株価チャート
株価
5/17
- 前日 (5/16)
- 719
- 始値
- 727
- 高値
- 749
- 安値
- 717
- 終値 +3.2%
- 742
- 出来高 -58.44%
- 291,700
乖離率
- 株価(5日)
移動平均値 - +6.15%
699 - 株価(25日)
移動平均値 - +9.12%
680 - 出来高(5日)
移動平均値 - +36.86%
213,140
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 727 | 749 | 717 | 742 | +3.2% | 291,700 | 148億4000万 | +9.12% | 17.76 | 0.71 |
05/16 | 730 | 743 | 712 | 719 | +6.2% | 701,900 | 143億8000万 | +6.05% | 17.21 | 0.69 |
05/15 | 682 | 682 | 668 | 677 | -0.44% | 29,600 | 135億4000万 | +0.15% | 16.2 | 0.65 |
05/14 | 678 | 680 | 672 | 680 | +0.15% | 15,500 | 136億 | +0.59% | 16.28 | 0.65 |
05/13 | 672 | 680 | 671 | 679 | -0.29% | 27,000 | 135億8000万 | +0.59% | 16.25 | 0.65 |
05/10 | 685 | 685 | 675 | 681 | +0.74% | 26,100 | 136億2000万 | +1.04% | 16.3 | 0.66 |
05/09 | 668 | 678 | 668 | 676 | +1.65% | 14,800 | 135億2000万 | +0.3% | 16.18 | 0.65 |
05/08 | 673 | 674 | 665 | 665 | -0.75% | 16,800 | 133億 | -1.34% | 15.92 | 0.64 |
05/07 | 672 | 675 | 669 | 670 | -0.3% | 13,700 | 134億 | -0.74% | 16.04 | 0.64 |
05/02 | 679 | 679 | 667 | 672 | -0.88% | 56,600 | 134億4000万 | -0.44% | 16.08 | 0.65 |
05/01 | 676 | 681 | 676 | 678 | -0.59% | 7,800 | 135億6000万 | +0.15% | 16.23 | 0.65 |
04/30 | 681 | 684 | 677 | 682 | +1.64% | 28,600 | 136億4000万 | +0.74% | 16.32 | 0.66 |
04/26 | 679 | 679 | 671 | 671 | +0.3% | 142,700 | 134億2000万 | -1.03% | 16.06 | 0.65 |
04/25 | 677 | 684 | 668 | 669 | -1.47% | 67,200 | 133億8000万 | -1.47% | 16.01 | 0.64 |
04/24 | 672 | 681 | 672 | 679 | +0.89% | 26,400 | 135億8000万 | -0.15% | 16.25 | 0.65 |
04/23 | 682 | 682 | 672 | 673 | 0% | 51,300 | 134億6000万 | -1.03% | 16.11 | 0.65 |
04/22 | 667 | 677 | 665 | 673 | +1.66% | 18,000 | 134億6000万 | -1.17% | 16.11 | 0.65 |
04/19 | 673 | 676 | 657 | 662 | -2.65% | 55,000 | 132億4000万 | -2.65% | 15.85 | 0.64 |
04/18 | 670 | 684 | 670 | 680 | +1.49% | 20,800 | 136億 | -0.15% | 16.28 | 0.65 |
04/17 | 674 | 678 | 664 | 670 | -0.15% | 34,300 | 134億 | -1.62% | 16.04 | 0.64 |
04/16 | 683 | 683 | 671 | 671 | -1.9% | 37,700 | 134億2000万 | -1.47% | 16.06 | 0.65 |
04/15 | 677 | 687 | 677 | 684 | +0.44% | 26,500 | 136億8000万 | +0.44% | 16.37 | 0.66 |
04/12 | 684 | 688 | 681 | 681 | -0.58% | 22,700 | 136億2000万 | -0.15% | 16.3 | 0.66 |
04/11 | 680 | 689 | 680 | 685 | 0% | 21,000 | 137億 | +0.44% | 16.4 | 0.66 |
04/10 | 688 | 692 | 685 | 685 | -0.44% | 35,300 | 137億 | +0.29% | 16.4 | 0.66 |
04/09 | 683 | 693 | 682 | 688 | +1.33% | 22,800 | 137億6000万 | +0.58% | 16.47 | 0.66 |
04/08 | 667 | 680 | 667 | 679 | +2.11% | 38,000 | 135億8000万 | -0.73% | 16.25 | 0.65 |
04/05 | 659 | 668 | 656 | 665 | +0.3% | 19,200 | 133億 | -2.92% | 15.92 | 0.64 |
04/04 | 663 | 671 | 661 | 663 | +0.45% | 30,200 | 132億6000万 | -3.49% | 15.87 | 0.64 |
04/03 | 663 | 666 | 658 | 660 | -0.45% | 23,100 | 132億 | -4.07% | 15.8 | 0.64 |
04/02 | 676 | 676 | 659 | 663 | -1.78% | 72,600 | 132億6000万 | -3.91% | 15.87 | 0.64 |
04/01 | 691 | 691 | 674 | 675 | -1.75% | 54,400 | 135億 | -2.32% | 16.16 | 0.65 |
03/29 | 692 | 695 | 680 | 687 | -0.72% | 51,500 | 137億4000万 | -0.58% | 19.25 | 0.66 |
03/28 | 675 | 699 | 673 | 692 | -1% | 91,700 | 138億4000万 | +0.29% | 19.39 | 0.67 |
03/27 | 698 | 706 | 697 | 699 | +1.16% | 73,300 | 139億8000万 | +1.45% | 19.59 | 0.67 |
03/26 | 696 | 696 | 687 | 691 | -0.86% | 43,900 | 138億2000万 | +0.29% | 19.36 | 0.66 |
03/25 | 696 | 699 | 690 | 697 | -0.29% | 48,100 | 139億4000万 | +1.31% | 19.53 | 0.67 |
03/22 | 696 | 700 | 687 | 699 | +0.14% | 69,500 | 139億8000万 | +1.9% | 19.59 | 0.67 |
03/21 | 694 | 699 | 687 | 698 | +1.9% | 60,400 | 139億6000万 | +1.75% | 19.56 | 0.67 |
03/19 | 683 | 685 | 675 | 685 | +0.29% | 34,600 | 137億 | -0.15% | 19.19 | 0.66 |
03/18 | 671 | 684 | 668 | 683 | +2.25% | 51,700 | 136億6000万 | -0.58% | 19.14 | 0.66 |
03/15 | 669 | 674 | 666 | 668 | -0.45% | 41,500 | 133億6000万 | -2.77% | 18.72 | 0.64 |
03/14 | 674 | 674 | 664 | 671 | -0.45% | 43,700 | 134億2000万 | -2.61% | 18.8 | 0.65 |
03/13 | 680 | 681 | 661 | 674 | -0.15% | 61,600 | 134億8000万 | -2.32% | 18.89 | 0.65 |
03/12 | 671 | 675 | 663 | 675 | 0% | 41,900 | 135億 | -2.46% | 18.91 | 0.65 |
03/11 | 694 | 696 | 672 | 675 | -4.39% | 81,500 | 135億 | -2.6% | 18.91 | 0.65 |
03/08 | 692 | 708 | 691 | 706 | +1% | 44,200 | 141億2000万 | +1.58% | 19.78 | 0.68 |
03/07 | 706 | 713 | 699 | 699 | -1.13% | 57,900 | 139億8000万 | +0.58% | 19.59 | 0.67 |
03/06 | 695 | 714 | 691 | 707 | +1.29% | 91,500 | 141億4000万 | +1.58% | 19.81 | 0.68 |
03/05 | 695 | 702 | 689 | 698 | -0.14% | 61,200 | 139億6000万 | +0.29% | 19.56 | 0.67 |
03/04 | 704 | 708 | 695 | 699 | -0.14% | 78,600 | 139億8000万 | +0.43% | 19.59 | 0.67 |
03/01 | 706 | 707 | 689 | 700 | -0.28% | 73,200 | 140億 | +0.57% | 19.61 | 0.67 |
02/29 | 707 | 710 | 695 | 702 | -0.57% | 39,300 | 140億4000万 | +1.01% | 19.67 | 0.68 |
02/28 | 690 | 714 | 690 | 706 | +1.44% | 107,500 | 141億2000万 | +1.58% | 19.78 | 0.68 |
02/27 | 690 | 704 | 690 | 696 | +1.16% | 48,900 | 139億2000万 | +0.29% | 19.5 | 0.67 |
02/26 | 678 | 693 | 676 | 688 | +2.99% | 52,400 | 137億6000万 | -0.72% | 19.28 | 0.66 |
02/22 | 674 | 678 | 668 | 668 | -0.45% | 23,200 | 133億6000万 | -3.61% | 18.72 | 0.64 |
02/21 | 683 | 683 | 669 | 671 | -1.32% | 25,700 | 134億2000万 | -3.31% | 18.8 | 0.65 |
02/20 | 684 | 686 | 679 | 680 | +0.15% | 44,600 | 136億 | -2.02% | 19.05 | 0.65 |
02/19 | 669 | 680 | 669 | 679 | +1.49% | 32,500 | 135億8000万 | -2.3% | 19.03 | 0.65 |
02/16 | 658 | 674 | 658 | 669 | +2.45% | 55,300 | 133億8000万 | -3.74% | 18.75 | 0.64 |
02/15 | 683 | 684 | 652 | 653 | -5.77% | 109,000 | 130億6000万 | -6.04% | 18.3 | 0.63 |
02/14 | 707 | 707 | 689 | 693 | -1.7% | 81,300 | 138億6000万 | -0.43% | 19.42 | 0.67 |
02/13 | 703 | 710 | 699 | 705 | +0.43% | 34,400 | 141億 | +1.29% | 19.75 | 0.68 |
02/09 | 698 | 705 | 696 | 702 | +0.14% | 28,700 | 140億4000万 | +1.15% | 19.67 | 0.68 |
02/08 | 707 | 708 | 694 | 701 | -1.54% | 63,100 | 140億2000万 | +1.15% | 19.64 | 0.67 |
02/07 | 707 | 714 | 704 | 712 | +1.71% | 40,800 | 142億4000万 | +2.89% | 19.95 | 0.69 |
02/06 | 717 | 717 | 700 | 700 | -2.23% | 51,000 | 140億 | +1.45% | 19.61 | 0.67 |
02/05 | 712 | 717 | 711 | 716 | +0.85% | 15,700 | 143億2000万 | +4.07% | 20.06 | 0.69 |
02/02 | 714 | 717 | 705 | 710 | -0.56% | 50,700 | 142億 | +3.65% | 19.89 | 0.68 |
02/01 | 712 | 722 | 710 | 714 | -0.42% | 105,700 | 142億8000万 | +4.69% | 20.01 | 0.69 |
01/31 | 713 | 717 | 707 | 717 | +0.56% | 45,400 | 143億4000万 | +5.6% | 20.09 | 0.69 |
01/30 | 706 | 720 | 701 | 713 | +0.99% | 189,100 | 142億6000万 | +5.63% | 19.98 | 0.69 |
01/29 | 699 | 709 | 699 | 706 | +1.15% | 56,200 | 141億2000万 | +5.06% | 19.78 | 0.68 |
01/26 | 694 | 706 | 691 | 698 | +0.43% | 93,600 | 139億6000万 | +4.33% | 19.56 | 0.67 |
01/25 | 689 | 696 | 689 | 695 | +0.87% | 35,200 | 139億 | +4.2% | 19.47 | 0.67 |
01/24 | 685 | 691 | 683 | 689 | +0.15% | 32,200 | 137億8000万 | +3.77% | 19.31 | 0.66 |
01/23 | 693 | 696 | 687 | 688 | -0.72% | 45,100 | 137億6000万 | +3.93% | 19.28 | 0.66 |
01/22 | 677 | 693 | 677 | 693 | +2.67% | 79,400 | 138億6000万 | +4.84% | 19.42 | 0.67 |
01/19 | 680 | 681 | 674 | 675 | -0.74% | 38,700 | 135億 | +2.43% | 18.91 | 0.65 |
01/18 | 683 | 690 | 678 | 680 | -0.29% | 52,900 | 136億 | +3.34% | 19.05 | 0.65 |
01/17 | 685 | 693 | 682 | 682 | -0.73% | 91,800 | 136億4000万 | +3.81% | 19.11 | 0.66 |
01/16 | 690 | 694 | 683 | 687 | -0.58% | 56,100 | 137億4000万 | +4.57% | 19.25 | 0.66 |
01/15 | 687 | 695 | 684 | 691 | +0.44% | 89,200 | 138億2000万 | +5.34% | 19.36 | 0.66 |
01/12 | 681 | 694 | 678 | 688 | +1.93% | 212,900 | 137億6000万 | +5.04% | 19.28 | 0.66 |
01/11 | 679 | 681 | 675 | 675 | -0.44% | 42,600 | 135億 | +3.21% | 18.91 | 0.65 |
01/10 | 675 | 680 | 673 | 678 | +0.44% | 59,100 | 135億6000万 | +3.67% | 19 | 0.65 |
01/09 | 673 | 680 | 669 | 675 | +0.3% | 56,700 | 135億 | +3.37% | 18.91 | 0.65 |
01/05 | 672 | 676 | 668 | 673 | -0.3% | 48,900 | 134億6000万 | +3.22% | 18.86 | 0.65 |
01/04 | 660 | 677 | 660 | 675 | +1.81% | 77,300 | 135億 | +3.69% | 18.91 | 0.65 |
2023 | ||||||||||
12/29 | 658 | 665 | 658 | 663 | -0.15% | 39,500 | 132億6000万 | +2% | 18.58 | 0.64 |
12/28 | 655 | 664 | 650 | 664 | +0.91% | 53,200 | 132億8000万 | +2.31% | 18.61 | 0.64 |
12/27 | 648 | 660 | 648 | 658 | +2.02% | 77,800 | 131億6000万 | +1.39% | 18.44 | 0.64 |
12/26 | 639 | 648 | 638 | 645 | +1.1% | 73,600 | 129億 | -0.46% | 18.08 | 0.63 |
12/25 | 635 | 638 | 632 | 638 | +0.95% | 56,200 | 127億6000万 | -1.54% | 17.88 | 0.62 |
12/22 | 628 | 633 | 626 | 632 | +1.12% | 52,600 | 126億4000万 | -2.62% | 17.71 | 0.61 |
12/21 | 630 | 632 | 625 | 625 | -2.04% | 46,600 | 125億 | -3.7% | 17.52 | 0.61 |
12/20 | 635 | 641 | 633 | 638 | +0.95% | 58,600 | 127億6000万 | -1.85% | 17.88 | 0.62 |
12/19 | 625 | 634 | 623 | 632 | +0.96% | 63,600 | 126億4000万 | -2.92% | 17.71 | 0.61 |
12/18 | 631 | 636 | 620 | 626 | -1.57% | 71,700 | 125億2000万 | -3.99% | 17.55 | 0.61 |
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 | |
2016年 3月期 | 839 6/25 | 460 2/12 | 6,679,900 6/25 | 167億8000万 | 92億 | +8.58% 10/30 | -21.61% 8/25 |
2017年 3月期 | 845 3/6 | 460 6/24 | 321,000 1/27 | 169億 | 92億 | +15.43% 1/27 | -12.09% 4/4 |
2018年 3月期 | 1,259 2/2 | 662 4/12 | 1,016,500 5/30 | 251億8000万 | 132億4000万 | +20.43% 11/30 | -11.69% 2/14 |
2019年 3月期 | 1,081 4/19 | 537 12/26 | 195,100 7/20 | 216億2000万 | 107億4000万 | +11.15% 2/20 | -21.9% 12/25 |
2020年 3月期 | 806 12/23 | 481 3/13 | 302,000 7/10 | 161億2000万 | 96億2000万 | +17.1% 12/26 | -18.59% 2/25 |
2021年 3月期 | 720 3/29 | 525 4/6 | 136,700 7/20 | 144億 | 105億 | +9.51% 5/12 | -7.27% 12/23 |
2022年 3月期 | 708 4/30 | 611 2/22 | 125,700 7/16 | 141億6000万 | 122億2000万 | +8.24% 7/16 | -5.81% 10/5 |
2023年 3月期 | 1,255 3/17 | 553 10/28 | 8,215,700 3/9 | 251億 | 110億6000万 | +67.92% 3/8 | -17.09% 4/17 |
2024年 3月期 | 879 4/5 | 603 8/17 | 819,300 4/5 | 175億8000万 | 120億6000万 | +5.58% 1/31 | -7.05% 8/18 |
最新 | 742 2024/5/17 | 291,700 | 148億4000万 | +9.12% 680 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- 71%(1.71倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/05/17 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
460円(2016/06/24) - 61%(1.61倍)
742円(5/17)