株価チャート
株価
4/25
- 前日 (4/24)
- 718
- 始値
- 721
- 高値
- 722
- 安値
- 717
- 終値 ±0%
- 718
- 出来高 -31.76%
- 31,800
乖離率
- 株価(5日)
移動平均値 - +0.28%
716 - 株価(25日)
移動平均値 - -1.24%
727 - 出来高(5日)
移動平均値 - -32.97%
47,440
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 721 | 722 | 717 | 718 | 0% | 31,800 | 127億4289万 | -1.24% | - | 1.73 |
04/24 | 721 | 721 | 716 | 718 | 0% | 46,600 | 127億4289万 | -1.24% | - | 1.73 |
04/23 | 717 | 720 | 716 | 718 | +0.28% | 35,100 | 127億4289万 | -1.37% | - | 1.73 |
04/22 | 715 | 718 | 713 | 716 | +0.99% | 46,100 | 127億445万 | -1.78% | - | 1.72 |
04/19 | 713 | 713 | 705 | 709 | -0.56% | 77,600 | 125億8025万 | -2.88% | - | 1.71 |
04/18 | 709 | 714 | 708 | 713 | +0.42% | 58,300 | 126億5122万 | -2.46% | - | 1.72 |
04/17 | 716 | 716 | 707 | 710 | -0.28% | 74,400 | 125億9799万 | -3.01% | - | 1.71 |
04/16 | 729 | 729 | 711 | 712 | -2.2% | 168,200 | 126億3348万 | -2.86% | - | 1.71 |
04/15 | 736 | 736 | 728 | 728 | -1.09% | 70,500 | 129億1738万 | -0.82% | - | 1.75 |
04/12 | 734 | 738 | 733 | 736 | +0.27% | 62,300 | 130億5933万 | +0.27% | - | 1.77 |
04/11 | 735 | 739 | 733 | 734 | -0.14% | 63,500 | 130億2384万 | 0% | - | 1.77 |
04/10 | 734 | 739 | 734 | 735 | +0.27% | 36,000 | 130億4158万 | +0.14% | - | 1.77 |
04/09 | 736 | 736 | 732 | 733 | +0.14% | 37,300 | 130億610万 | 0% | - | 1.76 |
04/08 | 740 | 740 | 732 | 732 | -0.14% | 35,000 | 129億8835万 | -0.14% | - | 1.76 |
04/05 | 733 | 734 | 726 | 733 | 0% | 71,300 | 130億610万 | +0.14% | - | 1.76 |
04/04 | 740 | 740 | 730 | 733 | +0.27% | 96,500 | 130億610万 | +0.14% | - | 1.76 |
04/03 | 742 | 742 | 731 | 731 | -0.95% | 73,900 | 129億7061万 | -0.14% | - | 1.76 |
04/02 | 745 | 768 | 734 | 738 | -0.4% | 515,800 | 130億9482万 | +0.82% | - | 1.78 |
04/01 | 738 | 747 | 737 | 741 | +0.68% | 94,300 | 131億4805万 | +1.23% | - | 1.78 |
03/29 | 733 | 737 | 729 | 736 | +1.38% | 98,700 | 130億5933万 | +0.82% | - | 1.77 |
03/28 | 734 | 734 | 724 | 726 | -1.22% | 101,200 | 128億8189万 | -0.41% | - | 1.75 |
03/27 | 731 | 737 | 729 | 735 | +0.96% | 108,100 | 130億4158万 | +0.82% | - | 1.77 |
03/26 | 726 | 729 | 721 | 728 | +0.28% | 64,600 | 129億1738万 | 0% | - | 1.75 |
03/25 | 733 | 734 | 724 | 726 | -0.82% | 117,100 | 128億8189万 | -0.14% | - | 1.75 |
03/22 | 734 | 735 | 726 | 732 | 0% | 96,900 | 129億8835万 | +0.83% | - | 1.76 |
03/21 | 744 | 744 | 732 | 732 | -1.35% | 126,800 | 129億8835万 | +0.83% | - | 1.76 |
03/19 | 744 | 744 | 736 | 742 | +0.13% | 50,000 | 131億6579万 | +1.92% | - | 1.79 |
03/18 | 742 | 744 | 738 | 741 | +0.27% | 77,700 | 131億4805万 | +1.79% | - | 1.78 |
03/15 | 742 | 742 | 738 | 739 | +0.27% | 37,600 | 131億1256万 | +1.37% | - | 1.78 |
03/14 | 734 | 739 | 733 | 737 | +0.55% | 29,200 | 130億7707万 | +0.96% | - | 1.77 |
03/13 | 740 | 742 | 732 | 733 | -0.68% | 53,700 | 130億610万 | +0.27% | - | 1.76 |
03/12 | 730 | 738 | 729 | 738 | +0.68% | 54,300 | 130億9482万 | +0.82% | - | 1.78 |
03/11 | 730 | 733 | 728 | 733 | -0.14% | 78,800 | 130億610万 | 0% | - | 1.76 |
03/08 | 729 | 738 | 728 | 734 | +1.1% | 84,400 | 130億2384万 | 0% | - | 1.77 |
03/07 | 732 | 735 | 726 | 726 | +0.14% | 89,700 | 128億8189万 | -1.22% | - | 1.75 |
03/06 | 721 | 728 | 720 | 725 | +0.55% | 76,500 | 128億6415万 | -1.63% | - | 1.75 |
03/05 | 727 | 727 | 718 | 721 | -0.69% | 101,100 | 127億9317万 | -2.3% | - | 1.74 |
03/04 | 728 | 729 | 721 | 726 | +0.41% | 78,000 | 128億8189万 | -1.89% | - | 1.75 |
03/01 | 731 | 732 | 723 | 723 | -0.96% | 75,800 | 128億2866万 | -2.43% | - | 1.74 |
02/29 | 733 | 733 | 726 | 730 | 0% | 50,800 | 129億5287万 | -1.75% | - | 1.76 |
02/28 | 729 | 733 | 727 | 730 | +0.14% | 57,900 | 129億5287万 | -1.88% | - | 1.76 |
02/27 | 730 | 730 | 724 | 729 | +0.41% | 76,300 | 129億3512万 | -2.15% | - | 1.75 |
02/26 | 730 | 730 | 723 | 726 | +1.68% | 85,400 | 128億8189万 | -2.68% | - | 1.75 |
02/22 | 719 | 720 | 711 | 714 | +0.42% | 50,200 | 126億6897万 | -4.42% | - | 1.72 |
02/21 | 715 | 717 | 709 | 711 | -0.7% | 91,200 | 126億1574万 | -5.07% | - | 1.71 |
02/20 | 721 | 724 | 715 | 716 | -0.14% | 84,200 | 127億445万 | -4.53% | - | 1.72 |
02/19 | 710 | 719 | 705 | 717 | +1.7% | 122,900 | 127億2220万 | -4.65% | - | 1.73 |
02/16 | 692 | 705 | 687 | 705 | +3.22% | 184,600 | 125億927万 | -6.37% | - | 1.7 |
02/15 | 738 | 738 | 677 | 683 | -8.93% | 449,700 | 121億1891万 | -9.54% | - | 1.64 |
02/14 | 759 | 759 | 748 | 750 | -1.57% | 109,000 | 133億774万 | -1.06% | - | 1.81 |
02/13 | 755 | 762 | 753 | 762 | +0.93% | 63,300 | 135億2066万 | +0.53% | - | 1.83 |
02/09 | 758 | 760 | 755 | 755 | -0.4% | 45,100 | 133億9646万 | -0.26% | - | 1.82 |
02/08 | 761 | 761 | 753 | 758 | -0.26% | 87,300 | 134億4969万 | +0.13% | - | 1.82 |
02/07 | 765 | 766 | 760 | 760 | -0.52% | 42,400 | 134億8518万 | +0.53% | - | 1.83 |
02/06 | 766 | 769 | 764 | 764 | +0.13% | 62,500 | 135億5615万 | +1.19% | - | 1.84 |
02/05 | 762 | 765 | 761 | 763 | +0.66% | 57,300 | 135億3841万 | +1.19% | - | 1.84 |
02/02 | 763 | 763 | 758 | 758 | -0.26% | 49,400 | 134億4969万 | +0.53% | - | 1.82 |
02/01 | 764 | 764 | 760 | 760 | -0.78% | 45,400 | 134億8518万 | +0.8% | - | 1.83 |
01/31 | 767 | 767 | 762 | 766 | +0.26% | 40,900 | 135億9164万 | +1.59% | - | 1.84 |
01/30 | 767 | 768 | 762 | 764 | -0.39% | 63,600 | 135億5615万 | +1.33% | - | 1.84 |
01/29 | 763 | 767 | 763 | 767 | +1.05% | 59,900 | 136億938万 | +1.86% | - | 1.85 |
01/26 | 761 | 762 | 758 | 759 | 0% | 34,400 | 134億6743万 | +0.8% | - | 1.83 |
01/25 | 761 | 761 | 757 | 759 | +0.13% | 26,800 | 134億6743万 | +0.8% | - | 1.83 |
01/24 | 763 | 765 | 756 | 758 | -0.66% | 40,200 | 134億4969万 | +0.66% | - | 1.82 |
01/23 | 764 | 769 | 763 | 763 | -0.13% | 82,600 | 135億3841万 | +1.33% | - | 1.84 |
01/22 | 757 | 765 | 756 | 764 | +1.33% | 109,500 | 135億5363万 | +1.46% | - | 1.84 |
01/19 | 754 | 755 | 752 | 754 | 0% | 47,900 | 133億7623万 | +0.27% | - | 1.81 |
01/18 | 753 | 755 | 751 | 754 | +0.13% | 47,500 | 133億7623万 | +0.13% | - | 1.81 |
01/17 | 754 | 761 | 752 | 753 | +0.4% | 209,400 | 133億5849万 | 0% | - | 1.81 |
01/16 | 756 | 757 | 750 | 750 | -0.4% | 88,200 | 133億526万 | -0.4% | - | 1.81 |
01/15 | 750 | 755 | 749 | 753 | +0.94% | 82,700 | 133億5849万 | -0.13% | - | 1.81 |
01/12 | 752 | 754 | 744 | 746 | -0.67% | 100,000 | 132億3430万 | -1.06% | - | 1.8 |
01/11 | 754 | 755 | 750 | 751 | -0.27% | 112,400 | 133億2300万 | -0.53% | - | 1.81 |
01/10 | 755 | 756 | 751 | 753 | +0.13% | 78,500 | 133億5849万 | -0.4% | - | 1.81 |
01/09 | 750 | 756 | 749 | 752 | +0.67% | 128,500 | 133億4074万 | -0.53% | - | 1.81 |
01/05 | 745 | 748 | 743 | 747 | +0.54% | 83,000 | 132億5204万 | -1.32% | - | 1.8 |
01/04 | 735 | 744 | 733 | 743 | +1.23% | 108,500 | 131億8108万 | -1.85% | - | 1.79 |
2023 | ||||||||||
12/29 | 733 | 736 | 730 | 734 | +0.14% | 83,800 | 130億2142万 | -3.17% | - | 1.77 |
12/28 | 735 | 736 | 727 | 733 | -3.3% | 199,200 | 130億368万 | -3.43% | - | 1.76 |
12/27 | 758 | 760 | 752 | 758 | +0.13% | 201,300 | 134億4719万 | -0.13% | - | 1.82 |
12/26 | 757 | 760 | 756 | 757 | +0.13% | 43,300 | 134億2945万 | -0.26% | - | 1.82 |
12/25 | 765 | 765 | 755 | 756 | -0.26% | 43,800 | 134億1171万 | -0.26% | - | 1.82 |
12/22 | 758 | 761 | 756 | 758 | +0.4% | 35,100 | 134億4719万 | 0% | - | 1.82 |
12/21 | 757 | 759 | 755 | 755 | -0.4% | 57,600 | 133億9397万 | -0.26% | - | 1.82 |
12/20 | 760 | 764 | 758 | 758 | -0.26% | 103,600 | 134億4719万 | +0.26% | - | 1.82 |
12/19 | 756 | 760 | 754 | 760 | +0.26% | 71,100 | 134億8267万 | +0.53% | - | 1.83 |
12/18 | 755 | 758 | 752 | 758 | 0% | 37,700 | 134億4719万 | +0.13% | - | 1.82 |
12/15 | 754 | 759 | 751 | 758 | +0.4% | 33,300 | 134億4719万 | +0.13% | - | 1.82 |
12/14 | 760 | 761 | 752 | 755 | -0.26% | 44,600 | 133億9397万 | -0.4% | - | 1.82 |
12/13 | 761 | 764 | 754 | 757 | -0.26% | 47,200 | 134億2945万 | -0.13% | - | 1.82 |
12/12 | 760 | 763 | 756 | 759 | -0.13% | 54,800 | 134億6493万 | 0% | - | 1.83 |
12/11 | 760 | 761 | 757 | 760 | +0.66% | 31,300 | 134億8267万 | +0.13% | - | 1.83 |
12/08 | 761 | 761 | 754 | 755 | -1.18% | 64,100 | 133億9397万 | -0.53% | - | 1.82 |
12/07 | 761 | 765 | 761 | 764 | 0% | 47,800 | 135億5363万 | +0.66% | - | 1.84 |
12/06 | 758 | 765 | 758 | 764 | +0.79% | 43,500 | 135億5363万 | +0.66% | - | 1.84 |
12/05 | 768 | 769 | 757 | 758 | -1.3% | 76,500 | 134億4719万 | 0% | - | 1.82 |
12/04 | 769 | 771 | 765 | 768 | -0.13% | 40,300 | 136億2459万 | +1.32% | - | 1.85 |
12/01 | 768 | 772 | 767 | 769 | +0.52% | 65,000 | 136億4233万 | +1.59% | - | 1.85 |
11/30 | 768 | 768 | 761 | 765 | -0.26% | 32,600 | 135億7137万 | +1.19% | - | 1.84 |
11/29 | 763 | 769 | 761 | 767 | +0.79% | 52,800 | 136億685万 | +1.46% | - | 1.85 |
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 6月期 | 130 13,000 7/3 | 62 6,200 3/18 6,200 3/17 | 253,600 2,536 10/10 | - | - | +31.8% 10/12 | -26.43% 9/20 |
2009年 6月期 | 141 14,050 6/9 | 48 4,750 10/10 | 417,800 4,178 6/5 | - | - | +55.95% 6/9 | -28.18% 10/8 |
2010年 6月期 | 331 33,100 5/11 | 81 8,130 3/18 | 1,864,400 18,644 5/25 | - | - | +132.87% 5/10 | -25.69% 7/22 |
2011年 6月期 | 205 20,470 7/5 | 87 8,650 3/15 | 635,600 6,356 1/6 | 30億6106万 | 12億9351万 | +33.66% 11/25 | -40.36% 3/15 |
2012年 6月期 | 173 17,300 7/1 | 110 11,060 11/28 11,030 11/25 | 790,400 7,904 7/1 | 25億8702万 | 16億4941万 | +8.55% 3/30 | -12.77% 11/25 |
2013年 6月期 | 427 42,700 5/20 | 127 12,700 8/6 12,700 7/25 | 983,300 9,833 4/19 | 63億8531万 | 18億9914万 | +31.36% 4/19 | -14.73% 6/6 |
2014年 6月期 | 443 44,300 12/16 | 235 2/4 | 1,625,100 16,251 12/6 | 66億2457万 | 35億1416万 | +24.08% 12/19 | -27.5% 2/4 |
2015年 6月期 | 1,050 1/21 | 338 7/11 | 657,900 11/25 | 157億159万 | 50億5441万 | +32.83% 1/19 | -12.35% 5/11 |
2016年 6月期 | 771 8/6 | 454 8/25 | 1,563,700 3/31 | 115億2945万 | 67億8907万 | +15.48% 11/24 | -27.01% 8/25 |
2017年 6月期 | 1,179 11/22 | 499 7/4 | 6,944,500 8/18 | 198億3733万 | 83億9612万 | +39.58% 8/17 | -22.3% 12/28 |
2018年 6月期 | 1,097 6/29 | 679 11/15 | 1,083,500 2/16 | 185億4737万 | 114億6074万 | +24.36% 7/13 | -11.53% 11/15 |
2019年 6月期 | 1,324 7/13 | 674 12/26 | 1,124,700 7/17 | 223億8534万 | 114億877万 | +18.5% 2/18 | -18.84% 10/29 |
2020年 6月期 | 1,196 8/15 | 355 3/13 | 2,177,200 8/15 | 202億9810万 | 62億1497万 | +26.95% 5/27 | -42.13% 3/13 |
2021年 6月期 | 1,135 10/2 | 565 7/31 | 5,643,300 9/29 | 198億7368万 | 98億9307万 | +31.02% 8/25 | -18.5% 11/17 |
2022年 6月期 | 801 9/13 | 603 12/1 | 1,076,300 8/17 | 140億9556万 | 106億4961万 | +9% 9/13 | -11.21% 11/18 |
2023年 6月期 | 814 6/7 | 644 9/28 | 249,500 6/28 | 144億2868万 | 113億9767万 | +6.26% 6/6 | -7.7% 9/28 |
最新 | 718 2024/4/25 | 31,800 | 127億4289万 | -1.24% 727 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -62%(0.38倍)
- 2003/12/30 vs 2002/12/30
- 79%(1.79倍)
- 2004/12/30 vs 2003/12/30
- 48%(1.48倍)
- 2005/12/30 vs 2004/12/30
- 53%(1.53倍)
- 2006/12/29 vs 2005/12/30
- -66%(0.34倍)
- 2007/12/28 vs 2006/12/29
- -60%(0.4倍)
- 2008/12/30 vs 2007/12/28
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- 31%(1.31倍)
- 2010/12/30 vs 2009/12/30
- 39%(1.39倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 52%(1.52倍)
- 2013/12/30 vs 2012/12/28
- 111%(2.11倍)
- 2014/12/30 vs 2013/12/30
- 91%(1.91倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- 44%(1.44倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/04/25 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
48円(2008/10/10) - 1412%(15.12倍)
718円(4/25)