | 15.74 | 0.66 |
01/23 | 684 | 685 | 684 | 685 | +0.29% | 1,200 | 78億900万 | +1.03% | 15.74 | 0.66 |
01/22 | 682 | 683 | 682 | 683 | +0.15% | 200 | 77億8620万 | +0.74% | 15.7 | 0.65 |
01/19 | 683 | 683 | 682 | 682 | +0.29% | 600 | 77億7480万 | +0.74% | 15.67 | 0.65 |
01/18 | 681 | 682 | 680 | 680 | -0.29% | 600 | 77億5200万 | +0.44% | 15.63 | 0.65 |
01/17 | 680 | 682 | 680 | 682 | +0.29% | 1,600 | 77億7480万 | +0.74% | 15.67 | 0.65 |
01/16 | 679 | 681 | 679 | 680 | +0.15% | 1,100 | 77億5200万 | +0.44% | 15.63 | 0.65 |
01/15 | 678 | 680 | 678 | 679 | -0.29% | 500 | 77億4060万 | +0.44% | 15.6 | 0.65 |
01/12 | 678 | 683 | 677 | 681 | +0.15% | 1,300 | 77億6340万 | +0.74% | 15.65 | 0.65 |
01/11 | 686 | 686 | 676 | 680 | -0.73% | 5,800 | 77億5200万 | +0.59% | 15.63 | 0.65 |
01/10 | 681 | 686 | 680 | 685 | +0.59% | 2,400 | 78億900万 | +1.48% | 15.74 | 0.66 |
01/09 | 677 | 681 | 677 | 681 | +0.89% | 1,200 | 77億6340万 | +0.89% | 15.65 | 0.65 |
01/05 | 678 | 678 | 675 | 675 | -0.74% | 2,100 | 76億9500万 | 0% | 15.51 | 0.65 |
01/04 | 680 | 680 | 680 | 680 | +0.15% | 800 | 77億5200万 | +0.74% | 15.63 | 0.65 |
2023 | ||||||||||
12/29 | 676 | 679 | 676 | 679 | 0% | 1,200 | 77億4060万 | +0.59% | 15.6 | 0.67 |
12/28 | 676 | 679 | 673 | 679 | +0.44% | 2,200 | 77億4060万 | +0.59% | 15.6 | 0.67 |
12/27 | 677 | 677 | 674 | 676 | -0.15% | 2,300 | 77億640万 | +0.3% | 15.53 | 0.67 |
12/26 | 676 | 677 | 674 | 677 | +0.59% | 1,200 | 77億1780万 | +0.45% | 15.56 | 0.67 |
12/25 | 676 | 676 | 673 | 673 | -0.44% | 3,100 | 76億7220万 | -0.15% | 15.47 | 0.66 |
12/22 | 677 | 677 | 672 | 676 | 0% | 2,100 | 77億640万 | +0.3% | 15.53 | 0.67 |
12/21 | 673 | 676 | 672 | 676 | +0.45% | 1,700 | 77億640万 | +0.3% | 15.53 | 0.67 |
12/20 | 672 | 673 | 672 | 673 | -0.15% | 300 | 76億7220万 | -0.15% | 15.47 | 0.66 |
12/19 | 674 | 674 | 674 | 674 | +0.15% | 200 | 76億8360万 | 0% | 15.49 | 0.66 |
12/18 | 673 | 673 | 673 | 673 | -0.15% | 500 | 76億7220万 | -0.15% | 15.47 | 0.66 |
12/15 | 674 | 674 | 674 | 674 | +0.15% | 700 | 76億8360万 | 0% | 15.49 | 0.66 |
12/14 | 672 | 674 | 671 | 673 | -0.15% | 1,500 | 76億7220万 | -0.15% | 15.47 | 0.66 |
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 | 362 5/23 | 250 11/18 11/14 | 10,000 11/14 7/25 4/17 | - | - | +8.49% 6/15 | -22.5% 11/14 |
2010年 3月期 | 377 1/25 | 275 5/20 5/13 | 10,400 7/24 | - | - | +18.74% 1/25 | -8.72% 11/12 |
2011年 3月期 | 370 6/15 | 241 3/17 | 15,200 12/16 | 42億1800万 | 27億4740万 | +9.43% 7/22 | -10.87% 12/17 |
2012年 3月期 | 340 7/25 | 273 10/20 | 9,700 7/25 | 38億7600万 | 31億1220万 | +8.74% 12/13 | -11.64% 10/4 |
2013年 3月期 | 335 3/4 2/22 | 270 12/17 | 18,800 2/1 | 38億1900万 | 30億7800万 | +10.88% 1/31 | -7.52% 7/31 |
2014年 3月期 | 330 3/20 | 279 6/7 | 15,500 12/16 | 37億6200万 | 31億8060万 | +5.5% 1/29 | -8.7% 6/7 |
2015年 3月期 | 505 1/27 | 286 5/13 | 127,200 6/11 | 57億5700万 | 32億6040万 | +25.13% 6/10 | -9.74% 10/14 |
2016年 3月期 | 618 7/30 | 399 5/1 | 120,500 5/21 | 70億4520万 | 45億4860万 | +23.61% 7/30 | -14.71% 8/24 |
2017年 3月期 | 537 6/27 | 448 4/11 | 68,200 12/14 | 61億2180万 | 51億720万 | +9.71% 6/27 | -6.27% 6/24 |
2018年 3月期 | 1,085 3/29 | 484 4/13 | 181,100 3/29 | 123億6900万 | 55億1760万 | +44.67% 4/11 | -7.53% 2/6 |
2019年 3月期 | 1,434 4/11 | 600 12/25 | 263,200 4/10 | 163億4760万 | 68億4000万 | +22.47% 8/8 | -25.56% 12/25 |
2020年 3月期 | 756 4/9 | 525 3/13 | 34,800 1/15 | 86億1840万 | 59億8500万 | +8.95% 1/16 | -15.87% 3/13 |
2021年 3月期 | 750 5/21 | 561 4/6 | 61,500 5/21 | 85億5000万 | 63億9540万 | +17.77% 5/21 | -4.75% 10/30 |
2022年 3月期 | 692 7/21 | 606 12/6 | 9,100 7/21 | 78億8880万 | 69億840万 | +3.02% 7/26 | -4.57% 10/19 |
2023年 3月期 | 686 7/27 | 612 1/5 | 6,200 6/16 | 78億2040万 | 69億7680万 | +2.98% 5/27 | -3.59% 9/29 |
2024年 3月期 | 771 2/13 | 626 4/19 | 18,200 2/13 | 87億8940万 | 71億3640万 | +11.3% 2/13 | -3.05% 10/4 |
最新 | 718 2024/5/17 | 2,200 | 81億8520万 | -2.45% 736 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/26 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/25 vs 1996/12/26
- -40%(0.6倍)
- 1998/12/25 vs 1997/12/25
- -25%(0.75倍)
- 1999/12/27 vs 1998/12/25
- 25%(1.25倍)
- 2000/12/28 vs 1999/12/27
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/28
- -1%(0.99倍)
- 2002/12/26 vs 2001/12/28
- -23%(0.77倍)
- 2003/12/30 vs 2002/12/26
- 6%(1.06倍)
- 2004/12/29 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/29
- 19%(1.19倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/25 vs 2006/12/29
- 18%(1.18倍)
- 2008/12/26 vs 2007/12/25
- -23%(0.77倍)
- 2009/12/30 vs 2008/12/26
- 9%(1.09倍)
- 2010/12/28 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/27 vs 2010/12/28
- -1%(0.99倍)
- 2012/12/27 vs 2011/12/27
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/27
- 4%(1.04倍)
- 2014/12/30 vs 2013/12/30
- 34%(1.34倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- 13%(1.13倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/05/17 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
215円(2002/11/06) - 234%(3.34倍)
718円(5/17)