株価チャート
株価
5/2
- 前日 (5/1)
- 747
- 始値
- 743
- 高値
- 749
- 安値
- 741
- 終値 ±0%
- 747
- 出来高 +56%
- 7,800
乖離率
- 株価(5日)
移動平均値 - +0.67%
742 - 株価(25日)
移動平均値 - +2.47%
729 - 出来高(5日)
移動平均値 - -47.72%
14,920
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 | 743 | 749 | 741 | 747 | 0% | 7,800 | 46億674万 | +2.47% | 4.48 | 0.54 |
05/01 | 748 | 748 | 741 | 747 | -0.27% | 5,000 | 46億674万 | +3.03% | 4.48 | 0.54 |
04/30 | 730 | 749 | 730 | 749 | +2.6% | 11,500 | 46億1908万 | +3.74% | 4.5 | 0.54 |
04/26 | 730 | 742 | 725 | 730 | -0.68% | 38,700 | 45億191万 | +1.67% | 4.38 | 0.53 |
04/25 | 749 | 749 | 735 | 735 | -2.65% | 11,600 | 45億3274万 | +2.65% | 4.41 | 0.53 |
04/24 | 753 | 755 | 745 | 755 | +0.27% | 7,700 | 46億5608万 | +5.89% | 4.53 | 0.55 |
04/23 | 752 | 758 | 747 | 753 | -0.13% | 7,800 | 46億4375万 | +6.21% | 4.52 | 0.54 |
04/22 | 749 | 760 | 748 | 754 | +0.8% | 9,700 | 46億4991万 | +6.95% | 4.53 | 0.54 |
04/19 | 748 | 753 | 720 | 748 | -0.93% | 34,400 | 46億1291万 | +6.7% | 4.49 | 0.54 |
04/18 | 747 | 764 | 742 | 755 | +1.89% | 18,800 | 46億5608万 | +8.48% | 4.53 | 0.55 |
04/17 | 759 | 759 | 731 | 741 | -0.4% | 25,000 | 45億6974万 | +7.08% | 4.45 | 0.54 |
04/16 | 766 | 766 | 737 | 744 | -3.63% | 39,000 | 45億8824万 | +8.14% | 4.47 | 0.54 |
04/15 | 770 | 774 | 755 | 772 | +0.26% | 31,200 | 47億6092万 | +12.87% | 4.64 | 0.56 |
04/12 | 743 | 770 | 732 | 770 | +4.05% | 41,700 | 47億4859万 | +13.4% | 4.62 | 0.56 |
04/11 | 733 | 740 | 722 | 740 | +0.95% | 37,800 | 45億6358万 | +9.79% | 4.44 | 0.53 |
04/10 | 723 | 742 | 721 | 733 | +1.95% | 53,900 | 45億2041万 | +9.4% | 4.4 | 0.53 |
04/09 | 720 | 725 | 708 | 719 | +3.3% | 142,700 | 44億3407万 | +7.96% | 4.32 | 0.52 |
04/08 | 692 | 696 | 686 | 696 | +0.87% | 32,400 | 42億9223万 | +4.98% | 4.18 | 0.5 |
04/05 | 682 | 692 | 682 | 690 | -0.29% | 14,700 | 42億5523万 | +4.39% | 4.14 | 0.5 |
04/04 | 689 | 693 | 682 | 692 | +1.02% | 14,800 | 42億6756万 | +5.01% | 4.15 | 0.5 |
04/03 | 685 | 691 | 681 | 685 | -1.01% | 10,800 | 42億2439万 | +4.1% | 4.11 | 0.49 |
04/02 | 699 | 699 | 688 | 692 | -0.14% | 17,800 | 42億6756万 | +5.49% | 4.15 | 0.5 |
04/01 | 707 | 715 | 683 | 693 | -1.42% | 39,000 | 42億7373万 | +5.8% | 4.16 | 0.5 |
03/29 | 688 | 710 | 686 | 703 | +4.15% | 39,900 | 43億3540万 | +7.66% | 4.22 | 0.51 |
03/28 | 664 | 682 | 661 | 675 | +1.66% | 25,300 | 41億6272万 | +3.69% | 4.05 | 0.49 |
03/27 | 663 | 666 | 659 | 664 | +0.76% | 16,600 | 40億9488万 | +2.15% | 3.99 | 0.48 |
03/26 | 660 | 664 | 659 | 659 | -0.6% | 9,800 | 40億6405万 | +1.38% | 3.96 | 0.48 |
03/25 | 666 | 670 | 658 | 663 | -0.3% | 13,600 | 40億8872万 | +2.16% | 3.98 | 0.48 |
03/22 | 665 | 665 | 658 | 665 | 0% | 13,700 | 41億105万 | +2.62% | 3.99 | 0.48 |
03/21 | 664 | 669 | 661 | 665 | +1.22% | 32,400 | 41億105万 | +2.62% | 3.99 | 0.48 |
03/19 | 650 | 657 | 649 | 657 | +1.39% | 22,400 | 40億5171万 | +1.39% | 3.94 | 0.47 |
03/18 | 643 | 648 | 643 | 648 | +0.47% | 7,300 | 39億9621万 | 0% | 3.89 | 0.47 |
03/15 | 641 | 646 | 641 | 645 | +0.31% | 2,700 | 39億7771万 | -0.31% | 3.87 | 0.47 |
03/14 | 645 | 646 | 642 | 643 | -0.31% | 1,900 | 39億6538万 | -0.62% | 3.86 | 0.46 |
03/13 | 650 | 650 | 641 | 645 | +0.62% | 5,100 | 39億7771万 | -0.31% | 3.87 | 0.47 |
03/12 | 637 | 645 | 635 | 641 | +0.63% | 6,100 | 39億5304万 | -0.93% | 3.85 | 0.46 |
03/11 | 650 | 650 | 633 | 637 | -1.7% | 11,400 | 39億2837万 | -1.55% | 3.82 | 0.46 |
03/08 | 644 | 650 | 644 | 648 | +0.31% | 7,000 | 39億9621万 | +0.15% | 3.89 | 0.47 |
03/07 | 649 | 653 | 645 | 646 | +0.31% | 10,500 | 39億8388万 | -0.15% | 3.88 | 0.47 |
03/06 | 644 | 648 | 643 | 644 | -0.16% | 8,000 | 39億7154万 | -0.46% | 3.87 | 0.47 |
03/05 | 644 | 647 | 640 | 645 | +0.16% | 17,300 | 39億7771万 | -0.46% | 3.87 | 0.47 |
03/04 | 646 | 649 | 644 | 644 | +0.16% | 10,300 | 39億7154万 | -0.46% | 3.87 | 0.47 |
03/01 | 642 | 648 | 641 | 643 | +0.16% | 8,400 | 39億6538万 | -0.62% | 3.86 | 0.46 |
02/29 | 649 | 650 | 639 | 642 | -0.93% | 13,200 | 39億5921万 | -0.93% | 5.27 | 0.46 |
02/28 | 647 | 655 | 647 | 648 | -1.22% | 9,600 | 39億9621万 | 0% | 5.32 | 0.47 |
02/27 | 656 | 662 | 645 | 656 | +0.46% | 67,100 | 40億4555万 | +1.39% | 5.39 | 0.47 |
02/26 | 654 | 657 | 649 | 653 | +0.15% | 26,700 | 40億2705万 | +0.93% | 5.36 | 0.47 |
02/22 | 649 | 657 | 649 | 652 | +0.46% | 13,600 | 40億2088万 | +0.93% | 5.36 | 0.47 |
02/21 | 656 | 658 | 646 | 649 | -1.07% | 15,600 | 40億238万 | +0.46% | 5.33 | 0.47 |
02/20 | 654 | 657 | 652 | 656 | +0.77% | 9,300 | 40億4555万 | +1.55% | 5.39 | 0.47 |
02/19 | 651 | 653 | 648 | 651 | +0.62% | 7,900 | 40億1471万 | +0.62% | 5.35 | 0.47 |
02/16 | 648 | 650 | 642 | 647 | +0.78% | 5,300 | 39億9004万 | +0.15% | 5.31 | 0.47 |
02/15 | 658 | 659 | 636 | 642 | -2.43% | 53,200 | 39億5921万 | -0.62% | 5.27 | 0.46 |
02/14 | 663 | 663 | 656 | 658 | -0.75% | 12,600 | 40億5788万 | +1.54% | 5.4 | 0.48 |
02/13 | 653 | 666 | 653 | 663 | +3.11% | 56,100 | 40億8872万 | +2.16% | 5.45 | 0.48 |
02/09 | 643 | 644 | 641 | 643 | 0% | 4,700 | 39億6538万 | -0.92% | 5.28 | 0.46 |
02/08 | 645 | 645 | 641 | 643 | -0.31% | 4,700 | 39億6538万 | -1.08% | 5.28 | 0.46 |
02/07 | 644 | 645 | 640 | 645 | +0.16% | 3,800 | 39億7771万 | -0.77% | 5.3 | 0.47 |
02/06 | 642 | 645 | 642 | 644 | +0.31% | 3,200 | 39億7154万 | -1.08% | 5.29 | 0.47 |
02/05 | 641 | 643 | 640 | 642 | -0.16% | 5,600 | 39億5921万 | -1.53% | 5.27 | 0.46 |
02/02 | 640 | 645 | 639 | 643 | +0.47% | 2,500 | 39億6538万 | -1.53% | 5.28 | 0.46 |
02/01 | 644 | 644 | 638 | 640 | -0.78% | 15,300 | 39億4688万 | -2.14% | 5.26 | 0.46 |
01/31 | 649 | 649 | 641 | 645 | -0.46% | 11,100 | 39億7771万 | -1.38% | 5.3 | 0.47 |
01/30 | 650 | 657 | 648 | 648 | 0% | 34,700 | 39億9621万 | -0.92% | 5.32 | 0.47 |
01/29 | 645 | 648 | 643 | 648 | +0.93% | 4,600 | 39億9621万 | -0.77% | 5.32 | 0.47 |
01/26 | 643 | 645 | 642 | 642 | -0.16% | 4,800 | 39億5921万 | -1.68% | 5.27 | 0.46 |
01/25 | 640 | 645 | 639 | 643 | -0.31% | 5,800 | 39億6538万 | -1.53% | 5.28 | 0.46 |
01/24 | 648 | 648 | 637 | 645 | 0% | 13,000 | 39億7771万 | -1.23% | 5.3 | 0.47 |
01/23 | 645 | 652 | 643 | 645 | +0.47% | 11,800 | 39億7771万 | -1.23% | 5.3 | 0.47 |
01/22 | 640 | 646 | 640 | 642 | +0.31% | 6,400 | 39億5921万 | -1.53% | 5.27 | 0.46 |
01/19 | 645 | 649 | 640 | 640 | -0.78% | 22,400 | 39億4688万 | -1.84% | 5.26 | 0.46 |
01/18 | 648 | 650 | 644 | 645 | -0.31% | 4,900 | 39億7771万 | -1.07% | 5.3 | 0.47 |
01/17 | 654 | 657 | 647 | 647 | -0.92% | 7,500 | 39億9004万 | -0.61% | 5.31 | 0.47 |
01/16 | 661 | 661 | 647 | 653 | -0.91% | 14,100 | 40億2705万 | +0.31% | 5.36 | 0.47 |
01/15 | 659 | 660 | 655 | 659 | +2.17% | 24,900 | 40億6405万 | +1.38% | 5.41 | 0.48 |
01/12 | 651 | 651 | 638 | 645 | -0.46% | 19,400 | 39億7771万 | -0.77% | 5.3 | 0.47 |
01/11 | 680 | 680 | 624 | 648 | -5.54% | 137,000 | 39億9621万 | -0.15% | 5.32 | 0.47 |
01/10 | 677 | 690 | 677 | 686 | +1.63% | 22,200 | 42億3056万 | +5.7% | 5.63 | 0.5 |
01/09 | 664 | 679 | 664 | 675 | +2.12% | 11,100 | 41億6272万 | +4.33% | 5.54 | 0.49 |
01/05 | 663 | 668 | 660 | 661 | -0.45% | 4,600 | 40億7638万 | +2.32% | 5.43 | 0.48 |
01/04 | 673 | 673 | 664 | 664 | +0.15% | 10,500 | 40億9488万 | +2.95% | 5.45 | 0.48 |
2023 | ||||||||||
12/29 | 669 | 669 | 663 | 663 | -0.75% | 2,700 | 40億8872万 | +2.95% | 5.45 | 0.48 |
12/28 | 670 | 672 | 667 | 668 | -0.3% | 2,600 | 41億1955万 | +3.89% | 5.49 | 0.48 |
12/27 | 665 | 671 | 665 | 670 | +1.21% | 7,100 | 41億3189万 | +4.52% | 5.5 | 0.48 |
12/26 | 665 | 668 | 659 | 662 | -0.3% | 6,900 | 40億8255万 | +3.44% | 5.44 | 0.48 |
12/25 | 656 | 670 | 656 | 664 | +2.15% | 14,800 | 40億9488万 | +4.08% | 5.45 | 0.48 |
12/22 | 633 | 655 | 630 | 650 | +2.69% | 22,100 | 40億855万 | +2.04% | 5.34 | 0.47 |
12/21 | 641 | 641 | 631 | 633 | -0.63% | 4,600 | 39億371万 | -0.47% | 5.2 | 0.46 |
12/20 | 639 | 642 | 637 | 637 | -0.16% | 2,300 | 39億2837万 | +0.16% | 5.23 | 0.46 |
12/19 | 642 | 642 | 637 | 638 | -0.62% | 6,200 | 39億3454万 | +0.31% | 5.24 | 0.46 |
12/18 | 633 | 642 | 633 | 642 | +0.47% | 5,200 | 39億5921万 | +1.1% | 5.27 | 0.46 |
12/15 | 637 | 639 | 635 | 639 | +0.31% | 900 | 39億4071万 | +0.79% | 5.25 | 0.46 |
12/14 | 636 | 640 | 635 | 637 | +0.47% | 2,300 | 39億2837万 | +0.47% | 5.23 | 0.46 |
12/13 | 635 | 638 | 633 | 634 | -0.94% | 2,300 | 39億987万 | +0.16% | 5.21 | 0.46 |
12/12 | 633 | 640 | 633 | 640 | +1.43% | 2,500 | 39億4688万 | +1.11% | 5.26 | 0.46 |
12/11 | 636 | 637 | 630 | 631 | -0.63% | 3,300 | 38億9137万 | -0.16% | 5.18 | 0.46 |
12/08 | 636 | 637 | 634 | 635 | -0.31% | 6,700 | 39億1604万 | +0.47% | 5.22 | 0.46 |
12/07 | 637 | 643 | 635 | 637 | -0.78% | 1,500 | 39億2837万 | +0.95% | 5.23 | 0.46 |
12/06 | 638 | 642 | 638 | 642 | +0.78% | 1,300 | 39億5921万 | +1.74% | 5.27 | 0.46 |
12/05 | 643 | 643 | 637 | 637 | -1.09% | 3,100 | 39億2837万 | +1.11% | 5.23 | 0.46 |
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 | |
2013年 2月期 | 873 2,620 11/21 | 520 1,561 12/21 | 3,784,200 1,261,400 11/21 | 35億2128万 | 20億9798万 | +31.55% 4/3 | -5.99% 2/13 |
2014年 2月期 | 1,417 4,250 5/9 | 635 6/7 | 450,300 150,100 4/22 | 57億1200万 | 25億6032万 | +48.47% 4/8 | -37.69% 6/7 |
2015年 2月期 | 849 3/11 | 599 10/14 | 148,600 8/15 | 42億5943万 | 36億9403万 | +8.9% 8/6 | -9.46% 4/15 |
2016年 2月期 | 709 4/9 | 495 12/24 9/10 | 437,900 4/10 | 43億7240万 | 30億5266万 | +19.43% 1/13 | -15.48% 8/25 |
2017年 2月期 | 808 2/22 | 499 8/4 8/1 | 432,300 1/23 | 49億8293万 | 30億7733万 | +15.26% 1/23 | -10.18% 3/3 |
2018年 2月期 | 1,348 1/11 | 622 4/6 | 140,400 1/12 | 83億1311万 | 38億3587万 | +25.27% 12/12 | -15.43% 2/6 |
2019年 2月期 | 1,043 4/23 | 578 12/25 | 75,900 4/12 | 64億3218万 | 35億6452万 | +9.9% 4/16 | -23.4% 12/25 |
2020年 2月期 | 923 9/26 | 620 8/29 | 78,000 2/26 | 56億9214万 | 38億2354万 | +25.55% 9/26 | -37.49% 3/13 |
2021年 2月期 | 775 10/21 10/14 他2件 | 434 3/17 | 40,100 2/24 | 47億7942万 | 26億7647万 | +13.1% 10/12 | -5.97% 12/9 |
2022年 2月期 | 714 4/9 | 557 2/24 | 97,400 2/24 | 44億323万 | 34億3501万 | +5.52% 1/4 | -9.18% 3/7 |
2023年 2月期 | 618 1/30 | 513 7/13 | 42,600 7/13 | 38億1120万 | 31億6367万 | +7.08% 11/25 | -3.81% 7/19 |
2024年 2月期 | 725 7/10 | 573 3/16 | 137,000 1/11 | 44億7107万 | 35億3369万 | +10.21% 9/28 | -6.4% 10/16 |
最新 | 747 2024/5/2 | 7,800 | 46億674万 | +2.47% 729 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- 23%(1.23倍)
- 2017/12/29 vs 2016/12/30
- 85%(1.85倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/05/02 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
434円(2020/03/17) - 72%(1.72倍)
747円(5/2)