株価チャート
株価
4/23
- 前日 (4/22)
- 759
- 始値
- 762
- 高値
- 770
- 安値
- 748
- 終値 -1.19%
- 750
- 出来高 -43.06%
- 251,400
乖離率
- 株価(5日)
移動平均値 - -3.6%
778 - 株価(25日)
移動平均値 - -3.6%
778 - 出来高(5日)
移動平均値 - -60.32%
633,640
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 762 | 770 | 748 | 750 | -1.19% | 251,400 | 181億7833万 | -3.6% | - | 1.79 |
04/22 | 746 | 759 | 730 | 759 | +0.4% | 441,500 | 183億9647万 | -3.07% | - | 1.81 |
04/19 | 807 | 812 | 749 | 756 | -8.03% | 1,107,200 | 183億2375万 | -3.69% | - | 1.81 |
04/18 | 825 | 848 | 813 | 822 | +2.37% | 526,800 | 199億2345万 | +4.31% | - | 1.96 |
04/17 | 767 | 820 | 759 | 803 | +3.35% | 841,300 | 194億6293万 | +1.52% | - | 1.92 |
04/16 | 766 | 812 | 743 | 777 | -2.39% | 1,668,500 | 188億3275万 | -1.89% | - | 1.86 |
04/15 | 781 | 796 | 747 | 796 | +14.37% | 422,800 | 192億9326万 | +0.63% | - | 1.9 |
04/12 | 715 | 728 | 693 | 696 | -1.69% | 351,400 | 168億6949万 | -12.01% | - | 1.66 |
04/11 | 711 | 718 | 698 | 708 | -1.67% | 499,600 | 171億6034万 | -10.83% | - | 1.69 |
04/10 | 741 | 762 | 717 | 720 | -3.1% | 584,100 | 174億5119万 | -9.32% | - | 1.72 |
04/09 | 745 | 755 | 739 | 743 | -0.67% | 227,600 | 180億866万 | -6.19% | - | 1.77 |
04/08 | 758 | 761 | 734 | 748 | +0.13% | 322,300 | 181億2985万 | -5.2% | - | 1.79 |
04/05 | 749 | 777 | 744 | 747 | -0.93% | 820,000 | 181億561万 | -4.96% | - | 1.78 |
04/04 | 743 | 763 | 736 | 754 | +2.59% | 265,900 | 182億7528万 | -3.83% | - | 1.8 |
04/03 | 735 | 753 | 728 | 735 | -1.34% | 402,800 | 178億1476万 | -6.01% | - | 1.76 |
04/02 | 772 | 775 | 738 | 745 | -5.1% | 560,800 | 180億5714万 | -4.61% | - | 1.78 |
04/01 | 762 | 800 | 732 | 785 | +1.82% | 1,070,100 | 190億2665万 | +0.77% | - | 1.88 |
03/29 | 788 | 792 | 770 | 771 | -0.26% | 368,900 | 186億8732万 | -0.52% | - | 1.84 |
03/28 | 789 | 796 | 769 | 773 | -0.51% | 318,300 | 187億3579万 | +0.13% | - | 1.85 |
03/27 | 793 | 801 | 769 | 777 | -2.39% | 632,600 | 188億3275万 | +1.04% | - | 1.86 |
03/26 | 821 | 821 | 768 | 796 | -2.93% | 1,148,800 | 192億9326万 | +3.78% | - | 1.9 |
03/25 | 882 | 889 | 820 | 820 | -6.92% | 839,900 | 198億7497万 | +7.47% | - | 1.96 |
03/22 | 866 | 885 | 855 | 881 | +0.23% | 650,400 | 213億5347万 | +16.23% | - | 2.1 |
03/21 | 895 | 900 | 867 | 879 | -3.41% | 1,027,700 | 213億500万 | +17.04% | - | 2.1 |
03/19 | 877 | 919 | 869 | 910 | +5.45% | 984,200 | 220億5637万 | +22.15% | - | 2.17 |
03/18 | 818 | 865 | 802 | 863 | +6.54% | 826,900 | 209億1719万 | +17.26% | - | 2.06 |
03/15 | 832 | 839 | 784 | 810 | -4.37% | 1,179,600 | 196億3259万 | +11.11% | - | 1.93 |
03/14 | 878 | 895 | 832 | 847 | -5.15% | 1,715,600 | 205億2939万 | +16.67% | - | 2.02 |
03/13 | 846 | 935 | 840 | 893 | +9.44% | 3,989,400 | 216億4433万 | +23.34% | - | 2.13 |
03/12 | 759 | 819 | 742 | 816 | +7.23% | 734,300 | 197億7802万 | +13.81% | - | 1.95 |
03/11 | 778 | 793 | 747 | 761 | -4.04% | 733,600 | 184億4494万 | +6.58% | - | 1.82 |
03/08 | 768 | 814 | 764 | 793 | +1.28% | 1,140,600 | 192億2055万 | +11.53% | - | 1.89 |
03/07 | 728 | 791 | 712 | 783 | +13.31% | 2,370,400 | 189億7817万 | +10.75% | - | 1.87 |
03/06 | 665 | 706 | 664 | 691 | +2.67% | 483,900 | 167億4830万 | -1.85% | - | 1.65 |
03/05 | 666 | 682 | 661 | 673 | +1.2% | 289,300 | 163億1202万 | -4.4% | - | 1.61 |
03/04 | 688 | 694 | 664 | 665 | -4.04% | 565,400 | 161億1811万 | -5.67% | - | 1.59 |
03/01 | 690 | 700 | 683 | 693 | +0.14% | 301,100 | 167億9677万 | -1.7% | - | 1.66 |
02/29 | 700 | 704 | 689 | 692 | -1.28% | 322,700 | 167億7253万 | -1.84% | - | 1.65 |
02/28 | 702 | 711 | 696 | 701 | -0.43% | 164,800 | 169億9067万 | -0.71% | - | 1.67 |
02/27 | 698 | 709 | 698 | 704 | +0.86% | 166,700 | 170億6339万 | -0.28% | - | 1.68 |
02/26 | 698 | 704 | 690 | 698 | +0.29% | 198,700 | 169億1796万 | -1.13% | - | 1.67 |
02/22 | 698 | 699 | 690 | 696 | +0.58% | 149,800 | 168億6949万 | -1.69% | - | 1.66 |
02/21 | 698 | 704 | 690 | 692 | -1.14% | 258,000 | 167億7253万 | -2.26% | - | 1.65 |
02/20 | 720 | 723 | 698 | 700 | -2.91% | 179,800 | 169億6644万 | -1.55% | - | 1.67 |
02/19 | 696 | 721 | 691 | 721 | +3.74% | 193,000 | 174億7543万 | +1.26% | - | 1.72 |
02/16 | 707 | 710 | 695 | 695 | -0.86% | 328,300 | 168億4525万 | -2.52% | - | 1.66 |
02/15 | 708 | 708 | 696 | 701 | -0.43% | 176,000 | 169億9067万 | -1.82% | - | 1.67 |
02/14 | 700 | 712 | 695 | 704 | -0.98% | 146,500 | 170億6339万 | -1.68% | - | 1.68 |
02/13 | 704 | 716 | 699 | 711 | +1.57% | 170,100 | 172億3305万 | -0.97% | - | 1.7 |
02/09 | 691 | 712 | 691 | 700 | +1.3% | 333,900 | 169億6644万 | -2.64% | - | 1.67 |
02/08 | 715 | 715 | 688 | 691 | -5.34% | 659,100 | 167億4830万 | -4.16% | - | 1.65 |
02/07 | 763 | 770 | 728 | 730 | -7.12% | 760,900 | 176億9357万 | +0.83% | - | 1.74 |
02/06 | 739 | 786 | 734 | 786 | +6.79% | 567,500 | 190億5089万 | +8.56% | - | 1.88 |
02/05 | 723 | 748 | 719 | 736 | +1.94% | 314,600 | 178億3900万 | +1.94% | - | 1.76 |
02/02 | 699 | 722 | 698 | 722 | +3.88% | 313,100 | 174億9967万 | +0.28% | - | 1.72 |
02/01 | 687 | 698 | 682 | 695 | -1% | 313,700 | 168億4525万 | -3.34% | - | 1.66 |
01/31 | 697 | 702 | 686 | 702 | +0.43% | 155,400 | 170億1491万 | -2.36% | - | 1.68 |
01/30 | 706 | 709 | 695 | 699 | +0.29% | 92,700 | 169億4220万 | -2.65% | - | 1.67 |
01/29 | 704 | 712 | 695 | 697 | +0.43% | 207,100 | 168億9372万 | -3.06% | - | 1.66 |
01/26 | 675 | 706 | 673 | 694 | +2.66% | 310,300 | 168億2101万 | -3.61% | - | 1.66 |
01/25 | 680 | 681 | 664 | 676 | -2.03% | 526,800 | 163億8473万 | -6.11% | - | 1.61 |
01/24 | 702 | 703 | 688 | 690 | -1.71% | 279,800 | 167億2406万 | -4.17% | - | 1.65 |
01/23 | 714 | 723 | 699 | 702 | -0.85% | 292,500 | 170億1491万 | -2.36% | - | 1.68 |
01/22 | 712 | 720 | 702 | 708 | -0.98% | 322,700 | 171億6034万 | -1.26% | - | 1.69 |
01/19 | 725 | 739 | 707 | 715 | -2.19% | 284,800 | 173億3000万 | 0% | - | 1.71 |
01/18 | 700 | 734 | 700 | 731 | +4.73% | 400,600 | 177億1781万 | +2.38% | - | 1.75 |
01/17 | 778 | 780 | 698 | 698 | -10.05% | 951,700 | 169億1796万 | -1.97% | - | 1.67 |
01/16 | 756 | 815 | 745 | 776 | +6.89% | 1,095,700 | 188億851万 | +9.14% | - | 1.85 |
01/15 | 739 | 740 | 726 | 726 | -1.49% | 214,500 | 175億9662万 | +2.4% | - | 1.73 |
01/12 | 734 | 745 | 725 | 737 | +0.55% | 235,000 | 178億6323万 | +4.1% | - | 1.76 |
01/11 | 740 | 741 | 727 | 733 | -1.21% | 185,000 | 177億6628万 | +3.68% | - | 1.75 |
01/10 | 750 | 750 | 735 | 742 | -1.2% | 96,700 | 179億8442万 | +5.25% | - | 1.77 |
01/09 | 747 | 757 | 739 | 751 | +0.94% | 170,500 | 182億256万 | +6.68% | - | 1.79 |
01/05 | 740 | 745 | 729 | 744 | +0.27% | 205,700 | 180億3290万 | +5.98% | - | 1.78 |
01/04 | 757 | 758 | 728 | 742 | -3.89% | 339,100 | 179億8442万 | +6.15% | - | 1.77 |
2023 | ||||||||||
12/29 | 734 | 772 | 725 | 772 | +5.18% | 312,900 | 187億1156万 | +10.76% | - | 1.84 |
12/28 | 711 | 763 | 709 | 734 | +1.66% | 323,900 | 177億9052万 | +5.76% | - | 1.75 |
12/27 | 706 | 733 | 703 | 722 | +2.7% | 287,600 | 174億9967万 | +4.18% | - | 1.72 |
12/26 | 695 | 721 | 695 | 703 | +1.59% | 186,800 | 170億3915万 | +1.44% | - | 1.68 |
12/25 | 690 | 700 | 688 | 692 | +0.87% | 97,500 | 167億7253万 | -0.14% | - | 1.65 |
12/22 | 697 | 698 | 680 | 686 | -0.58% | 113,700 | 166億2711万 | -0.87% | - | 1.64 |
12/21 | 706 | 708 | 687 | 690 | -3.5% | 203,000 | 167億2406万 | -0.29% | - | 1.65 |
12/20 | 702 | 722 | 702 | 715 | +0.28% | 219,200 | 173億3000万 | +3.47% | - | 1.71 |
12/19 | 695 | 713 | 691 | 713 | +2.44% | 180,800 | 172億8153万 | +3.33% | - | 1.7 |
12/18 | 671 | 696 | 671 | 696 | +2.81% | 165,900 | 168億6949万 | +1.16% | - | 1.66 |
12/15 | 661 | 682 | 660 | 677 | +1.8% | 133,800 | 164億897万 | -1.6% | - | 1.62 |
12/14 | 672 | 684 | 663 | 665 | -0.6% | 153,600 | 161億1811万 | -3.48% | - | 1.59 |
12/13 | 661 | 670 | 660 | 669 | +1.83% | 156,900 | 162億1507万 | -3.04% | - | 1.6 |
12/12 | 678 | 679 | 655 | 657 | -2.52% | 230,400 | 159億2421万 | -5.06% | - | 1.57 |
12/11 | 680 | 683 | 662 | 674 | -0.15% | 212,600 | 163億3625万 | -2.6% | - | 1.61 |
12/08 | 684 | 694 | 673 | 675 | -1.75% | 282,700 | 163億6049万 | -2.6% | - | 1.61 |
12/07 | 714 | 718 | 683 | 687 | -4.05% | 461,000 | 166億5135万 | -1.01% | - | 1.64 |
12/06 | 698 | 718 | 698 | 716 | +2.14% | 147,900 | 173億5424万 | +3.02% | - | 1.71 |
12/05 | 717 | 724 | 701 | 701 | -1.82% | 192,300 | 169億9067万 | +1.01% | - | 1.67 |
12/04 | 703 | 716 | 696 | 714 | +2% | 206,400 | 173億577万 | +2.73% | - | 1.71 |
12/01 | 699 | 702 | 686 | 700 | +0.57% | 144,300 | 169億6644万 | +0.86% | - | 1.67 |
11/30 | 692 | 699 | 682 | 696 | -0.29% | 200,000 | 168億6949万 | +0.29% | - | 1.66 |
11/29 | 682 | 700 | 680 | 698 | +2.5% | 172,300 | 169億1796万 | +0.58% | - | 1.66 |
11/28 | 684 | 694 | 677 | 681 | -0.87% | 254,400 | 165億592万 | -1.87% | - | 1.62 |
11/27 | 704 | 706 | 683 | 687 | -1.43% | 226,000 | 166億5135万 | -1.29% | - | 1.64 |
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 | |
2015年 5月期 | 2,140 5/7 | 1,502 4/28 | 8,928,700 4/28 | 468億1892万 | 328億6075万 | +0.81% 6/15 | -16.54% 6/30 |
2016年 5月期 | 2,062 6/15 | 383 2/12 | 4,930,100 7/15 | 451億1243万 | 84億991万 | +54.63% 4/20 | -28.21% 2/12 |
2017年 5月期 | 2,850 3/2 | 590 6/24 | 9,335,000 1/17 | 638億6907万 | 129億6407万 | +52.33% 1/18 | -18.61% 12/7 |
2018年 5月期 | 3,650 8/23 | 1,606 4/24 | 4,116,600 4/17 | 835億5799万 | 371億2525万 | +28.9% 7/27 | -35.43% 4/17 |
2019年 5月期 | 3,550 12/7 | 1,294 7/4 | 6,900,100 1/16 | 838億4106万 | 302億4932万 | +38.05% 7/25 | -25.92% 4/18 |
2020年 5月期 | 2,015 6/10 | 721 3/17 | 3,086,600 10/16 | 479億5654万 | 172億1587万 | +19.72% 10/24 | -28.78% 3/16 |
2021年 5月期 | 1,061 10/14 | 670 12/24 | 1,434,900 7/15 | 253億8206万 | 160億4500万 | +17.66% 8/24 | -16.97% 10/22 |
2022年 5月期 | 1,567 4/18 | 535 12/1 | 10,204,800 4/18 | 378億2389万 | 129億1370万 | +49.27% 4/1 | -20.09% 7/4 |
2023年 5月期 | 1,058 6/22 | 550 1/16 | 9,571,400 6/27 | 256億4356万 | 133億3077万 | +11.43% 8/5 | -19.12% 7/7 |
最新 | 750 2024/4/23 | 251,400 | 181億7833万 | -3.6% 778 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 111%(2.11倍)
- 2017/12/29 vs 2016/12/30
- 142%(2.42倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- -47%(0.53倍)
- 2020/12/30 vs 2019/12/30
- -52%(0.48倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/04/23 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
383円(2016/02/12) - 96%(1.96倍)
750円(4/23)