株価チャート
株価
5/17
- 前日 (5/16)
- 704
- 始値
- 705
- 高値
- 715
- 安値
- 705
- 終値 +1.28%
- 713
- 出来高 +9.76%
- 18,000
乖離率
- 株価(5日)
移動平均値 - +1.13%
705 - 株価(25日)
移動平均値 - +2.3%
697 - 出来高(5日)
移動平均値 - -3.85%
18,720
2023/12/18~2024/05/17
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 | 705 | 715 | 705 | 713 | +1.28% | 18,000 | 99億3476万 | +2.3% | 16.5 | 0.64 |
05/16 | 709 | 713 | 703 | 704 | +0.14% | 16,400 | 98億936万 | +1% | 16.29 | 0.63 |
05/15 | 709 | 715 | 703 | 703 | -0.42% | 21,600 | 97億9543万 | +0.86% | 16.27 | 0.63 |
05/14 | 700 | 707 | 700 | 706 | +1% | 13,900 | 98億3723万 | +1.29% | 16.34 | 0.63 |
05/13 | 694 | 704 | 694 | 699 | +0.72% | 23,700 | 97億3969万 | +0.29% | 16.17 | 0.62 |
05/10 | 696 | 702 | 694 | 694 | 0% | 31,300 | 96億7002万 | -0.43% | 16.06 | 0.62 |
05/09 | 696 | 744 | 692 | 694 | +0.14% | 157,000 | 96億7002万 | -0.57% | 16.06 | 0.62 |
05/08 | 696 | 696 | 693 | 693 | -0.14% | 9,800 | 96億5609万 | -0.86% | 16.04 | 0.62 |
05/07 | 695 | 696 | 693 | 694 | -0.14% | 6,900 | 96億7002万 | -0.72% | 16.06 | 0.62 |
05/02 | 693 | 696 | 691 | 695 | +0.29% | 8,400 | 96億8396万 | -0.71% | 16.08 | 0.62 |
05/01 | 689 | 693 | 688 | 693 | +0.43% | 7,500 | 96億5609万 | -1.14% | 16.04 | 0.62 |
04/30 | 690 | 690 | 688 | 690 | +0.88% | 5,500 | 96億1429万 | -1.71% | 15.97 | 0.62 |
04/26 | 692 | 695 | 684 | 684 | -1.58% | 47,200 | 95億3068万 | -2.84% | 15.83 | 0.61 |
04/25 | 692 | 697 | 692 | 695 | +0.29% | 7,200 | 96億8396万 | -1.42% | 16.08 | 0.62 |
04/24 | 693 | 695 | 691 | 693 | +0.29% | 7,500 | 96億5609万 | -1.84% | 16.04 | 0.62 |
04/23 | 694 | 697 | 691 | 691 | -0.43% | 4,500 | 96億2822万 | -2.26% | 15.99 | 0.62 |
04/22 | 692 | 695 | 691 | 694 | +0.58% | 5,800 | 96億7002万 | -1.98% | 16.06 | 0.62 |
04/19 | 698 | 698 | 690 | 690 | -0.86% | 14,600 | 96億1429万 | -2.54% | 15.97 | 0.62 |
04/18 | 693 | 699 | 693 | 696 | +0.14% | 7,400 | 96億9789万 | -1.69% | 16.1 | 0.62 |
04/17 | 696 | 699 | 695 | 695 | -0.14% | 7,400 | 96億8396万 | -1.84% | 16.08 | 0.62 |
04/16 | 704 | 704 | 696 | 696 | -0.71% | 9,900 | 96億9789万 | -1.83% | 16.1 | 0.62 |
04/15 | 702 | 703 | 701 | 701 | -0.57% | 2,900 | 97億6756万 | -1.13% | 16.22 | 0.63 |
04/12 | 701 | 705 | 701 | 705 | +0.57% | 6,700 | 98億2329万 | -0.56% | 16.31 | 0.63 |
04/11 | 705 | 706 | 699 | 701 | -0.28% | 11,700 | 97億6756万 | -1.13% | 16.22 | 0.63 |
04/10 | 708 | 709 | 699 | 703 | -0.42% | 11,200 | 97億9543万 | -0.71% | 16.27 | 0.63 |
04/09 | 708 | 711 | 701 | 706 | -0.42% | 16,600 | 98億3723万 | -0.28% | 16.34 | 0.63 |
04/08 | 711 | 713 | 706 | 709 | 0% | 6,100 | 98億7903万 | +0.28% | 16.41 | 0.63 |
04/05 | 703 | 709 | 702 | 709 | 0% | 6,900 | 98億7903万 | +0.28% | 16.41 | 0.63 |
04/04 | 706 | 713 | 705 | 709 | +0.71% | 13,500 | 98億7903万 | +0.42% | 16.41 | 0.63 |
04/03 | 708 | 708 | 702 | 704 | -0.56% | 10,700 | 98億936万 | -0.14% | 16.29 | 0.63 |
04/02 | 710 | 721 | 707 | 708 | -0.28% | 15,100 | 98億6509万 | +0.57% | 16.38 | 0.63 |
04/01 | 713 | 713 | 709 | 710 | -0.42% | 6,300 | 98億9296万 | +0.85% | 16.43 | 0.63 |
03/29 | 712 | 716 | 708 | 713 | +0.56% | 5,800 | 99億3476万 | +1.42% | 3.36 | 0.64 |
03/28 | 721 | 725 | 709 | 709 | -2.48% | 14,400 | 98億7903万 | +1% | 3.34 | 0.63 |
03/27 | 723 | 744 | 718 | 727 | +0.55% | 28,600 | 101億2984万 | +3.71% | 3.42 | 0.65 |
03/26 | 726 | 737 | 723 | 723 | 0% | 15,800 | 100億7410万 | +3.29% | 3.4 | 0.64 |
03/25 | 724 | 728 | 723 | 723 | +0.28% | 15,500 | 100億7410万 | +3.43% | 3.4 | 0.64 |
03/22 | 720 | 725 | 714 | 721 | +0.56% | 14,100 | 100億4623万 | +3.44% | 3.39 | 0.64 |
03/21 | 719 | 720 | 713 | 717 | +0.28% | 15,400 | 99億9050万 | +3.02% | 3.37 | 0.64 |
03/19 | 706 | 715 | 706 | 715 | +1.42% | 10,300 | 99億6263万 | +2.88% | 3.37 | 0.64 |
03/18 | 708 | 710 | 703 | 705 | +0.57% | 9,200 | 98億2329万 | +1.44% | 3.32 | 0.63 |
03/15 | 700 | 708 | 700 | 701 | 0% | 8,800 | 97億6756万 | +1.01% | 3.3 | 0.63 |
03/14 | 700 | 702 | 699 | 701 | +0.14% | 6,600 | 97億6756万 | +1.01% | 3.3 | 0.63 |
03/13 | 704 | 704 | 698 | 700 | 0% | 6,100 | 97億5362万 | +0.86% | 3.29 | 0.62 |
03/12 | 708 | 708 | 700 | 700 | -0.14% | 8,900 | 97億5362万 | +1.01% | 3.29 | 0.62 |
03/11 | 704 | 715 | 698 | 701 | -1.54% | 11,200 | 97億6756万 | +1.15% | 3.3 | 0.63 |
03/08 | 689 | 720 | 688 | 712 | +3.19% | 50,100 | 99億2083万 | +2.89% | 3.35 | 0.64 |
03/07 | 691 | 694 | 690 | 690 | -0.14% | 9,300 | 96億1429万 | -0.29% | 3.25 | 0.62 |
03/06 | 689 | 694 | 689 | 691 | +0.14% | 11,700 | 96億2822万 | 0% | 3.25 | 0.62 |
03/05 | 690 | 693 | 689 | 690 | -0.14% | 16,100 | 96億1429万 | -0.14% | 3.25 | 0.62 |
03/04 | 691 | 693 | 690 | 691 | -0.29% | 16,200 | 96億2822万 | 0% | 3.25 | 0.62 |
03/01 | 691 | 693 | 691 | 693 | +0.29% | 15,800 | 96億5609万 | +0.29% | 3.26 | 0.62 |
02/29 | 691 | 695 | 690 | 691 | +0.14% | 12,200 | 96億2822万 | 0% | 3.25 | 0.62 |
02/28 | 688 | 693 | 688 | 690 | +0.29% | 16,800 | 96億1429万 | -0.14% | 3.25 | 0.62 |
02/27 | 693 | 693 | 688 | 688 | -0.43% | 9,700 | 95億8642万 | -0.43% | 3.24 | 0.61 |
02/26 | 691 | 694 | 688 | 691 | 0% | 14,800 | 96億2822万 | 0% | 3.25 | 0.62 |
02/22 | 689 | 693 | 689 | 691 | +0.58% | 4,800 | 96億2822万 | 0% | 3.25 | 0.62 |
02/21 | 693 | 693 | 687 | 687 | -0.87% | 9,200 | 95億7249万 | -0.58% | 3.23 | 0.61 |
02/20 | 696 | 699 | 692 | 693 | -0.29% | 11,100 | 96億5609万 | +0.29% | 3.26 | 0.62 |
02/19 | 688 | 695 | 688 | 695 | +0.43% | 10,700 | 96億8396万 | +0.58% | 3.27 | 0.62 |
02/16 | 685 | 692 | 684 | 692 | +1.02% | 12,200 | 96億4215万 | 0% | 3.26 | 0.62 |
02/15 | 690 | 691 | 685 | 685 | -0.58% | 19,800 | 95億4462万 | -1.01% | 3.22 | 0.61 |
02/14 | 695 | 695 | 689 | 689 | -1.15% | 15,300 | 96億35万 | -0.58% | 3.24 | 0.61 |
02/13 | 705 | 706 | 688 | 697 | -0.29% | 50,500 | 97億1182万 | +0.58% | 3.28 | 0.62 |
02/09 | 701 | 771 | 694 | 699 | -0.29% | 159,400 | 97億3969万 | +0.87% | 3.29 | 0.62 |
02/08 | 693 | 701 | 690 | 701 | +1.74% | 13,600 | 97億6756万 | +1.01% | 3.3 | 0.63 |
02/07 | 692 | 693 | 689 | 689 | -0.43% | 17,000 | 96億35万 | -0.58% | 3.24 | 0.61 |
02/06 | 696 | 696 | 691 | 692 | -0.14% | 5,300 | 96億4215万 | -0.14% | 3.26 | 0.62 |
02/05 | 700 | 702 | 693 | 693 | 0% | 11,500 | 96億5609万 | 0% | 3.26 | 0.62 |
02/02 | 690 | 699 | 689 | 693 | +0.58% | 27,500 | 96億5609万 | 0% | 3.26 | 0.62 |
02/01 | 689 | 689 | 685 | 689 | 0% | 9,300 | 96億35万 | -0.58% | 3.24 | 0.61 |
01/31 | 686 | 689 | 685 | 689 | +0.88% | 8,800 | 96億35万 | -0.58% | 3.24 | 0.61 |
01/30 | 692 | 695 | 683 | 683 | -1.73% | 64,200 | 95億1675万 | -1.44% | 3.21 | 0.61 |
01/29 | 690 | 695 | 688 | 695 | +1.02% | 10,500 | 96億8396万 | +0.29% | 3.27 | 0.62 |
01/26 | 689 | 690 | 687 | 688 | 0% | 5,800 | 95億8642万 | -0.86% | 3.24 | 0.61 |
01/25 | 688 | 690 | 686 | 688 | 0% | 6,900 | 95億8642万 | -0.86% | 3.24 | 0.61 |
01/24 | 687 | 691 | 687 | 688 | +0.15% | 8,700 | 95億8642万 | -0.86% | 3.24 | 0.61 |
01/23 | 688 | 692 | 687 | 687 | -0.15% | 12,700 | 95億7249万 | -1.15% | 3.23 | 0.61 |
01/22 | 690 | 693 | 685 | 688 | 0% | 13,700 | 95億8642万 | -1.01% | 3.24 | 0.61 |
01/19 | 694 | 694 | 688 | 688 | -0.43% | 11,700 | 95億8642万 | -1.01% | 3.24 | 0.61 |
01/18 | 691 | 694 | 691 | 691 | 0% | 5,600 | 96億2822万 | -0.72% | 3.25 | 0.62 |
01/17 | 696 | 700 | 691 | 691 | -0.72% | 8,900 | 96億2822万 | -0.72% | 3.25 | 0.62 |
01/16 | 702 | 703 | 696 | 696 | -0.71% | 9,900 | 96億9789万 | 0% | 3.28 | 0.62 |
01/15 | 704 | 704 | 700 | 701 | +0.43% | 9,700 | 97億6756万 | +0.72% | 3.3 | 0.63 |
01/12 | 700 | 701 | 690 | 698 | -0.43% | 24,800 | 97億2576万 | +0.29% | 3.29 | 0.62 |
01/11 | 702 | 704 | 700 | 701 | -0.28% | 5,200 | 97億6756万 | +0.72% | 3.3 | 0.63 |
01/10 | 702 | 703 | 698 | 703 | 0% | 6,200 | 97億9543万 | +1.01% | 3.31 | 0.63 |
01/09 | 702 | 705 | 701 | 703 | +0.29% | 5,400 | 97億9543万 | +1.01% | 3.31 | 0.63 |
01/05 | 710 | 710 | 700 | 701 | -0.43% | 9,600 | 97億6756万 | +0.72% | 3.3 | 0.63 |
01/04 | 692 | 704 | 690 | 704 | +2.03% | 10,100 | 98億936万 | +1.15% | 3.31 | 0.63 |
2023 | ||||||||||
12/29 | 686 | 690 | 684 | 690 | +0.88% | 4,700 | 96億1429万 | -0.86% | 3.25 | 0.76 |
12/28 | 685 | 687 | 684 | 684 | -0.44% | 4,800 | 95億3068万 | -1.72% | 3.22 | 0.75 |
12/27 | 688 | 691 | 681 | 687 | 0% | 11,000 | 95億7249万 | -1.29% | 3.23 | 0.75 |
12/26 | 686 | 690 | 686 | 687 | -1.15% | 15,000 | 95億7249万 | -1.43% | 3.23 | 0.75 |
12/25 | 698 | 700 | 692 | 695 | -0.43% | 3,400 | 96億8396万 | -0.29% | 3.27 | 0.76 |
12/22 | 689 | 705 | 689 | 698 | +1.01% | 18,900 | 97億2576万 | +0.14% | 3.29 | 0.77 |
12/21 | 694 | 694 | 690 | 691 | -0.43% | 3,600 | 96億2822万 | -0.86% | 3.25 | 0.76 |
12/20 | 698 | 700 | 688 | 694 | -0.57% | 15,400 | 96億7002万 | -0.43% | 3.27 | 0.76 |
12/19 | 698 | 698 | 694 | 698 | +0.14% | 2,800 | 97億2576万 | +0.14% | 3.29 | 0.77 |
12/18 | 695 | 697 | 693 | 697 | -0.57% | 8,100 | 97億1182万 | 0% | 3.28 | 0.77 |
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 3月期 | 1,454 4/18 | 1,050 3/27 | 22,700 8/10 | - | - | +4.44% 2/13 | -10.73% 1/16 |
2009年 3月期 | 1,314 1/30 | 701 10/10 | 32,100 1/30 | - | - | +17.63% 12/22 | -29.79% 10/10 |
2010年 3月期 | 1,200 8/3 7/31 | 716 11/20 | 28,900 7/31 | - | - | +12.28% 7/15 | -14.5% 11/17 |
2011年 3月期 | 926 6/1 | 745 3/16 | 19,900 8/24 | 129億195万 | 103億8008万 | +4% 8/31 | -15.4% 3/15 |
2012年 3月期 | 873 4/1 | 690 11/25 | 13,200 3/30 | 121億6350万 | 96億1377万 | +5.8% 2/24 | -6.48% 11/25 |
2013年 3月期 | 965 3/21 | 725 6/19 6/15 他3件 | 33,400 3/13 | 134億4534万 | 101億142万 | +10.83% 3/14 | -6.43% 4/3 |
2014年 3月期 | 970 1/29 | 820 6/7 | 64,200 9/10 | 135億1574万 | 114億2506万 | +5.04% 7/4 | -10.24% 6/7 |
2015年 3月期 | 1,070 3/25 | 910 4/7 | 35,000 2/4 | 149億911万 | 126億7971万 | +2.71% 3/25 12/30 | -2.78% 10/15 |
2016年 3月期 | 1,037 7/2 | 960 2/15 | 32,000 7/9 | 144億4930万 | 133億7640万 | +4.28% 5/9 | -6.2% 4/8 |
2017年 3月期 | 1,333 7/28 | 914 4/8 | 470,500 7/28 | 185億7369万 | 127億3545万 | +18% 7/5 | -9% 8/18 |
2018年 3月期 | 1,203 9/11 | 1,038 3/28 | 36,800 10/13 | 167億6230万 | 144億6323万 | +4.2% 5/8 | -5.67% 2/15 |
2019年 3月期 | 1,085 5/2 | 873 12/25 | 56,700 5/2 | 151億1812万 | 121億6416万 | +4.12% 5/9 | -8.26% 12/25 |
2020年 3月期 | 1,002 10/31 | 800 3/17 | 29,800 3/27 | 139億6162万 | 111億4700万 | +7.1% 3/27 | -11.81% 3/13 |
2021年 3月期 | 986 9/29 | 797 1/4 | 44,100 9/2 | 137億3868万 | 111億520万 | +3.35% 5/27 | -10.84% 12/28 |
2022年 3月期 | 890 3/25 | 778 10/7 | 74,900 10/28 | 124億104万 | 108億4046万 | +5.46% 3/25 | -5.05% 10/7 |
2023年 3月期 | 888 5/2 4/27 | 669 10/3 | 119,700 10/12 | 123億7317万 | 93億2168万 | +9.29% 10/14 | -7.88% 9/15 |
2024年 3月期 | 883 5/10 | 677 10/31 | 159,400 2/9 | 123億350万 | 94億3315万 | +5.16% 8/23 | -9.64% 6/1 |
最新 | 713 2024/5/17 | 18,000 | 99億3476万 | +2.3% 697 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 39%(1.39倍)
- 1985/12/28 vs 1984/12/27
- 33%(1.33倍)
- 1986/12/27 vs 1985/12/28
- 12%(1.12倍)
- 1987/12/26 vs 1986/12/27
- 66%(1.66倍)
- 1988/12/27 vs 1987/12/26
- 17%(1.17倍)
- 1989/12/29 vs 1988/12/27
- 41%(1.41倍)
- 1990/12/27 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/25 vs 1990/12/27
- 30%(1.3倍)
- 1992/12/24 vs 1991/12/25
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/24
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 75%(1.75倍)
- 1995/12/29 vs 1994/12/30
- -43%(0.57倍)
- 1996/12/24 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/25 vs 1996/12/24
- -31%(0.69倍)
- 1998/12/29 vs 1997/12/25
- -22%(0.78倍)
- 1999/12/30 vs 1998/12/29
- -20%(0.8倍)
- 2000/12/28 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/21 vs 2000/12/28
- 10%(1.1倍)
- 2002/12/27 vs 2001/12/21
- 47%(1.47倍)
- 2003/12/30 vs 2002/12/27
- 61%(1.61倍)
- 2004/12/30 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/30 vs 2004/12/30
- 4%(1.04倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- -17%(0.83倍)
- 2024/05/17 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
265円(1983/04/27) - 170%(2.7倍)
713円(5/17)