株価チャート
株価
4/24
- 前日 (4/23)
- 715
- 始値
- 715
- 高値
- 724
- 安値
- 714
- 終値 +0.84%
- 721
- 出来高 +32%
- 75,900
乖離率
- 株価(5日)
移動平均値 - +0.42%
718 - 株価(25日)
移動平均値 - -4.12%
752 - 出来高(5日)
移動平均値 - +17.17%
64,780
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 715 | 724 | 714 | 721 | +0.84% | 75,900 | 149億2686万 | -4.12% | 148.06 | 0.82 |
04/23 | 720 | 721 | 710 | 715 | -0.42% | 57,500 | 148億264万 | -5.3% | 146.83 | 0.81 |
04/22 | 715 | 719 | 712 | 718 | +0.84% | 50,800 | 148億6475万 | -5.28% | 147.44 | 0.81 |
04/19 | 723 | 723 | 705 | 712 | -1.79% | 81,200 | 147億4053万 | -6.44% | 146.21 | 0.81 |
04/18 | 710 | 725 | 706 | 725 | +1.97% | 58,500 | 150億967万 | -4.98% | 148.88 | 0.82 |
04/17 | 718 | 719 | 709 | 711 | -0.84% | 75,600 | 147億1983万 | -7.06% | 146 | 0.81 |
04/16 | 720 | 723 | 710 | 717 | -1.38% | 76,500 | 148億4405万 | -6.52% | 147.24 | 0.81 |
04/15 | 730 | 731 | 724 | 727 | -0.82% | 72,100 | 150億5108万 | -5.34% | 149.29 | 0.82 |
04/12 | 738 | 740 | 732 | 733 | -0.68% | 41,200 | 151億7529万 | -4.68% | 150.52 | 0.83 |
04/11 | 733 | 739 | 730 | 738 | +0.27% | 45,900 | 152億7881万 | -4.16% | 151.55 | 0.84 |
04/10 | 741 | 743 | 734 | 736 | -0.67% | 59,900 | 152億3740万 | -4.42% | 151.14 | 0.83 |
04/09 | 738 | 742 | 733 | 741 | +0.41% | 52,000 | 153億4092万 | -3.89% | 152.16 | 0.84 |
04/08 | 750 | 751 | 736 | 738 | -1.34% | 78,900 | 152億7881万 | -4.28% | 151.55 | 0.84 |
04/05 | 747 | 758 | 741 | 748 | -1.06% | 153,600 | 154億8584万 | -2.98% | 153.6 | 0.85 |
04/04 | 776 | 776 | 753 | 756 | -1.95% | 75,000 | 156億5146万 | -1.82% | 155.24 | 0.86 |
04/03 | 777 | 781 | 768 | 771 | -1.41% | 74,000 | 159億6201万 | +0.13% | 158.32 | 0.87 |
04/02 | 775 | 794 | 770 | 782 | +1.82% | 90,700 | 161億8974万 | +1.69% | 160.58 | 0.89 |
04/01 | 774 | 775 | 763 | 768 | -0.52% | 88,100 | 158億9990万 | 0% | 157.71 | 0.87 |
03/29 | 766 | 777 | 765 | 772 | +1.05% | 66,700 | 159億8271万 | +0.65% | - | 0.87 |
03/28 | 776 | 779 | 764 | 764 | -5.09% | 197,100 | 158億1709万 | -0.13% | - | 0.87 |
03/27 | 803 | 812 | 800 | 805 | +0.25% | 175,800 | 166億6591万 | +5.5% | - | 0.91 |
03/26 | 800 | 804 | 790 | 803 | +0.37% | 137,900 | 166億2450万 | +5.66% | - | 0.91 |
03/25 | 810 | 810 | 796 | 800 | -0.37% | 138,400 | 165億6240万 | +5.82% | - | 0.91 |
03/22 | 809 | 809 | 794 | 803 | -0.25% | 116,300 | 166億2450万 | +6.78% | - | 0.91 |
03/21 | 799 | 808 | 794 | 805 | +1.39% | 124,800 | 166億6591万 | +7.62% | - | 0.91 |
03/19 | 794 | 795 | 782 | 794 | 0% | 127,800 | 164億3818万 | +6.72% | - | 0.9 |
03/18 | 784 | 797 | 784 | 794 | +2.45% | 128,400 | 164億3818万 | +7.3% | - | 0.9 |
03/15 | 774 | 784 | 771 | 775 | +0.78% | 152,000 | 160億4482万 | +5.16% | - | 0.88 |
03/14 | 773 | 775 | 757 | 769 | 0% | 186,000 | 159億2060万 | +4.63% | - | 0.87 |
03/13 | 762 | 773 | 759 | 769 | +1.85% | 105,600 | 159億2060万 | +4.91% | - | 0.87 |
03/12 | 745 | 755 | 741 | 755 | +1.34% | 86,800 | 156億3076万 | +3.42% | - | 0.85 |
03/11 | 767 | 767 | 741 | 745 | -2.49% | 172,400 | 154億2373万 | +2.19% | - | 0.84 |
03/08 | 749 | 766 | 747 | 764 | +1.33% | 198,700 | 158億1709万 | +5.09% | - | 0.87 |
03/07 | 753 | 758 | 749 | 754 | +0.53% | 171,500 | 156億1006万 | +4% | - | 0.85 |
03/06 | 743 | 750 | 739 | 750 | +0.81% | 67,400 | 155億2725万 | +3.88% | - | 0.85 |
03/05 | 733 | 746 | 730 | 744 | +1.22% | 70,400 | 154億303万 | +3.33% | - | 0.84 |
03/04 | 744 | 744 | 731 | 735 | -1.08% | 101,600 | 152億1670万 | +2.37% | - | 0.83 |
03/01 | 740 | 746 | 739 | 743 | +0.41% | 65,100 | 153億8232万 | +3.48% | - | 0.84 |
02/29 | 747 | 748 | 740 | 740 | -0.94% | 73,600 | 153億2022万 | +3.21% | - | 0.84 |
02/28 | 759 | 760 | 747 | 747 | -1.32% | 98,600 | 154億6514万 | +4.18% | - | 0.85 |
02/27 | 745 | 758 | 745 | 757 | +1.61% | 97,700 | 156億7217万 | +5.87% | - | 0.86 |
02/26 | 744 | 749 | 742 | 745 | +0.68% | 85,500 | 154億2373万 | +4.49% | - | 0.84 |
02/22 | 735 | 744 | 733 | 740 | +1.79% | 117,100 | 153億2022万 | +3.93% | - | 0.84 |
02/21 | 722 | 735 | 720 | 727 | +0.55% | 110,900 | 150億5108万 | +2.25% | - | 0.82 |
02/20 | 714 | 727 | 713 | 723 | +2.26% | 146,500 | 149億6826万 | +1.83% | - | 0.82 |
02/19 | 706 | 712 | 705 | 707 | 0% | 53,600 | 146億3702万 | -0.42% | - | 0.8 |
02/16 | 709 | 709 | 702 | 707 | +1% | 57,700 | 146億3702万 | -0.42% | - | 0.8 |
02/15 | 708 | 709 | 698 | 700 | -0.85% | 77,400 | 144億9210万 | -1.41% | - | 0.79 |
02/14 | 711 | 711 | 706 | 706 | -0.7% | 46,200 | 146億1631万 | -0.7% | - | 0.8 |
02/13 | 705 | 713 | 705 | 711 | +1.14% | 47,700 | 147億1983万 | 0% | - | 0.81 |
02/09 | 708 | 708 | 702 | 703 | -0.85% | 60,900 | 145億5420万 | -1.13% | - | 0.8 |
02/08 | 719 | 719 | 707 | 709 | -1.25% | 80,200 | 146億7842万 | -0.28% | - | 0.8 |
02/07 | 718 | 726 | 716 | 718 | 0% | 79,100 | 148億6475万 | +1.13% | - | 0.81 |
02/06 | 713 | 723 | 711 | 718 | +0.98% | 104,700 | 148億6475万 | +1.27% | - | 0.81 |
02/05 | 718 | 719 | 708 | 711 | -0.28% | 93,600 | 147億1983万 | +0.57% | - | 0.81 |
02/02 | 704 | 717 | 696 | 713 | +1.42% | 119,400 | 147億6123万 | +1.13% | - | 0.81 |
02/01 | 705 | 710 | 701 | 703 | -0.42% | 103,300 | 145億5420万 | 0% | - | 0.8 |
01/31 | 693 | 706 | 693 | 706 | +1.88% | 157,600 | 146億1631万 | +0.57% | - | 0.8 |
01/30 | 692 | 696 | 688 | 693 | +0.43% | 236,900 | 143億4717万 | -1% | - | 0.78 |
01/29 | 688 | 692 | 683 | 690 | +0.29% | 229,400 | 142億8507万 | -1.29% | - | 0.78 |
01/26 | 700 | 700 | 673 | 688 | -6.52% | 766,000 | 142億4366万 | -1.29% | - | 0.78 |
01/25 | 729 | 741 | 725 | 736 | +0.96% | 176,400 | 152億3740万 | +5.75% | - | 0.83 |
01/24 | 726 | 732 | 725 | 729 | +0.28% | 78,000 | 150億9248万 | +5.19% | - | 0.83 |
01/23 | 719 | 732 | 718 | 727 | +1.54% | 233,800 | 150億5108万 | +5.36% | - | 0.82 |
01/22 | 710 | 719 | 709 | 716 | +1.56% | 81,300 | 148億2334万 | +4.22% | - | 0.81 |
01/19 | 708 | 709 | 702 | 705 | -0.42% | 93,400 | 145億9561万 | +2.92% | - | 0.8 |
01/18 | 710 | 713 | 708 | 708 | -0.56% | 64,900 | 146億5772万 | +3.66% | - | 0.8 |
01/17 | 713 | 719 | 712 | 712 | -0.56% | 61,400 | 147億4053万 | +4.4% | - | 0.81 |
01/16 | 718 | 719 | 713 | 716 | -0.14% | 66,800 | 148億2334万 | +5.29% | - | 0.81 |
01/15 | 713 | 722 | 709 | 717 | +1.41% | 110,500 | 148億4405万 | +5.75% | - | 0.81 |
01/12 | 716 | 718 | 707 | 707 | -1.26% | 125,100 | 146億3702万 | +4.43% | - | 0.8 |
01/11 | 720 | 722 | 716 | 716 | 0% | 71,000 | 148億2334万 | +5.92% | - | 0.81 |
01/10 | 715 | 722 | 714 | 716 | +0.14% | 96,000 | 148億2334万 | +6.23% | - | 0.81 |
01/09 | 712 | 716 | 709 | 715 | +0.85% | 88,900 | 148億264万 | +6.4% | - | 0.81 |
01/05 | 702 | 710 | 700 | 709 | +1.14% | 82,500 | 146億7842万 | +5.82% | - | 0.8 |
01/04 | 690 | 701 | 687 | 701 | +2.19% | 91,000 | 145億1280万 | +4.78% | - | 0.79 |
2023 | ||||||||||
12/29 | 683 | 687 | 683 | 686 | +0.73% | 47,300 | 142億225万 | +2.85% | - | 0.75 |
12/28 | 677 | 684 | 677 | 681 | +0.89% | 72,200 | 140億9874万 | +2.25% | - | 0.74 |
12/27 | 671 | 675 | 670 | 675 | +0.9% | 58,000 | 139億7452万 | +1.5% | - | 0.74 |
12/26 | 663 | 670 | 662 | 669 | +0.9% | 34,300 | 138億5030万 | +0.75% | - | 0.73 |
12/25 | 667 | 667 | 663 | 663 | 0% | 45,300 | 137億2608万 | 0% | - | 0.72 |
12/22 | 661 | 664 | 660 | 663 | +0.3% | 33,000 | 137億2608万 | +0.15% | - | 0.72 |
12/21 | 659 | 662 | 656 | 661 | +0.15% | 24,600 | 136億8468万 | -0.15% | - | 0.72 |
12/20 | 661 | 662 | 659 | 660 | +0.46% | 36,200 | 136億6398万 | -0.15% | - | 0.72 |
12/19 | 654 | 658 | 651 | 657 | +0.77% | 47,100 | 136億187万 | -0.45% | - | 0.72 |
12/18 | 657 | 657 | 651 | 652 | -1.51% | 46,700 | 134億9835万 | -1.06% | - | 0.71 |
12/15 | 653 | 663 | 653 | 662 | +1.38% | 44,300 | 137億538万 | +0.46% | - | 0.72 |
12/14 | 661 | 664 | 652 | 653 | -1.06% | 102,800 | 135億1905万 | -0.76% | - | 0.71 |
12/13 | 661 | 662 | 656 | 660 | +0.15% | 40,100 | 136億6398万 | +0.46% | - | 0.72 |
12/12 | 672 | 672 | 659 | 659 | -0.75% | 67,200 | 136億4327万 | +0.46% | - | 0.72 |
12/11 | 670 | 672 | 657 | 664 | 0% | 156,200 | 137億4679万 | +1.37% | - | 0.73 |
12/08 | 671 | 671 | 661 | 664 | -1.04% | 74,300 | 137億4679万 | +1.53% | - | 0.73 |
12/07 | 674 | 675 | 667 | 671 | -0.59% | 60,100 | 138億9171万 | +2.76% | - | 0.73 |
12/06 | 680 | 680 | 673 | 675 | -0.74% | 70,500 | 139億7452万 | +3.69% | - | 0.74 |
12/05 | 682 | 691 | 678 | 680 | -0.58% | 71,400 | 140億7804万 | +4.94% | - | 0.74 |
12/04 | 677 | 688 | 674 | 684 | +1.03% | 203,900 | 141億6085万 | +6.05% | - | 0.75 |
12/01 | 670 | 677 | 670 | 677 | +1.5% | 153,400 | 140億1593万 | +5.12% | - | 0.74 |
11/30 | 664 | 669 | 663 | 667 | +0.45% | 43,400 | 138億890万 | +3.57% | - | 0.73 |
11/29 | 667 | 667 | 661 | 664 | -0.3% | 95,000 | 137億4679万 | +3.11% | - | 0.73 |
11/28 | 668 | 669 | 663 | 666 | +0.15% | 80,100 | 137億8819万 | +3.42% | - | 0.73 |
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 | 798 6/19 | 324 2/12 | 546,600 7/26 | - | - | +16.07% 6/20 | -27.87% 1/16 |
2009年 3月期 | 475 6/17 | 97 2/25 2/24 | 241,500 6/6 | - | - | +31.22% 4/13 | -33.02% 10/10 |
2010年 3月期 | 243 3/31 | 103 11/24 | 473,700 3/29 | 50億3082万 | - | +48.35% 4/2 | -14.77% 7/13 |
2011年 3月期 | 341 3/8 | 179 3/15 | 1,046,900 4/2 | 70億5972万 | 37億583万 | +15.7% 7/29 | -35.65% 3/15 |
2012年 3月期 | 282 4/26 | 176 11/18 11/17 | 593,200 11/30 | 58億3824万 | 36億4372万 | +19.45% 11/30 | -13.18% 9/26 |
2013年 3月期 | 264 4/26 | 170 11/13 | 567,300 4/25 | 54億6559万 | 35億1951万 | +11.79% 1/30 | -16.97% 6/4 |
2014年 3月期 | 658 2/25 | 216 4/4 | 8,507,000 1/30 | 136億2257万 | 44億7184万 | +30.42% 7/29 | -12.94% 3/25 |
2015年 3月期 | 645 7/25 | 421 10/30 | 768,400 4/25 | 133億5343万 | 87億1596万 | +16.2% 7/25 | -11.83% 8/6 |
2016年 3月期 | 575 5/26 | 300 2/12 | 394,100 4/27 | 119億422万 | 62億1090万 | +17.69% 5/2 | -22.79% 2/12 |
2017年 3月期 | 582 2/15 2/14 他2件 | 305 4/8 | 1,074,600 1/27 | 120億4914万 | 63億1441万 | +29.31% 4/28 | -12.02% 6/24 |
2018年 3月期 | 1,163 2/1 | 499 4/17 | 2,280,300 4/28 | 240億7758万 | 103億3079万 | +26.44% 5/10 | -12.34% 2/14 |
2019年 3月期 | 864 4/24 | 470 12/25 | 636,100 7/30 | 178億8739万 | 97億3041万 | +13.22% 7/30 | -19.84% 10/29 |
2020年 3月期 | 626 4/26 | 335 3/23 | 256,100 10/28 | 129億6007万 | 69億3550万 | +6.6% 3/27 | -24.9% 3/13 |
2021年 3月期 | 535 3/22 | 374 4/2 | 189,900 3/22 | 110億7610万 | 77億4292万 | +9.99% 3/22 | -7.64% 7/10 |
2022年 3月期 | 689 3/25 | 461 4/9 | 1,210,600 4/16 | 142億6436万 | 95億4408万 | +16.37% 3/25 | -9.03% 11/30 |
2023年 3月期 | 641 4/5 | 514 11/4 10/28 | 301,200 10/27 | 132億7062万 | 106億4134万 | +12.91% 5/8 | -7.71% 10/28 |
2024年 3月期 | 812 3/27 | 560 4/7 | 766,000 1/26 | 168億1083万 | 115億9368万 | +10.64% 5/10 | -11.25% 10/30 |
最新 | 721 2024/4/24 | 75,900 | 149億2686万 | -4.12% 752 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 85%(1.85倍)
- 2003/12/30 vs 2002/12/30
- 111%(2.11倍)
- 2004/12/30 vs 2003/12/30
- -7%(0.93倍)
- 2005/12/30 vs 2004/12/30
- 90%(1.9倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 78%(1.78倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 111%(2.11倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 114%(2.14倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/04/24 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
97円(2009/02/25) - 643%(7.43倍)
721円(4/24)