株価チャート
株価
3/27
- 前日 (3/26)
- 719
- 始値
- 705
- 高値
- 719
- 安値
- 705
- 終値 -0.56%
- 715
- 出来高 +18.18%
- 2,600
乖離率
- 株価(5日)
移動平均値 - +0.28%
713 - 株価(25日)
移動平均値 - +0.14%
714 - 出来高(5日)
移動平均値 - +6.56%
2,440
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 705 | 719 | 705 | 715 | -0.56% | 2,600 | 77億5035万 | +0.14% | 25.89 | 0.34 |
03/26 | 720 | 720 | 715 | 719 | -0.14% | 2,200 | 77億9371万 | +0.7% | 26.04 | 0.34 |
03/25 | 720 | 720 | 716 | 720 | +1.41% | 2,900 | 78億455万 | +0.84% | 26.07 | 0.34 |
03/22 | 702 | 710 | 698 | 710 | +1.57% | 2,200 | 76億9616万 | -0.56% | 25.71 | 0.33 |
03/21 | 699 | 699 | 698 | 699 | 0% | 2,300 | 75億7692万 | -2.24% | 25.31 | 0.33 |
03/19 | 709 | 709 | 699 | 699 | -1.41% | 3,200 | 75億7692万 | -2.37% | 25.31 | 0.33 |
03/18 | 717 | 717 | 706 | 709 | -0.98% | 2,300 | 76億8532万 | -0.98% | 25.67 | 0.33 |
03/15 | 720 | 720 | 707 | 716 | -0.83% | 3,900 | 77億6119万 | +0.14% | 25.93 | 0.34 |
03/14 | 719 | 724 | 719 | 722 | -0.28% | 1,800 | 78億2623万 | +1.4% | 26.15 | 0.34 |
03/13 | 707 | 725 | 707 | 724 | +3.43% | 1,700 | 78億4791万 | +1.97% | 26.22 | 0.34 |
03/12 | 700 | 700 | 700 | 700 | -0.14% | 100 | 75億8776万 | -0.99% | 25.35 | 0.33 |
03/11 | 715 | 715 | 690 | 701 | -1.96% | 3,200 | 75億9860万 | -0.57% | 25.38 | 0.33 |
03/08 | 706 | 719 | 705 | 715 | -0.14% | 1,400 | 77億5035万 | +1.85% | 25.89 | 0.34 |
03/07 | 716 | 716 | 709 | 716 | +0.85% | 4,400 | 77億6119万 | +2.43% | 25.93 | 0.34 |
03/06 | 703 | 710 | 698 | 710 | +0.71% | 6,900 | 76億9616万 | +2.01% | 25.71 | 0.33 |
03/05 | 707 | 718 | 703 | 705 | -0.7% | 4,300 | 76億4196万 | +1.88% | 25.53 | 0.33 |
03/04 | 713 | 715 | 710 | 710 | +0.42% | 6,200 | 76億9616万 | +3.05% | 25.71 | 0.33 |
03/01 | 708 | 709 | 700 | 707 | -0.14% | 3,500 | 76億6364万 | +3.21% | 25.6 | 0.33 |
02/29 | 705 | 716 | 701 | 708 | +1.87% | 3,100 | 76億7448万 | +3.81% | 25.64 | 0.33 |
02/28 | 723 | 724 | 695 | 695 | -3.74% | 20,400 | 75億3356万 | +2.51% | 25.17 | 0.33 |
02/27 | 725 | 732 | 722 | 722 | -0.41% | 3,700 | 78億2623万 | +6.96% | 26.15 | 0.34 |
02/26 | 732 | 735 | 722 | 725 | -0.68% | 5,700 | 78億5875万 | +8.05% | 26.25 | 0.34 |
02/22 | 737 | 745 | 730 | 730 | -0.95% | 8,800 | 79億1295万 | +9.61% | 26.43 | 0.34 |
02/21 | 723 | 737 | 723 | 737 | +1.24% | 3,300 | 79億8883万 | +11.33% | 26.69 | 0.35 |
02/20 | 723 | 728 | 722 | 728 | +0.55% | 1,600 | 78億9127万 | +10.81% | 26.36 | 0.34 |
02/19 | 722 | 729 | 722 | 724 | +0.56% | 5,300 | 78億4791万 | +10.87% | 26.22 | 0.34 |
02/16 | 715 | 735 | 714 | 720 | +0.84% | 9,000 | 78億455万 | +10.94% | 26.07 | 0.34 |
02/15 | 736 | 739 | 699 | 714 | -2.33% | 12,500 | 77億3951万 | +10.87% | 25.86 | 0.34 |
02/14 | 721 | 740 | 721 | 731 | +0.97% | 4,900 | 79億2379万 | +14.04% | 26.47 | 0.34 |
02/13 | 709 | 739 | 700 | 724 | +3.58% | 12,600 | 78億4791万 | +13.84% | 26.22 | 0.34 |
02/09 | 680 | 699 | 675 | 699 | +2.79% | 10,200 | 75億7692万 | +10.6% | 25.31 | 0.33 |
02/08 | 673 | 680 | 664 | 680 | +2.87% | 6,500 | 73億7097万 | +8.28% | 24.62 | 0.32 |
02/07 | 657 | 661 | 650 | 661 | +1.23% | 1,700 | 71億6501万 | +5.76% | 23.94 | 0.31 |
02/06 | 662 | 669 | 653 | 653 | -1.06% | 4,200 | 70億7829万 | +4.82% | 23.65 | 0.31 |
02/05 | 650 | 660 | 647 | 660 | +1.69% | 12,700 | 71億5417万 | +6.45% | 23.9 | 0.31 |
02/02 | 635 | 649 | 635 | 649 | +1.72% | 4,600 | 70億3494万 | +5.19% | 23.5 | 0.31 |
02/01 | 648 | 661 | 636 | 638 | +2.08% | 31,100 | 69億1570万 | +3.74% | 23.1 | 0.3 |
01/31 | 626 | 640 | 625 | 625 | -1.26% | 18,300 | 67億7478万 | +1.96% | 22.63 | 0.29 |
01/30 | 626 | 633 | 625 | 633 | +1.28% | 4,900 | 68億6150万 | +3.43% | 22.92 | 0.3 |
01/29 | 626 | 629 | 621 | 625 | 0% | 1,300 | 67億7478万 | +2.46% | 22.63 | 0.29 |
01/26 | 626 | 628 | 625 | 625 | +0.16% | 1,200 | 67億7478万 | +2.8% | 22.63 | 0.29 |
01/25 | 624 | 628 | 617 | 624 | +0.81% | 6,600 | 67億6394万 | +2.8% | 22.6 | 0.29 |
01/24 | 616 | 629 | 616 | 619 | +0.49% | 7,500 | 67億975万 | +2.15% | 22.42 | 0.29 |
01/23 | 616 | 616 | 616 | 616 | -0.16% | 600 | 66億7723万 | +1.82% | 22.31 | 0.29 |
01/22 | 610 | 617 | 608 | 617 | +1.48% | 2,200 | 66億8807万 | +1.98% | 22.34 | 0.29 |
01/19 | 620 | 621 | 606 | 608 | -1.46% | 4,800 | 65億9051万 | +0.66% | 22.02 | 0.29 |
01/18 | 618 | 619 | 615 | 617 | +0.49% | 6,200 | 66億8807万 | +2.32% | 22.34 | 0.29 |
01/17 | 619 | 619 | 614 | 614 | -1.29% | 2,500 | 66億5555万 | +1.82% | 22.23 | 0.29 |
01/16 | 622 | 623 | 618 | 622 | +0.32% | 2,200 | 67億4227万 | +3.15% | 22.52 | 0.29 |
01/15 | 617 | 620 | 616 | 620 | +0.16% | 6,600 | 67億2059万 | +2.99% | 22.45 | 0.29 |
01/12 | 622 | 622 | 617 | 619 | +0.16% | 2,300 | 67億975万 | +2.82% | 22.42 | 0.29 |
01/11 | 617 | 626 | 617 | 618 | +0.16% | 2,200 | 66億9891万 | +2.66% | 22.38 | 0.29 |
01/10 | 623 | 630 | 615 | 617 | -0.96% | 7,800 | 66億8807万 | +2.49% | 22.34 | 0.29 |
01/09 | 617 | 623 | 606 | 623 | +1.96% | 1,800 | 67億5311万 | +3.32% | 22.56 | 0.29 |
01/05 | 608 | 611 | 604 | 611 | +0.33% | 900 | 66億2303万 | +1.33% | 22.13 | 0.29 |
01/04 | 608 | 618 | 608 | 609 | +1% | 800 | 66億135万 | +1% | 22.05 | 0.29 |
2023 | ||||||||||
12/29 | 600 | 603 | 588 | 603 | +0.67% | 2,400 | 65億3631万 | +0.17% | 21.84 | 0.28 |
12/28 | 597 | 599 | 595 | 599 | +1.01% | 3,700 | 64億9295万 | -0.66% | 21.69 | 0.28 |
12/27 | 589 | 593 | 588 | 593 | +0.34% | 2,200 | 64億2792万 | -1.66% | 21.47 | 0.28 |
12/26 | 592 | 592 | 589 | 591 | 0% | 500 | 64億624万 | -2.31% | 21.4 | 0.28 |
12/25 | 587 | 591 | 587 | 591 | +0.68% | 200 | 64億624万 | -2.31% | 21.4 | 0.28 |
12/22 | 587 | 589 | 587 | 587 | 0% | 700 | 63億6288万 | -2.98% | 21.26 | 0.28 |
12/21 | 588 | 588 | 587 | 587 | +0.34% | 700 | 63億6288万 | -2.98% | 21.26 | 0.28 |
12/20 | 584 | 585 | 583 | 585 | +0.34% | 6,200 | 63億4120万 | -3.31% | 21.18 | 0.28 |
12/19 | 590 | 590 | 583 | 583 | -1.52% | 9,100 | 63億1952万 | -3.64% | 21.11 | 0.27 |
12/18 | 595 | 595 | 590 | 592 | -1.33% | 1,100 | 64億1708万 | -1.99% | 21.44 | 0.28 |
12/15 | 609 | 609 | 591 | 600 | -1.32% | 5,300 | 65億379万 | -0.66% | 21.73 | 0.28 |
12/14 | 606 | 608 | 603 | 608 | 0% | 1,400 | 65億9051万 | +1% | 22.02 | 0.29 |
12/13 | 596 | 614 | 595 | 608 | +2.01% | 5,000 | 65億9051万 | +1.16% | 22.02 | 0.29 |
12/12 | 588 | 596 | 588 | 596 | +1.36% | 2,500 | 64億6043万 | -0.67% | 21.58 | 0.28 |
12/11 | 603 | 603 | 581 | 588 | -2.81% | 11,100 | 63億7372万 | -1.67% | 21.29 | 0.28 |
12/08 | 609 | 609 | 602 | 605 | -0.66% | 1,200 | 65億5799万 | +1.17% | 21.91 | 0.29 |
12/07 | 613 | 613 | 603 | 609 | -0.16% | 1,700 | 66億135万 | +2.18% | 22.05 | 0.29 |
12/06 | 611 | 611 | 609 | 610 | +0.16% | 1,800 | 66億1219万 | +2.69% | 22.09 | 0.29 |
12/05 | 629 | 629 | 607 | 609 | -2.87% | 2,600 | 66億135万 | +2.87% | 22.05 | 0.29 |
12/04 | 626 | 627 | 626 | 627 | +0.16% | 1,000 | 67億9646万 | +6.45% | 22.71 | 0.3 |
12/01 | 630 | 630 | 624 | 626 | -2.03% | 12,100 | 67億8562万 | +6.83% | 22.67 | 0.3 |
11/30 | 616 | 647 | 616 | 639 | +3.9% | 6,200 | 69億2654万 | +9.61% | 23.14 | 0.3 |
11/29 | 603 | 621 | 603 | 615 | +1.99% | 3,200 | 66億6639万 | +6.03% | 22.27 | 0.29 |
11/28 | 605 | 609 | 603 | 603 | +0.33% | 1,000 | 65億3631万 | +4.33% | 21.84 | 0.28 |
11/27 | 612 | 612 | 600 | 601 | -2.28% | 1,500 | 65億1463万 | +4.34% | 21.76 | 0.28 |
11/24 | 613 | 615 | 610 | 615 | -0.16% | 2,900 | 66億6639万 | +7.14% | 22.27 | 0.29 |
11/22 | 618 | 620 | 616 | 616 | -1.91% | 4,400 | 66億7723万 | +7.69% | 22.31 | 0.29 |
11/21 | 599 | 666 | 599 | 628 | +4.49% | 25,600 | 68億730万 | +10.37% | 22.74 | 0.3 |
11/20 | 592 | 611 | 591 | 601 | +1.18% | 7,200 | 65億1463万 | +6% | 21.76 | 0.28 |
11/17 | 588 | 594 | 585 | 594 | +1.89% | 2,900 | 64億3875万 | +5.13% | 21.51 | 0.28 |
11/16 | 581 | 587 | 580 | 583 | +0.34% | 2,300 | 63億1952万 | +3.37% | 21.11 | 0.27 |
11/15 | 581 | 584 | 581 | 581 | 0% | 6,600 | 62億9784万 | +3.2% | 21.04 | 0.27 |
11/14 | 571 | 582 | 570 | 581 | +1.22% | 3,200 | 62億9784万 | +3.2% | 21.04 | 0.27 |
11/13 | 571 | 574 | 567 | 574 | +0.17% | 3,100 | 62億2196万 | +2.14% | 20.79 | 0.27 |
11/10 | 576 | 576 | 572 | 573 | +0.35% | 1,600 | 62億1112万 | +2.14% | 20.75 | 0.27 |
11/09 | 575 | 575 | 568 | 571 | -0.35% | 700 | 61億8944万 | +1.96% | 20.68 | 0.27 |
11/08 | 572 | 573 | 570 | 573 | +0.17% | 8,500 | 62億1112万 | +2.32% | 20.75 | 0.27 |
11/07 | 573 | 573 | 571 | 572 | +0.7% | 1,000 | 62億28万 | +2.14% | 20.71 | 0.27 |
11/06 | 570 | 570 | 568 | 568 | +0.71% | 3,500 | 61億5692万 | +1.43% | 20.57 | 0.27 |
11/02 | 567 | 569 | 564 | 564 | +0.53% | 900 | 61億1356万 | +0.71% | 20.42 | 0.27 |
11/01 | 569 | 570 | 558 | 561 | +0.18% | 3,400 | 60億8105万 | +0.18% | 20.32 | 0.26 |
10/31 | 557 | 560 | 557 | 560 | +1.27% | 1,900 | 60億7021万 | -0.18% | 20.28 | 0.26 |
10/30 | 553 | 556 | 553 | 553 | -0.54% | 1,500 | 59億9433万 | -1.43% | 20.03 | 0.26 |
10/27 | 557 | 557 | 556 | 556 | +1.09% | 200 | 60億2685万 | -1.07% | 20.13 | 0.26 |
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 | 1,008 4/16 | 614 3/28 | 22,500 3/25 | - | - | +10.7% 12/17 | -11.36% 3/27 |
2009年 3月期 | 744 12/15 | 325 10/7 | 49,900 10/8 | - | - | +29.48% 11/12 | -47.46% 10/7 |
2010年 3月期 | 724 3/15 | 609 9/24 | 8,200 12/1 | - | - | +8.58% 2/2 | -7.41% 7/16 |
2011年 3月期 | 747 4/16 | 599 3/14 | 9,400 1/17 | 80億9722万 | 64億9295万 | +4.41% 4/21 | -11.82% 3/15 |
2012年 3月期 | 757 9/6 | 626 8/9 | 12,100 6/20 | 82億562万 | 67億8562万 | +10.46% 9/5 | -9.36% 8/9 |
2013年 3月期 | 742 12/6 | 624 6/1 | 9,000 2/15 | 80億4302万 | 67億6394万 | +4.71% 11/30 | -6.94% 6/1 |
2014年 3月期 | 740 6/20 | 662 6/10 6/7 | 14,800 2/6 | 80億2135万 | 71億7585万 | +6.22% 6/20 | -4.26% 3/20 |
2015年 3月期 | 869 2/2 | 655 5/20 | 24,000 10/27 | 94億1966万 | 70億9997万 | +11.28% 10/24 | -4.24% 5/20 |
2016年 3月期 | 870 5/27 | 620 3/29 2/25 他2件 | 10,700 8/5 | 94億3050万 | 67億2059万 | +5.86% 5/27 | -9.44% 8/25 |
2017年 3月期 | 907 2/1 | 600 8/23 | 218,200 2/1 | 98億3157万 | 65億379万 | +27.29% 2/1 | -6.85% 4/13 |
2018年 3月期 | 814 1/29 | 668 5/22 | 24,700 5/1 | 88億2348万 | 72億4089万 | +6.19% 7/28 | -5.8% 5/18 |
2019年 3月期 | 795 7/30 6/20 他2件 | 619 12/25 | 48,300 12/25 | 86億1753万 | 67億975万 | +3.57% 2/14 | -10.25% 12/25 |
2020年 3月期 | 727 4/11 | 470 3/17 | 12,500 12/23 | 78億8043万 | 50億9464万 | +4.63% 5/7 | -24.72% 3/17 |
2021年 3月期 | 618 10/15 | 441 4/7 | 16,100 12/15 | 66億9891万 | 47億8029万 | +8.58% 10/14 | -5.7% 12/15 |
2022年 3月期 | 638 4/21 | 508 3/10 | 66,300 8/23 | 69億1570万 | 55億654万 | +2.98% 9/24 | -8.32% 8/23 |
2023年 3月期 | 550 11/24 | 487 10/31 | 27,900 11/21 | 59億6181万 | 52億7891万 | +5.06% 3/6 | -4.9% 12/28 |
最新 | 715 2024/3/27 | 2,600 | 77億5035万 | +0.14% 714 |
年間値上がり率
- 2001/12/19 vs 2000/12/28
- -3%(0.97倍)
- 2002/12/19 vs 2001/12/19
- -4%(0.96倍)
- 2003/12/19 vs 2002/12/19
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/19
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 46%(1.46倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- -1%(0.99倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/03/27 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
325円(2008/10/07) - 120%(2.2倍)
715円(3/27)