株価チャート
株価
5/2
- 前日 (5/1)
- 643
- 始値
- 644
- 高値
- 650
- 安値
- 644
- 終値 +0.16%
- 644
- 出来高 -44.15%
- 33,400
乖離率
- 株価(5日)
移動平均値 - -2.42%
660 - 株価(25日)
移動平均値 - -11.05%
724 - 出来高(5日)
移動平均値 - -74.21%
129,500
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 | 644 | 650 | 644 | 644 | +0.16% | 33,400 | 39億1899万 | -11.05% | 9.52 | 0.55 |
05/01 | 650 | 652 | 643 | 643 | -0.92% | 59,800 | 39億1291万 | -11.68% | 9.5 | 0.55 |
04/30 | 648 | 655 | 647 | 649 | +0.31% | 75,800 | 39億4942万 | -11.22% | 9.59 | 0.55 |
04/26 | 644 | 655 | 636 | 647 | -10.01% | 354,100 | 39億3725万 | -11.97% | 9.56 | 0.55 |
04/25 | 729 | 730 | 715 | 719 | -1.37% | 124,400 | 43億7540万 | -2.57% | 10.63 | 0.61 |
04/24 | 726 | 729 | 722 | 729 | +0.69% | 66,100 | 44億3625万 | -1.09% | 10.77 | 0.62 |
04/23 | 722 | 726 | 718 | 724 | +0.42% | 55,000 | 44億583万 | -1.76% | 10.7 | 0.62 |
04/22 | 719 | 724 | 718 | 721 | +0.28% | 31,300 | 43億8757万 | -2.04% | 10.66 | 0.61 |
04/19 | 722 | 723 | 705 | 719 | -1.1% | 61,300 | 43億7540万 | -2.18% | 10.63 | 0.61 |
04/18 | 722 | 728 | 720 | 727 | +0.28% | 26,500 | 44億2408万 | -0.95% | 10.74 | 0.62 |
04/17 | 735 | 735 | 721 | 725 | -1.89% | 43,200 | 44億1191万 | -1.09% | 10.71 | 0.62 |
04/16 | 739 | 744 | 735 | 739 | -0.67% | 47,000 | 44億9711万 | +0.96% | 10.92 | 0.63 |
04/15 | 747 | 748 | 742 | 744 | -0.67% | 43,300 | 45億2753万 | +1.92% | 11 | 0.63 |
04/12 | 750 | 750 | 742 | 749 | -0.13% | 42,600 | 45億5796万 | +2.88% | 11.07 | 0.64 |
04/11 | 745 | 751 | 745 | 750 | -0.13% | 33,800 | 45億6405万 | +3.45% | 11.08 | 0.64 |
04/10 | 752 | 754 | 750 | 751 | 0% | 32,700 | 45億7013万 | +3.87% | 11.1 | 0.64 |
04/09 | 753 | 755 | 748 | 751 | +0.13% | 19,300 | 45億7013万 | +4.31% | 11.1 | 0.64 |
04/08 | 758 | 758 | 743 | 750 | -0.13% | 42,100 | 45億6405万 | +4.46% | 11.08 | 0.64 |
04/05 | 748 | 752 | 743 | 751 | 0% | 39,100 | 45億7013万 | +5.03% | 11.1 | 0.64 |
04/04 | 746 | 752 | 746 | 751 | +0.54% | 25,200 | 45億7013万 | +5.33% | 11.1 | 0.64 |
04/03 | 744 | 747 | 727 | 747 | +1.36% | 47,200 | 45億4579万 | +5.21% | 11.04 | 0.64 |
04/02 | 746 | 753 | 731 | 737 | -1.6% | 54,800 | 44億8494万 | +4.1% | 10.89 | 0.63 |
04/01 | 760 | 765 | 745 | 749 | -0.66% | 76,200 | 45億5796万 | +6.09% | 11.07 | 0.64 |
03/29 | 743 | 754 | 737 | 754 | +2.31% | 65,200 | 45億8839万 | +7.25% | 11.14 | 0.64 |
03/28 | 734 | 745 | 734 | 737 | +0.82% | 55,600 | 44億8494万 | +5.14% | 10.89 | 0.63 |
03/27 | 730 | 732 | 727 | 731 | 0% | 22,100 | 44億4842万 | +4.58% | 10.8 | 0.62 |
03/26 | 736 | 738 | 730 | 731 | -0.68% | 23,100 | 44億4842万 | +4.88% | 10.8 | 0.62 |
03/25 | 722 | 736 | 721 | 736 | +2.22% | 70,900 | 44億7885万 | +5.9% | 10.88 | 0.63 |
03/22 | 718 | 720 | 709 | 720 | +0.84% | 54,200 | 43億8148万 | +3.9% | 10.64 | 0.61 |
03/21 | 710 | 718 | 708 | 714 | +0.85% | 42,500 | 43億4497万 | +3.18% | 10.55 | 0.61 |
03/19 | 709 | 709 | 705 | 708 | +0.57% | 11,500 | 43億846万 | +2.61% | 10.46 | 0.6 |
03/18 | 703 | 706 | 700 | 704 | +0.57% | 25,000 | 42億8412万 | +2.03% | 10.4 | 0.6 |
03/15 | 701 | 701 | 693 | 700 | -0.14% | 28,600 | 42億5978万 | +1.6% | 10.35 | 0.6 |
03/14 | 677 | 705 | 672 | 701 | +0.57% | 136,400 | 42億6586万 | +1.89% | 10.36 | 0.6 |
03/13 | 697 | 702 | 694 | 697 | +0.29% | 41,200 | 42億4152万 | +1.31% | 10.3 | 0.59 |
03/12 | 691 | 695 | 685 | 695 | +0.87% | 28,400 | 42億2935万 | +1.02% | 10.27 | 0.59 |
03/11 | 690 | 695 | 686 | 689 | -0.43% | 8,100 | 41億9284万 | +0.29% | 10.18 | 0.59 |
03/08 | 687 | 693 | 686 | 692 | +0.73% | 11,000 | 42億1109万 | +0.73% | 10.23 | 0.59 |
03/07 | 692 | 692 | 685 | 687 | -0.29% | 15,000 | 41億8067万 | +0.15% | 10.15 | 0.58 |
03/06 | 688 | 690 | 686 | 689 | +0.15% | 6,400 | 41億9284万 | +0.29% | 10.18 | 0.59 |
03/05 | 685 | 689 | 685 | 688 | +0.44% | 8,300 | 41億8675万 | +0.15% | 10.17 | 0.59 |
03/04 | 690 | 690 | 685 | 685 | -0.72% | 11,000 | 41億6849万 | -0.29% | 10.12 | 0.58 |
03/01 | 688 | 691 | 686 | 690 | 0% | 12,800 | 41億9892万 | +0.44% | 10.2 | 0.59 |
02/29 | 686 | 690 | 686 | 690 | +0.58% | 5,400 | 41億9892万 | +0.29% | 10.2 | 0.59 |
02/28 | 688 | 689 | 684 | 686 | +0.15% | 6,000 | 41億7458万 | -0.29% | 10.14 | 0.58 |
02/27 | 688 | 689 | 682 | 685 | -0.15% | 6,100 | 41億6849万 | -0.29% | 10.12 | 0.58 |
02/26 | 686 | 690 | 685 | 686 | -0.29% | 12,200 | 41億7458万 | -0.15% | 10.14 | 0.58 |
02/22 | 685 | 688 | 685 | 688 | +0.15% | 4,600 | 41億8675万 | +0.15% | 10.17 | 0.59 |
02/21 | 690 | 690 | 685 | 687 | -0.15% | 3,600 | 41億8067万 | 0% | 10.15 | 0.58 |
02/20 | 688 | 688 | 684 | 688 | -0.15% | 2,200 | 41億8675万 | +0.29% | 10.17 | 0.59 |
02/19 | 685 | 690 | 682 | 689 | +0.29% | 13,500 | 41億9284万 | +0.44% | 10.18 | 0.59 |
02/16 | 682 | 687 | 682 | 687 | +0.73% | 9,700 | 41億8067万 | +0.15% | 10.15 | 0.58 |
02/15 | 684 | 684 | 680 | 682 | -0.29% | 7,500 | 41億5024万 | -0.58% | 10.08 | 0.58 |
02/14 | 683 | 686 | 683 | 684 | 0% | 6,800 | 41億6241万 | -0.29% | 10.11 | 0.58 |
02/13 | 685 | 689 | 684 | 684 | -0.15% | 13,300 | 41億6241万 | -0.29% | 10.11 | 0.58 |
02/09 | 686 | 690 | 684 | 685 | -0.15% | 3,200 | 41億6849万 | 0% | 10.12 | 0.58 |
02/08 | 691 | 691 | 683 | 686 | 0% | 12,900 | 41億7458万 | +0.15% | 10.14 | 0.58 |
02/07 | 692 | 692 | 685 | 686 | -0.72% | 9,200 | 41億7458万 | +0.15% | 10.14 | 0.58 |
02/06 | 690 | 692 | 689 | 691 | +0.29% | 7,200 | 42億501万 | +0.88% | 10.21 | 0.59 |
02/05 | 683 | 690 | 682 | 689 | +1.03% | 16,800 | 41億9284万 | +0.73% | 10.18 | 0.59 |
02/02 | 680 | 682 | 675 | 682 | +0.29% | 9,000 | 41億5024万 | -0.15% | 10.08 | 0.58 |
02/01 | 681 | 681 | 676 | 680 | -0.29% | 14,300 | 41億3807万 | -0.44% | 10.05 | 0.58 |
01/31 | 696 | 696 | 679 | 682 | -1.87% | 50,900 | 41億5024万 | 0% | 10.08 | 0.58 |
01/30 | 697 | 699 | 691 | 695 | -0.14% | 11,200 | 42億2935万 | +1.76% | 10.27 | 0.59 |
01/29 | 699 | 699 | 695 | 696 | +0.29% | 10,100 | 42億3543万 | +2.05% | 10.29 | 0.59 |
01/26 | 694 | 699 | 691 | 694 | 0% | 10,300 | 42億2326万 | +1.91% | 10.26 | 0.59 |
01/25 | 691 | 696 | 689 | 694 | +0.14% | 13,900 | 42億2326万 | +2.06% | 10.26 | 0.59 |
01/24 | 689 | 693 | 684 | 693 | +0.58% | 16,400 | 42億1718万 | +1.91% | 10.24 | 0.59 |
01/23 | 686 | 690 | 681 | 689 | +1.17% | 22,400 | 41億9284万 | +1.47% | 10.18 | 0.59 |
01/22 | 684 | 685 | 681 | 681 | -0.29% | 8,300 | 41億4415万 | +0.29% | 10.06 | 0.58 |
01/19 | 680 | 684 | 679 | 683 | +0.44% | 7,500 | 41億5632万 | +0.44% | 10.09 | 0.58 |
01/18 | 679 | 682 | 678 | 680 | -0.15% | 2,700 | 41億3807万 | 0% | 10.05 | 0.58 |
01/17 | 681 | 682 | 679 | 681 | 0% | 7,000 | 41億4415万 | +0.15% | 10.06 | 0.58 |
01/16 | 683 | 683 | 679 | 681 | -0.29% | 7,900 | 41億4415万 | +0.15% | 10.06 | 0.58 |
01/15 | 683 | 685 | 680 | 683 | 0% | 5,700 | 41億5632万 | +0.44% | 10.09 | 0.58 |
01/12 | 684 | 684 | 680 | 683 | +0.29% | 5,200 | 41億5632万 | +0.29% | 10.09 | 0.58 |
01/11 | 682 | 683 | 680 | 681 | -0.29% | 3,500 | 41億4415万 | 0% | 10.06 | 0.58 |
01/10 | 682 | 684 | 681 | 683 | +0.15% | 6,600 | 41億5632万 | +0.15% | 10.09 | 0.58 |
01/09 | 677 | 682 | 676 | 682 | +0.74% | 9,100 | 41億5024万 | 0% | 10.08 | 0.58 |
01/05 | 680 | 684 | 677 | 677 | -0.59% | 15,900 | 41億1981万 | -0.73% | 10.01 | 0.58 |
01/04 | 690 | 690 | 679 | 681 | +0.29% | 5,400 | 41億4415万 | -0.29% | 10.06 | 0.58 |
2023 | ||||||||||
12/29 | 674 | 679 | 673 | 679 | +0.74% | 6,000 | 41億3198万 | -0.59% | 10.03 | 0.58 |
12/28 | 671 | 682 | 670 | 674 | +0.6% | 15,600 | 41億156万 | -1.32% | 9.96 | 0.57 |
12/27 | 673 | 674 | 667 | 670 | 0% | 14,300 | 40億7721万 | -1.9% | 9.9 | 0.57 |
12/26 | 670 | 673 | 669 | 670 | -0.45% | 10,600 | 40億7721万 | -1.9% | 9.9 | 0.57 |
12/25 | 675 | 678 | 668 | 673 | -0.59% | 6,800 | 40億9547万 | -1.46% | 9.95 | 0.57 |
12/22 | 685 | 685 | 676 | 677 | -0.88% | 9,000 | 41億1981万 | -0.88% | 10.01 | 0.58 |
12/21 | 686 | 686 | 677 | 683 | +1.04% | 7,400 | 41億5632万 | +0.15% | 10.09 | 0.58 |
12/20 | 676 | 681 | 672 | 676 | -0.15% | 6,600 | 41億1373万 | -0.73% | 9.99 | 0.58 |
12/19 | 682 | 685 | 676 | 677 | +0.15% | 12,500 | 41億1981万 | -0.59% | 10.01 | 0.58 |
12/18 | 677 | 682 | 671 | 676 | -0.15% | 4,100 | 41億1373万 | -0.59% | 9.99 | 0.58 |
12/15 | 682 | 683 | 671 | 677 | -0.88% | 7,000 | 41億1981万 | -0.44% | 10.01 | 0.58 |
12/14 | 686 | 686 | 670 | 683 | -1.44% | 36,000 | 41億5632万 | +0.44% | 10.09 | 0.58 |
12/13 | 693 | 699 | 683 | 693 | +0.14% | 17,800 | 42億1718万 | +2.06% | 10.24 | 0.59 |
12/12 | 680 | 693 | 680 | 692 | +2.06% | 21,900 | 42億1109万 | +2.22% | 10.23 | 0.59 |
12/11 | 676 | 682 | 676 | 678 | -0.15% | 5,200 | 41億2590万 | +0.3% | 10.02 | 0.58 |
12/08 | 685 | 685 | 666 | 679 | -1.16% | 24,500 | 41億3198万 | +0.44% | 10.03 | 0.58 |
12/07 | 692 | 707 | 687 | 687 | -0.43% | 21,800 | 41億8067万 | +1.78% | 10.15 | 0.58 |
12/06 | 693 | 698 | 685 | 690 | -0.58% | 9,000 | 41億9892万 | +2.37% | 10.2 | 0.59 |
12/05 | 692 | 700 | 692 | 694 | -0.29% | 8,400 | 42億2326万 | +3.12% | 10.26 | 0.59 |
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 | |
2010年 4月期 | 549 4/16 | 442 4/28 | 2,425,700 4/16 | - | - | +2.01% 6/8 | -12.99% 5/26 |
2011年 4月期 | 600 4/28 4/21 | 291 3/15 | 627,800 4/21 | 36億5124万 | 17億7085万 | +64.55% 6/1 | -8.9% 10/5 |
2012年 4月期 | 1,343 5/31 | 435 9/26 | 2,087,000 5/31 | 81億7269万 | 26億4714万 | +31.82% 6/8 | -25.52% 9/26 |
2013年 4月期 | 630 3/11 | 330 10/4 | 470,700 3/11 | 38億3380万 | 20億818万 | +29.14% 3/8 | -14.97% 5/16 |
2014年 4月期 | 485 5/8 | 320 6/27 | 130,200 8/30 | 29億5141万 | 19億4732万 | +13.86% 9/2 | -15.76% 6/7 |
2015年 4月期 | 1,890 10/17 | 350 5/22 5/21 | 12,551,300 10/17 | 115億140万 | 21億2989万 | +165.99% 10/16 | -25.05% 12/25 |
2016年 4月期 | 1,288 6/8 | 470 2/15 | 10,063,700 6/8 | 78億3799万 | 28億6013万 | +52.51% 6/9 | -23.58% 7/9 |
2017年 4月期 | 749 4/13 | 445 6/27 6/24 | 1,816,100 4/13 | 45億5796万 | 27億800万 | +27.11% 11/29 | -9.29% 6/24 |
2018年 4月期 | 745 10/17 | 552 6/16 | 1,913,600 10/17 | 45億3362万 | 33億5914万 | +12.21% 10/17 | -11.51% 2/6 |
2019年 4月期 | 673 6/14 | 376 12/25 | 538,800 6/14 | 40億9547万 | 22億8811万 | +10.72% 2/7 | -28.3% 12/25 |
2020年 4月期 | 1,995 1/31 | 485 6/6 6/5 | 8,516,400 1/22 | 121億4037万 | 29億5141万 | +99.85% 1/27 | -36.8% 3/13 |
2021年 4月期 | 1,167 4/8 | 684 11/2 | 1,346,100 5/28 | 71億166万 | 41億6241万 | +28.3% 4/7 | -13.04% 5/13 |
2022年 4月期 | 960 5/6 | 590 1/27 | 991,100 11/29 | 58億4198万 | 35億9038万 | +17.92% 9/8 | -18.29% 6/21 |
2023年 4月期 | 800 7/26 | 597 9/16 | 763,400 7/26 | 48億6832万 | 36億3298万 | +7.65% 7/4 | -9.2% 9/16 |
最新 | 644 2024/5/2 | 33,400 | 39億1899万 | -11.05% 724 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 52%(1.52倍)
- 2012/12/28 vs 2011/12/30
- -29%(0.71倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 56%(1.56倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 38%(1.38倍)
- 2020/12/30 vs 2019/12/30
- 25%(1.25倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/05/02 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
291円(2011/03/15) - 121%(2.21倍)
644円(5/2)