株価チャート
株価
5/24
- 前日 (5/23)
- 735
- 始値
- 738
- 高値
- 739
- 安値
- 735
- 終値 +0.54%
- 739
- 出来高 -63.08%
- 2,400
乖離率
- 株価(5日)
移動平均値 - 0%
739 - 株価(25日)
移動平均値 - +0.96%
732 - 出来高(5日)
移動平均値 - -54.37%
5,260
2023/12/21~2024/05/24
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 | ||||||||||
05/24 | 738 | 739 | 735 | 739 | +0.54% | 2,400 | 97億7918万 | +0.96% | 30.36 | 0.9 |
05/23 | 735 | 741 | 735 | 735 | -0.81% | 6,500 | 97億2625万 | +0.55% | 30.2 | 0.89 |
05/22 | 740 | 742 | 736 | 741 | +0.14% | 7,000 | 98億565万 | +1.37% | 30.44 | 0.9 |
05/21 | 739 | 743 | 737 | 740 | 0% | 8,000 | 97億9242万 | +1.37% | 30.4 | 0.9 |
05/20 | 740 | 744 | 737 | 740 | +0.14% | 2,400 | 97億9242万 | +1.51% | 30.4 | 0.9 |
05/17 | 743 | 743 | 739 | 739 | +0.41% | 8,100 | 97億7918万 | +1.37% | 30.36 | 0.9 |
05/16 | 741 | 742 | 734 | 736 | -0.67% | 6,700 | 97億3948万 | +0.96% | 30.24 | 0.89 |
05/15 | 737 | 741 | 737 | 741 | +0.95% | 2,200 | 98億565万 | +1.79% | 30.44 | 0.9 |
05/14 | 731 | 735 | 725 | 734 | 0% | 13,700 | 97億1302万 | +0.96% | 30.16 | 0.89 |
05/13 | 735 | 739 | 729 | 734 | -0.14% | 5,600 | 97億1302万 | +1.1% | 30.16 | 0.89 |
05/10 | 733 | 744 | 731 | 735 | +0.55% | 22,200 | 97億2625万 | +1.24% | 30.2 | 0.89 |
05/09 | 728 | 731 | 728 | 731 | +0.41% | 1,600 | 96億7332万 | +0.83% | 30.03 | 0.89 |
05/08 | 730 | 730 | 728 | 728 | -0.27% | 600 | 96億3362万 | +0.41% | 29.91 | 0.88 |
05/07 | 731 | 731 | 729 | 730 | 0% | 1,300 | 96億6009万 | +0.69% | 29.99 | 0.88 |
05/02 | 728 | 733 | 727 | 730 | 0% | 5,200 | 96億6009万 | +0.69% | 29.99 | 0.88 |
05/01 | 725 | 731 | 725 | 730 | -0.14% | 6,000 | 96億6009万 | +0.69% | 29.99 | 0.88 |
04/30 | 723 | 732 | 723 | 731 | +0.27% | 14,400 | 96億7332万 | +0.69% | 30.03 | 0.89 |
04/26 | 730 | 730 | 729 | 729 | +0.14% | 700 | 96億4685万 | +0.41% | 29.95 | 0.88 |
04/25 | 731 | 731 | 728 | 728 | -0.27% | 1,200 | 96億3362万 | +0.28% | 29.91 | 0.88 |
04/24 | 729 | 736 | 720 | 730 | +0.55% | 15,500 | 96億6009万 | +0.55% | 29.99 | 0.88 |
04/23 | 721 | 733 | 721 | 726 | +0.69% | 12,000 | 96億715万 | 0% | 29.83 | 0.88 |
04/22 | 721 | 730 | 717 | 721 | 0% | 6,200 | 95億4099万 | -0.69% | 29.62 | 0.87 |
04/19 | 725 | 725 | 719 | 721 | -0.55% | 2,600 | 95億4099万 | -0.69% | 29.62 | 0.87 |
04/18 | 725 | 725 | 725 | 725 | +0.14% | 300 | 95億9392万 | -0.14% | 29.79 | 0.88 |
04/17 | 723 | 724 | 723 | 724 | +0.14% | 2,300 | 95億8069万 | -0.28% | 29.75 | 0.88 |
04/16 | 718 | 723 | 718 | 723 | -0.14% | 2,600 | 95億6745万 | -0.41% | 29.7 | 0.88 |
04/15 | 723 | 724 | 722 | 724 | +0.28% | 3,600 | 95億8069万 | -0.14% | 29.75 | 0.88 |
04/12 | 720 | 732 | 717 | 722 | +0.14% | 3,100 | 95億5422万 | -0.55% | 29.66 | 0.87 |
04/11 | 714 | 721 | 714 | 721 | 0% | 5,300 | 95億4099万 | -0.69% | 29.62 | 0.87 |
04/10 | 723 | 725 | 721 | 721 | -2.3% | 6,300 | 95億4099万 | -0.69% | 29.62 | 0.87 |
04/09 | 720 | 738 | 707 | 738 | +2.79% | 7,000 | 97億6595万 | +1.65% | 30.32 | 0.89 |
04/08 | 716 | 718 | 716 | 718 | +0.42% | 300 | 95億129万 | -1.1% | 29.5 | 0.87 |
04/05 | 717 | 717 | 710 | 715 | -0.69% | 1,400 | 94億6159万 | -1.65% | 29.38 | 0.87 |
04/04 | 720 | 722 | 720 | 720 | 0% | 2,700 | 95億2776万 | -0.96% | 29.58 | 0.87 |
04/03 | 716 | 720 | 704 | 720 | +0.14% | 9,600 | 95億2776万 | -0.96% | 29.58 | 0.87 |
04/02 | 718 | 720 | 718 | 719 | -0.14% | 6,500 | 95億1452万 | -1.24% | 29.54 | 0.87 |
04/01 | 732 | 732 | 720 | 720 | -1.64% | 2,600 | 95億2776万 | -1.1% | 29.58 | 0.87 |
03/28 | 734 | 740 | 725 | 732 | -1.08% | 900 | 96億8655万 | +0.41% | 28.56 | 0.89 |
03/27 | 727 | 740 | 727 | 740 | +0.68% | 2,500 | 97億9242万 | +1.65% | 28.87 | 0.9 |
03/26 | 720 | 735 | 720 | 735 | -1.08% | 19,000 | 97億2625万 | +0.96% | 28.67 | 0.89 |
03/25 | 741 | 743 | 736 | 743 | +0.54% | 3,800 | 98億3211万 | +2.06% | 28.99 | 0.9 |
03/22 | 735 | 739 | 729 | 739 | +0.54% | 3,600 | 97億7918万 | +1.65% | 28.83 | 0.9 |
03/21 | 728 | 735 | 720 | 735 | +0.82% | 4,100 | 97億2625万 | +1.24% | 28.67 | 0.89 |
03/19 | 719 | 730 | 713 | 729 | +1.25% | 9,300 | 96億4685万 | +0.41% | 28.44 | 0.88 |
03/18 | 720 | 721 | 716 | 720 | 0% | 1,800 | 95億2776万 | -0.83% | 28.09 | 0.87 |
03/15 | 720 | 721 | 717 | 720 | -0.41% | 1,900 | 95億2776万 | -0.96% | 28.09 | 0.87 |
03/14 | 727 | 727 | 723 | 723 | -0.69% | 400 | 95億6745万 | -0.69% | 28.21 | 0.88 |
03/12 | 716 | 728 | 710 | 728 | +1.68% | 9,600 | 96億3362万 | 0% | 28.4 | 0.88 |
03/11 | 719 | 724 | 706 | 716 | -0.42% | 12,600 | 94億7482万 | -1.78% | 27.93 | 0.87 |
03/08 | 712 | 728 | 708 | 719 | +0.42% | 6,400 | 95億1452万 | -1.51% | 28.05 | 0.87 |
03/07 | 720 | 722 | 716 | 716 | -1.78% | 6,200 | 94億7482万 | -1.92% | 27.93 | 0.87 |
03/06 | 721 | 729 | 719 | 729 | 0% | 5,700 | 96億4685万 | -0.27% | 28.44 | 0.88 |
03/05 | 720 | 729 | 716 | 729 | 0% | 1,900 | 96億4685万 | -0.41% | 28.44 | 0.88 |
03/04 | 725 | 729 | 720 | 729 | 0% | 9,700 | 96億4685万 | -0.55% | 28.44 | 0.88 |
03/01 | 726 | 729 | 725 | 729 | +0.28% | 1,000 | 96億4685万 | -0.55% | 28.44 | 0.88 |
02/29 | 725 | 727 | 725 | 727 | -0.55% | 500 | 96億2039万 | -0.95% | 28.36 | 0.88 |
02/28 | 724 | 731 | 722 | 731 | +0.27% | 6,700 | 96億7332万 | -0.41% | 28.52 | 0.89 |
02/27 | 727 | 733 | 722 | 729 | +0.28% | 6,600 | 96億4685万 | -0.82% | 28.44 | 0.88 |
02/26 | 740 | 742 | 723 | 727 | -1.09% | 12,300 | 96億2039万 | -1.22% | 28.36 | 0.88 |
02/22 | 720 | 735 | 720 | 735 | +1.52% | 10,600 | 97億2625万 | -0.14% | 28.67 | 0.89 |
02/21 | 724 | 724 | 716 | 724 | -0.82% | 17,100 | 95億8069万 | -1.76% | 28.25 | 0.88 |
02/20 | 730 | 735 | 715 | 730 | +0.69% | 2,600 | 96億6009万 | -0.95% | 28.48 | 0.88 |
02/19 | 719 | 733 | 719 | 725 | -1.23% | 3,500 | 95億9392万 | -1.76% | 28.28 | 0.88 |
02/16 | 711 | 734 | 711 | 734 | +1.52% | 1,900 | 97億1302万 | -0.68% | 28.64 | 0.89 |
02/15 | 725 | 738 | 715 | 723 | -0.28% | 4,300 | 95億6745万 | -2.17% | 28.21 | 0.88 |
02/14 | 730 | 730 | 721 | 725 | -0.68% | 6,100 | 95億9392万 | -2.16% | 28.28 | 0.88 |
02/13 | 728 | 730 | 699 | 730 | +0.27% | 16,400 | 96億6009万 | -1.62% | 28.48 | 0.88 |
02/09 | 734 | 759 | 684 | 728 | -0.82% | 39,500 | 96億3362万 | -2.02% | 28.4 | 0.88 |
02/08 | 736 | 739 | 725 | 734 | -0.27% | 5,700 | 97億1302万 | -1.34% | 28.64 | 0.89 |
02/07 | 741 | 746 | 730 | 736 | -0.67% | 9,300 | 97億3948万 | -1.21% | 28.71 | 0.89 |
02/06 | 743 | 743 | 741 | 741 | +0.82% | 500 | 98億565万 | -0.54% | 28.91 | 0.9 |
02/05 | 740 | 744 | 732 | 735 | -0.27% | 2,700 | 97億2625万 | -1.34% | 28.67 | 0.89 |
02/02 | 736 | 737 | 733 | 737 | 0% | 1,300 | 97億5272万 | -1.07% | 28.75 | 0.89 |
02/01 | 738 | 740 | 731 | 737 | 0% | 4,100 | 97億5272万 | -1.07% | 28.75 | 0.89 |
01/31 | 743 | 744 | 734 | 737 | -0.94% | 15,200 | 97億5272万 | -1.07% | 28.75 | 0.89 |
01/30 | 743 | 745 | 743 | 744 | +0.13% | 1,900 | 98億4535万 | -0.13% | 29.03 | 0.9 |
01/29 | 745 | 747 | 728 | 743 | -0.27% | 2,900 | 98億3211万 | -0.13% | 28.99 | 0.9 |
01/26 | 738 | 745 | 738 | 745 | 0% | 2,500 | 98億5858万 | +0.13% | 29.06 | 0.9 |
01/25 | 746 | 746 | 734 | 745 | 0% | 10,100 | 98億5858万 | +0.27% | 29.06 | 0.9 |
01/24 | 737 | 745 | 735 | 745 | +0.4% | 3,900 | 98億5858万 | +0.4% | 29.06 | 0.9 |
01/23 | 740 | 742 | 730 | 742 | +0.27% | 5,100 | 98億1888万 | +0.13% | 28.95 | 0.9 |
01/22 | 745 | 746 | 737 | 740 | -1.07% | 20,000 | 97億9242万 | 0% | 28.87 | 0.9 |
01/19 | 748 | 748 | 736 | 748 | +0.13% | 15,100 | 98億9828万 | +1.22% | 29.18 | 0.91 |
01/18 | 741 | 747 | 728 | 747 | +0.81% | 7,900 | 98億8505万 | +1.22% | 29.14 | 0.9 |
01/17 | 743 | 744 | 730 | 741 | -0.13% | 5,300 | 98億565万 | +0.68% | 28.91 | 0.9 |
01/16 | 745 | 747 | 720 | 742 | 0% | 13,000 | 98億1888万 | +0.95% | 28.95 | 0.9 |
01/15 | 747 | 752 | 725 | 742 | -0.67% | 16,800 | 98億1888万 | +1.09% | 28.95 | 0.9 |
01/12 | 753 | 754 | 747 | 747 | -0.66% | 3,900 | 98億8505万 | +2.05% | 29.14 | 0.9 |
01/11 | 751 | 760 | 751 | 752 | -0.27% | 19,500 | 99億5121万 | +2.87% | 29.34 | 0.91 |
01/10 | 750 | 758 | 749 | 754 | +0.13% | 12,900 | 99億7768万 | +3.43% | 29.42 | 0.91 |
01/09 | 755 | 755 | 747 | 753 | -0.26% | 5,500 | 99億6444万 | +3.58% | 29.38 | 0.91 |
01/05 | 755 | 760 | 750 | 755 | -0.66% | 25,100 | 99億9091万 | +4.14% | 29.45 | 0.91 |
01/04 | 760 | 768 | 735 | 760 | +0.8% | 20,800 | 100億5708万 | +5.12% | 29.65 | 0.92 |
2023 | ||||||||||
12/29 | 748 | 754 | 745 | 754 | +0.8% | 18,300 | 99億7768万 | +4.58% | 29.42 | 0.92 |
12/28 | 739 | 748 | 737 | 748 | +1.08% | 15,200 | 98億9828万 | +4.03% | 29.18 | 0.92 |
12/27 | 738 | 742 | 731 | 740 | +0.41% | 27,100 | 97億9242万 | +3.21% | 28.87 | 0.91 |
12/26 | 728 | 737 | 728 | 737 | +0.27% | 3,300 | 97億5272万 | +3.08% | 28.75 | 0.9 |
12/25 | 733 | 736 | 719 | 735 | +0.68% | 34,500 | 97億2625万 | +2.94% | 28.67 | 0.9 |
12/22 | 732 | 733 | 723 | 730 | -0.27% | 24,400 | 96億6009万 | +2.53% | 28.48 | 0.89 |
12/21 | 735 | 735 | 719 | 732 | -0.27% | 12,900 | 96億8655万 | +2.95% | 28.56 | 0.9 |
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 | 750 6/8 6/7 | 539 1/31 | 211,000 5/2 | - | - | +9.83% 6/7 | -17.88% 7/24 |
2009年 3月期 | 580 8/18 | 500 4/2 | 17,000 7/24 | - | - | +11.88% 7/30 | -3.59% 11/14 |
2010年 3月期 | 650 8/10 8/3 他2件 | 430 2/17 | 36,000 5/13 | - | - | +8.51% 8/10 | -24.92% 2/8 |
2011年 3月期 | 605 1/7 | 435 4/14 | 57,500 4/13 | 80億596万 | 57億5635万 | +9.52% 5/13 | -3.03% 9/17 |
2012年 3月期 | 615 6/27 | 560 2/28 | 53,600 3/26 | 81億3829万 | 74億1048万 | +4.56% 5/18 | -2.6% 11/10 |
2013年 3月期 | 750 3/4 | 590 4/5 | 29,200 9/18 | 99億2475万 | 78億747万 | +5.95% 12/10 | -1.84% 4/26 |
2014年 3月期 | 827 10/1 | 624 12/19 | 93,900 11/12 | 109億4369万 | 82億5739万 | +4.95% 1/20 | -9.98% 10/11 |
2015年 3月期 | 740 6/19 | 605 3/27 | 385,300 9/1 | 97億9242万 | 80億596万 | +4.21% 9/1 | -4.03% 9/10 |
2016年 3月期 | 675 5/19 | 588 2/12 | 154,200 5/19 | 89億3227万 | 77億8100万 | +4.48% 6/25 | -4.27% 4/28 |
2017年 3月期 | 699 3/22 3/21 | 545 9/20 | 98,100 12/13 | 92億4986万 | 72億1198万 | +6.64% 2/7 | -6.13% 1/12 |
2018年 3月期 | 810 12/12 | 664 5/16 | 72,900 12/12 | 107億1873万 | 87億8671万 | +6.32% 10/4 | -3.95% 2/6 |
2019年 3月期 | 770 1/22 | 694 6/4 | 50,100 5/17 | 101億8941万 | 91億8370万 | +4.05% 1/15 | -3.4% 3/6 |
2020年 3月期 | 830 12/6 | 540 3/13 | 63,200 3/11 | 109億8339万 | 71億4582万 | +6.08% 4/23 | -16.61% 3/11 |
2021年 3月期 | 846 3/25 | 622 4/8 | 15,600 5/13 | 111億9511万 | 82億3092万 | +5.03% 12/30 | -5.27% 10/8 |
2022年 3月期 | 870 5/10 | 625 11/29 | 183,900 5/27 | 115億1271万 | 82億7062万 | +4.61% 1/4 | -16.06% 5/28 |
2023年 3月期 | 710 7/11 5/2 | 666 12/21 12/9 | 16,200 12/13 | 93億9543万 | 88億1317万 | +1.77% 5/2 | -2.25% 9/1 |
2024年 3月期 | 768 1/4 | 643 10/18 | 55,600 10/18 | 101億6294万 | 85億881万 | +5.09% 1/4 | -5.06% 10/18 |
最新 | 739 2024/5/24 | 2,400 | 97億7918万 | +0.96% 732 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 48%(1.48倍)
- 1985/12/28 vs 1984/12/27
- 7%(1.07倍)
- 1986/12/26 vs 1985/12/28
- 38%(1.38倍)
- 1987/12/26 vs 1986/12/26
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/26
- 22%(1.22倍)
- 1989/12/28 vs 1988/12/28
- 84%(1.84倍)
- 1990/12/26 vs 1989/12/28
- 34%(1.34倍)
- 1991/12/24 vs 1990/12/26
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/24
- 9%(1.09倍)
- 1993/12/28 vs 1992/12/30
- 13%(1.13倍)
- 1994/12/28 vs 1993/12/28
- -22%(0.78倍)
- 1995/12/28 vs 1994/12/28
- -22%(0.78倍)
- 1996/12/27 vs 1995/12/28
- -24%(0.76倍)
- 1997/12/30 vs 1996/12/27
- -58%(0.42倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/26 vs 1999/12/30
- -10%(0.9倍)
- 2001/12/27 vs 2000/12/26
- -6%(0.94倍)
- 2002/12/25 vs 2001/12/27
- 10%(1.1倍)
- 2003/12/30 vs 2002/12/25
- 18%(1.18倍)
- 2004/12/29 vs 2003/12/30
- 51%(1.51倍)
- 2005/12/30 vs 2004/12/29
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/25 vs 2008/12/30
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/25
- -7%(0.93倍)
- 2011/12/26 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/26
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- -8%(0.92倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/05/24 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
131円(1983/02/24) - 465%(5.65倍)
739円(5/24)