株価チャート
株価
5/2
- 前日 (5/1)
- 719
- 始値
- 717
- 高値
- 717
- 安値
- 706
- 終値 -1.11%
- 711
- 出来高 -23.81%
- 4,800
乖離率
- 株価(5日)
移動平均値 - -0.42%
714 - 株価(25日)
移動平均値 - +2.01%
697 - 出来高(5日)
移動平均値 - +5.26%
4,560
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 | 717 | 717 | 706 | 711 | -1.11% | 4,800 | 15億63万 | +2.01% | 14.22 | 2.48 |
05/01 | 720 | 720 | 710 | 719 | -0.14% | 6,300 | 15億1752万 | +3.3% | 14.38 | 2.51 |
04/30 | 719 | 720 | 709 | 720 | +0.7% | 4,900 | 15億1963万 | +3.75% | 14.4 | 2.51 |
04/26 | 706 | 715 | 704 | 715 | +1.42% | 3,400 | 15億907万 | +3.32% | 14.3 | 2.49 |
04/25 | 715 | 715 | 705 | 705 | -1.67% | 3,400 | 14億8797万 | +2.03% | 14.1 | 2.46 |
04/24 | 720 | 720 | 711 | 717 | +1.27% | 7,400 | 15億1330万 | +3.91% | 14.34 | 2.5 |
04/23 | 722 | 722 | 707 | 708 | -0.56% | 5,500 | 14億9430万 | +2.91% | 14.16 | 2.47 |
04/22 | 728 | 735 | 711 | 712 | +1.57% | 10,300 | 15億189万 | +3.64% | 14.24 | 2.48 |
04/19 | 730 | 731 | 692 | 701 | -2.64% | 27,900 | 14億7868万 | +2.34% | 14.02 | 2.44 |
04/18 | 706 | 796 | 706 | 720 | +3.45% | 418,400 | 15億1876万 | +5.42% | 14.4 | 2.51 |
04/17 | 702 | 725 | 696 | 696 | +0.58% | 9,100 | 14億6814万 | +2.35% | 13.92 | 2.43 |
04/16 | 696 | 700 | 690 | 692 | -0.57% | 3,900 | 14億5970万 | +2.06% | 13.84 | 2.41 |
04/15 | 726 | 726 | 689 | 696 | -1% | 15,600 | 14億6814万 | +2.96% | 13.92 | 2.43 |
04/12 | 710 | 727 | 694 | 703 | -1.95% | 9,500 | 14億8290万 | +4.3% | 14.06 | 2.45 |
04/11 | 692 | 732 | 689 | 717 | +2.58% | 9,800 | 15億1243万 | +6.86% | 14.34 | 2.5 |
04/10 | 691 | 699 | 691 | 699 | +1.16% | 3,400 | 14億7447万 | +4.33% | 13.98 | 2.44 |
04/09 | 675 | 692 | 674 | 691 | +2.07% | 5,200 | 14億5759万 | +3.13% | 13.82 | 2.41 |
04/08 | 677 | 682 | 675 | 677 | +0.89% | 4,700 | 14億2806万 | +1.04% | 13.54 | 2.36 |
04/05 | 664 | 671 | 664 | 671 | -0.15% | 200 | 14億1540万 | 0% | 13.42 | 2.34 |
04/04 | 673 | 677 | 672 | 672 | -0.3% | 1,600 | 14億1751万 | 0% | 13.44 | 2.34 |
04/03 | 676 | 676 | 664 | 674 | -0.3% | 4,600 | 14億2173万 | +0.15% | 13.48 | 2.35 |
04/02 | 681 | 681 | 676 | 676 | 0% | 1,300 | 14億2595万 | +0.45% | 13.52 | 2.36 |
04/01 | 680 | 681 | 676 | 676 | +0.3% | 3,200 | 14億2595万 | +0.3% | 13.52 | 2.36 |
03/29 | 680 | 680 | 672 | 674 | -0.59% | 4,300 | 14億2173万 | -0.15% | 13.48 | 2.35 |
03/28 | 682 | 682 | 678 | 678 | -0.44% | 2,100 | 14億3017万 | +0.3% | 13.56 | 2.36 |
03/27 | 679 | 681 | 679 | 681 | +0.74% | 3,300 | 14億3650万 | +0.59% | 13.62 | 2.37 |
03/26 | 680 | 681 | 676 | 676 | -0.59% | 2,700 | 14億2595万 | -0.29% | 13.52 | 2.36 |
03/25 | 672 | 680 | 672 | 680 | +0.15% | 4,700 | 14億3439万 | 0% | 13.6 | 2.37 |
03/22 | 678 | 679 | 670 | 679 | 0% | 2,000 | 14億3228万 | -0.29% | 13.58 | 2.37 |
03/21 | 687 | 688 | 679 | 679 | 0% | 5,400 | 14億3228万 | -0.29% | 13.58 | 2.37 |
03/19 | 675 | 679 | 675 | 679 | +0.59% | 1,400 | 14億3228万 | -0.44% | 13.58 | 2.37 |
03/18 | 669 | 675 | 656 | 675 | +2.9% | 4,000 | 14億2384万 | -1.17% | 13.5 | 2.35 |
03/15 | 647 | 658 | 645 | 656 | +1.39% | 4,500 | 13億8376万 | -4.23% | 13.12 | 2.29 |
03/14 | 658 | 658 | 645 | 647 | -1.67% | 4,600 | 13億6478万 | -5.82% | 12.94 | 2.26 |
03/13 | 666 | 666 | 650 | 658 | +0.77% | 600 | 13億8798万 | -4.64% | 13.16 | 2.29 |
03/12 | 630 | 655 | 630 | 653 | +3.82% | 13,900 | 13億7743万 | -5.64% | 13.06 | 2.28 |
03/11 | 640 | 640 | 628 | 629 | -1.72% | 6,300 | 13億2681万 | -9.37% | 12.58 | 2.19 |
03/08 | 649 | 649 | 635 | 640 | -1.54% | 7,500 | 13億5001万 | -8.05% | 12.8 | 2.23 |
03/07 | 677 | 677 | 634 | 650 | -4.13% | 29,900 | 13億7111万 | -7.14% | 13 | 2.27 |
03/06 | 690 | 697 | 674 | 678 | -1.88% | 20,400 | 14億3017万 | -3.56% | 13.56 | 2.36 |
03/05 | 706 | 706 | 690 | 691 | -1.14% | 9,200 | 14億5759万 | -1.99% | 13.82 | 2.41 |
03/04 | 691 | 699 | 687 | 699 | +0.58% | 6,500 | 14億7447万 | -1.27% | 13.98 | 2.44 |
03/01 | 699 | 699 | 695 | 695 | -0.14% | 1,100 | 14億6603万 | -1.97% | 13.9 | 2.42 |
02/29 | 703 | 703 | 693 | 696 | +0.14% | 3,300 | 14億6814万 | -1.69% | 13.92 | 2.43 |
02/28 | 697 | 699 | 692 | 695 | 0% | 3,000 | 14億6603万 | -1.84% | 13.9 | 2.42 |
02/27 | 695 | 701 | 694 | 695 | +0.14% | 3,200 | 14億6603万 | -1.97% | 13.9 | 2.42 |
02/26 | 697 | 702 | 692 | 694 | +1.02% | 2,700 | 14億6392万 | -2.12% | 13.88 | 2.42 |
02/22 | 703 | 703 | 686 | 687 | -2.28% | 12,000 | 14億4915万 | -3.38% | 13.74 | 2.39 |
02/21 | 710 | 711 | 700 | 703 | -0.99% | 5,100 | 14億8290万 | -1.26% | 14.06 | 2.45 |
02/20 | 710 | 717 | 709 | 710 | +0.57% | 1,900 | 14億9767万 | -0.42% | 14.2 | 2.47 |
02/19 | 712 | 719 | 705 | 706 | -1.12% | 11,100 | 14億8923万 | -1.26% | 14.12 | 2.46 |
02/16 | 722 | 722 | 710 | 714 | +0.99% | 2,200 | 15億611万 | +0.14% | 14.28 | 2.49 |
02/15 | 698 | 767 | 695 | 707 | +2.02% | 59,400 | 14億9134万 | -0.42% | 14.14 | 2.46 |
02/14 | 703 | 703 | 693 | 693 | -0.14% | 1,800 | 14億6181万 | -1.98% | 13.86 | 2.41 |
02/13 | 712 | 712 | 694 | 694 | -2.53% | 14,100 | 14億6392万 | -1.7% | 13.88 | 2.42 |
02/09 | 713 | 715 | 709 | 712 | -0.56% | 4,200 | 15億189万 | +0.85% | 14.24 | 2.48 |
02/08 | 718 | 720 | 715 | 716 | +0.7% | 3,500 | 15億1033万 | +1.13% | 14.32 | 2.49 |
02/07 | 713 | 715 | 706 | 711 | -0.28% | 3,600 | 14億9978万 | +0.71% | 14.22 | 2.48 |
02/06 | 707 | 731 | 707 | 713 | +0.42% | 9,700 | 15億400万 | +1.13% | 14.26 | 2.48 |
02/05 | 705 | 734 | 702 | 710 | +1.43% | 13,700 | 14億9767万 | +1.43% | 14.2 | 2.47 |
02/02 | 713 | 713 | 700 | 700 | -0.14% | 5,700 | 14億7658万 | +0.72% | 14 | 2.44 |
02/01 | 731 | 731 | 695 | 701 | -4.23% | 32,300 | 14億7868万 | +1.74% | 14.02 | 2.44 |
01/31 | 729 | 742 | 729 | 732 | +0.55% | 4,700 | 15億4408万 | +6.86% | 14.64 | 2.55 |
01/30 | 732 | 742 | 725 | 728 | -0.95% | 17,500 | 15億3564万 | +7.06% | 14.56 | 2.54 |
01/29 | 761 | 779 | 735 | 735 | -3.29% | 58,100 | 15億5040万 | +8.89% | 14.7 | 2.56 |
01/26 | 718 | 825 | 718 | 760 | +7.65% | 617,900 | 16億314万 | +13.43% | 15.2 | 2.65 |
01/25 | 688 | 785 | 685 | 706 | +3.07% | 588,100 | 14億8923万 | +6.33% | 14.12 | 2.46 |
01/24 | 709 | 711 | 682 | 685 | -2.7% | 13,900 | 14億4493万 | +3.63% | 13.7 | 2.39 |
01/23 | 716 | 718 | 701 | 704 | -1.54% | 10,300 | 14億8501万 | +6.83% | 14.08 | 2.45 |
01/22 | 710 | 765 | 690 | 715 | +2.29% | 83,400 | 15億822万 | +8.83% | 14.3 | 2.49 |
01/19 | 760 | 799 | 680 | 699 | -4.25% | 235,700 | 14億7447万 | +6.88% | 13.98 | 2.44 |
01/18 | 705 | 759 | 696 | 730 | +3.25% | 82,600 | 15億3986万 | +11.96% | 14.6 | 2.54 |
01/17 | 735 | 735 | 706 | 707 | -4.59% | 50,000 | 14億9134万 | +8.94% | 14.14 | 2.46 |
01/16 | 789 | 824 | 715 | 741 | -2.37% | 283,300 | 15億6306万 | +14.35% | 14.82 | 2.58 |
01/15 | 759 | 759 | 759 | 759 | +15.17% | 7,000 | 16億103万 | +17.67% | 15.18 | 2.64 |
01/12 | 628 | 659 | 628 | 659 | +3.94% | 14,000 | 13億9009万 | +2.81% | 13.18 | 2.3 |
01/11 | 638 | 688 | 622 | 634 | 0% | 63,600 | 13億3735万 | -1.25% | 12.68 | 2.21 |
01/10 | 660 | 703 | 634 | 634 | -3.21% | 92,500 | 13億3735万 | -1.55% | 12.68 | 2.21 |
01/09 | 673 | 705 | 655 | 655 | -5.48% | 54,000 | 13億8165万 | +1.24% | 13.1 | 2.28 |
01/05 | 790 | 812 | 665 | 693 | -10.58% | 374,400 | 14億6181万 | +6.78% | 13.86 | 2.41 |
01/04 | 648 | 775 | 635 | 775 | +14.81% | 209,000 | 16億3478万 | +19.41% | 15.5 | 2.7 |
2023 | ||||||||||
12/29 | 680 | 779 | 618 | 675 | -0.59% | 582,700 | 14億2384万 | +4.65% | 13.5 | 2.35 |
12/28 | 599 | 679 | 586 | 679 | +17.27% | 163,000 | 14億3228万 | +5.11% | 13.58 | 2.37 |
12/27 | 578 | 586 | 578 | 579 | +0.17% | 6,300 | 12億2134万 | -10.51% | 11.58 | 2.02 |
12/26 | 572 | 584 | 569 | 578 | +1.05% | 14,200 | 12億1923万 | -11.35% | 11.56 | 2.01 |
12/25 | 590 | 591 | 561 | 572 | -3.05% | 9,200 | 12億657万 | -12.94% | 11.44 | 1.99 |
12/22 | 605 | 605 | 581 | 590 | -2.48% | 7,300 | 12億4454万 | -10.88% | 11.8 | 2.06 |
12/21 | 606 | 606 | 596 | 605 | -0.17% | 3,200 | 12億7618万 | -9.16% | 12.1 | 2.11 |
12/20 | 607 | 624 | 597 | 606 | -0.33% | 9,600 | 12億7829万 | -9.42% | 12.12 | 2.11 |
12/19 | 623 | 627 | 608 | 608 | -2.41% | 5,400 | 12億8251万 | -9.52% | 12.16 | 2.12 |
12/18 | 635 | 635 | 623 | 623 | -1.27% | 1,100 | 13億1415万 | -7.7% | 12.46 | 2.17 |
12/15 | 631 | 643 | 624 | 631 | 0% | 2,200 | 13億3103万 | -6.93% | 12.62 | 2.2 |
12/14 | 650 | 650 | 622 | 631 | -2.92% | 3,900 | 13億3103万 | -7.07% | 12.62 | 2.2 |
12/13 | 640 | 650 | 639 | 650 | +0.78% | 3,200 | 13億7111万 | -4.69% | 13 | 2.26 |
12/12 | 650 | 651 | 645 | 645 | -0.62% | 1,400 | 13億6056万 | -5.56% | 12.9 | 2.25 |
12/11 | 650 | 652 | 649 | 649 | +0.78% | 1,400 | 13億6900万 | -5.26% | 12.98 | 2.26 |
12/08 | 667 | 667 | 644 | 644 | -4.31% | 5,400 | 13億5845万 | -6.12% | 12.88 | 2.24 |
12/07 | 666 | 673 | 666 | 673 | +0.3% | 1,400 | 14億1962万 | -2.04% | 13.46 | 2.34 |
12/06 | 673 | 675 | 671 | 671 | -0.15% | 1,800 | 14億1540万 | -2.33% | 13.42 | 2.34 |
12/05 | 678 | 682 | 672 | 672 | -1.32% | 1,400 | 14億1751万 | -2.18% | 13.44 | 2.34 |
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 | |
2020年 11月期 | 3,625 11/27 | 2,451 11/30 | 1,034,700 11/27 | 72億1955万 | 48億8141万 | - | -6.73% 1/4 |
2021年 11月期 | 2,580 12/2 | 808 11/30 11/29 | 428,800 12/1 | 51億3832万 | 16億6609万 | +17.67% 9/15 | -18.13% 12/27 |
2022年 11月期 | 1,119 5/27 | 501 3/10 | 1,376,600 5/27 | 23億5437万 | 10億3326万 | +58.65% 5/26 | -18.52% 2/24 |
2023年 11月期 | 1,146 2/21 | 542 12/29 12/28 | 1,520,800 2/21 | 24億1737万 | 11億4318万 | +59.86% 2/20 | -15.67% 3/23 |
最新 | 711 2024/5/2 | 4,800 | 15億63万 | +2.01% 697 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -66%(0.34倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/02 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
501円(2022/03/10) - 42%(1.42倍)
711円(5/2)