株価チャート
株価
5/7
- 前日 (5/2)
- 665
- 始値
- 666
- 高値
- 668
- 安値
- 660
- 終値 +0.15%
- 666
- 出来高 +94.81%
- 15,000
乖離率
- 株価(5日)
移動平均値 - +0.15%
665 - 株価(25日)
移動平均値 - +0.3%
664 - 出来高(5日)
移動平均値 - -13.49%
17,340
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 666 | 668 | 660 | 666 | +0.15% | 15,000 | 130億128万 | +0.3% | 24.42 | 0.38 |
05/02 | 666 | 666 | 661 | 665 | -0.3% | 7,700 | 129億8176万 | 0% | 24.39 | 0.37 |
05/01 | 669 | 670 | 658 | 667 | -0.3% | 14,100 | 130億2080万 | 0% | 24.46 | 0.38 |
04/30 | 652 | 669 | 652 | 669 | +1.52% | 20,700 | 130億5984万 | 0% | 24.53 | 0.38 |
04/26 | 658 | 659 | 650 | 659 | +1.7% | 29,200 | 128億6463万 | -1.79% | 24.17 | 0.37 |
04/25 | 648 | 654 | 648 | 648 | 0% | 15,500 | 126億4989万 | -3.71% | 23.76 | 0.37 |
04/24 | 655 | 655 | 646 | 648 | -0.77% | 18,400 | 126億4989万 | -4.14% | 23.76 | 0.37 |
04/23 | 655 | 655 | 650 | 653 | +0.15% | 8,900 | 127億4750万 | -3.69% | 23.95 | 0.37 |
04/22 | 642 | 653 | 642 | 652 | +2.03% | 12,400 | 127億2798万 | -4.12% | 23.91 | 0.37 |
04/19 | 653 | 653 | 635 | 639 | -2.14% | 34,800 | 124億7420万 | -6.3% | 23.43 | 0.36 |
04/18 | 648 | 657 | 648 | 653 | +1.08% | 23,200 | 127億4750万 | -4.67% | 23.95 | 0.37 |
04/17 | 659 | 659 | 644 | 646 | -1.52% | 52,400 | 126億1085万 | -5.83% | 23.69 | 0.36 |
04/16 | 668 | 669 | 655 | 656 | -1.94% | 67,900 | 128億606万 | -4.65% | 24.06 | 0.37 |
04/15 | 669 | 673 | 663 | 669 | -0.3% | 17,600 | 130億5984万 | -2.9% | 24.53 | 0.38 |
04/12 | 672 | 673 | 670 | 671 | 0% | 17,100 | 130億9888万 | -2.75% | 24.61 | 0.38 |
04/11 | 673 | 674 | 670 | 671 | -0.89% | 13,400 | 130億9888万 | -2.89% | 24.61 | 0.38 |
04/10 | 671 | 678 | 671 | 677 | +0.3% | 13,900 | 132億1601万 | -2.17% | 24.83 | 0.38 |
04/09 | 675 | 678 | 671 | 675 | 0% | 14,400 | 131億7697万 | -2.46% | 24.75 | 0.38 |
04/08 | 675 | 676 | 667 | 675 | +0.75% | 27,600 | 131億7697万 | -2.46% | 24.75 | 0.38 |
04/05 | 668 | 672 | 665 | 670 | 0% | 27,300 | 130億7936万 | -3.18% | 24.57 | 0.38 |
04/04 | 673 | 674 | 667 | 670 | 0% | 32,200 | 130億7936万 | -3.32% | 24.57 | 0.38 |
04/03 | 669 | 675 | 666 | 670 | -0.15% | 60,300 | 130億7936万 | -3.46% | 24.57 | 0.38 |
04/02 | 681 | 681 | 671 | 671 | -1.47% | 32,700 | 130億9888万 | -3.59% | 24.61 | 0.38 |
04/01 | 695 | 695 | 681 | 681 | -1.3% | 35,900 | 132億9410万 | -2.16% | 24.97 | 0.38 |
03/29 | 686 | 696 | 686 | 690 | +0.73% | 20,700 | 134億6979万 | -1% | 25.3 | 0.39 |
03/28 | 705 | 709 | 685 | 685 | -4.86% | 67,000 | 133億7218万 | -1.72% | 25.12 | 0.39 |
03/27 | 716 | 724 | 715 | 720 | +0.7% | 109,600 | 140億5543万 | +3.3% | 26.4 | 0.41 |
03/26 | 715 | 716 | 711 | 715 | +0.42% | 32,200 | 139億5783万 | +2.88% | 26.22 | 0.4 |
03/25 | 711 | 714 | 708 | 712 | -0.42% | 59,900 | 138億9926万 | +2.59% | 26.11 | 0.4 |
03/22 | 715 | 716 | 708 | 715 | +0.56% | 28,300 | 139億5783万 | +3.32% | 26.22 | 0.4 |
03/21 | 715 | 718 | 710 | 711 | +0.14% | 46,400 | 138億7974万 | +3.04% | 26.07 | 0.4 |
03/19 | 708 | 710 | 703 | 710 | +0.28% | 18,200 | 138億6022万 | +3.05% | 26.04 | 0.4 |
03/18 | 705 | 711 | 705 | 708 | +1.29% | 41,400 | 138億2118万 | +2.91% | 25.96 | 0.4 |
03/15 | 695 | 703 | 693 | 699 | +0.72% | 34,600 | 136億4548万 | +1.45% | 25.63 | 0.39 |
03/14 | 686 | 694 | 686 | 694 | +1.31% | 22,200 | 135億4788万 | +0.58% | 25.45 | 0.39 |
03/13 | 695 | 695 | 685 | 685 | -1.01% | 22,500 | 133億7218万 | -0.72% | 25.12 | 0.39 |
03/12 | 688 | 692 | 678 | 692 | +1.02% | 27,800 | 135億883万 | +0.14% | 25.38 | 0.39 |
03/11 | 698 | 700 | 682 | 685 | -2.42% | 32,500 | 133億7218万 | -0.87% | 25.12 | 0.39 |
03/08 | 689 | 704 | 689 | 702 | +1.45% | 72,600 | 137億405万 | +1.45% | 25.74 | 0.4 |
03/07 | 692 | 694 | 685 | 692 | +0.29% | 63,900 | 135億883万 | 0% | 25.38 | 0.39 |
03/06 | 678 | 692 | 678 | 690 | +1.92% | 49,400 | 134億6979万 | -0.29% | 25.3 | 0.39 |
03/05 | 676 | 680 | 672 | 677 | -0.15% | 46,600 | 132億1601万 | -2.17% | 24.83 | 0.38 |
03/04 | 689 | 689 | 678 | 678 | -1.6% | 48,700 | 132億3553万 | -2.16% | 24.86 | 0.38 |
03/01 | 694 | 696 | 689 | 689 | -0.58% | 23,500 | 134億5027万 | -0.72% | 25.27 | 0.39 |
02/29 | 696 | 700 | 693 | 693 | -0.43% | 27,000 | 135億2836万 | -0.14% | 25.41 | 0.39 |
02/28 | 700 | 706 | 695 | 696 | -0.29% | 36,500 | 135億8692万 | +0.29% | 25.52 | 0.39 |
02/27 | 692 | 703 | 692 | 698 | +0.58% | 49,400 | 136億2596万 | +0.58% | 25.6 | 0.39 |
02/26 | 693 | 697 | 690 | 694 | +0.29% | 30,400 | 135億4788万 | +0.14% | 25.45 | 0.39 |
02/22 | 689 | 694 | 688 | 692 | +0.73% | 44,000 | 135億883万 | -0.14% | 25.38 | 0.39 |
02/21 | 684 | 690 | 680 | 687 | 0% | 24,200 | 134億1123万 | -0.87% | 25.19 | 0.39 |
02/20 | 683 | 690 | 683 | 687 | +0.59% | 23,200 | 134億1123万 | -0.87% | 25.19 | 0.39 |
02/19 | 680 | 687 | 680 | 683 | +0.74% | 23,700 | 133億3314万 | -1.44% | 25.05 | 0.38 |
02/16 | 674 | 678 | 670 | 678 | +1.65% | 35,800 | 132億3553万 | -2.16% | 24.86 | 0.38 |
02/15 | 671 | 675 | 663 | 667 | -0.45% | 31,700 | 130億2080万 | -3.89% | 24.46 | 0.38 |
02/14 | 673 | 682 | 666 | 670 | -0.3% | 49,800 | 130億7936万 | -3.6% | 24.57 | 0.38 |
02/13 | 698 | 700 | 669 | 672 | -4.41% | 129,100 | 131億1841万 | -3.45% | 24.64 | 0.38 |
02/09 | 715 | 715 | 703 | 703 | -2.09% | 37,100 | 137億2357万 | +1.01% | 25.78 | 0.4 |
02/08 | 718 | 719 | 705 | 718 | -0.14% | 61,300 | 140億1639万 | +3.31% | 26.33 | 0.4 |
02/07 | 711 | 720 | 709 | 719 | +1.13% | 58,700 | 140億3591万 | +3.6% | 26.37 | 0.41 |
02/06 | 699 | 722 | 697 | 711 | +1.28% | 72,500 | 138億7974万 | +2.75% | 26.07 | 0.4 |
02/05 | 700 | 704 | 698 | 702 | +0.86% | 44,100 | 137億405万 | +1.59% | 25.74 | 0.4 |
02/02 | 698 | 698 | 688 | 696 | 0% | 44,300 | 135億8692万 | +1.02% | 25.52 | 0.39 |
02/01 | 701 | 701 | 696 | 696 | -1.28% | 21,800 | 135億8692万 | +1.16% | 25.52 | 0.39 |
01/31 | 699 | 705 | 695 | 705 | +1.15% | 36,400 | 137億6261万 | +2.62% | 25.85 | 0.4 |
01/30 | 705 | 705 | 697 | 697 | -0.85% | 27,000 | 136億644万 | +1.6% | 25.56 | 0.39 |
01/29 | 696 | 705 | 696 | 703 | +1.44% | 27,700 | 137億2357万 | +2.78% | 25.78 | 0.4 |
01/26 | 704 | 704 | 693 | 693 | -1.14% | 33,500 | 135億2836万 | +1.46% | 25.41 | 0.39 |
01/25 | 690 | 705 | 690 | 701 | +2.34% | 62,500 | 136億8453万 | +2.79% | 25.71 | 0.39 |
01/24 | 693 | 695 | 685 | 685 | -1.44% | 24,100 | 133億7218万 | +0.59% | 25.12 | 0.39 |
01/23 | 694 | 696 | 692 | 695 | +0.43% | 20,900 | 135億6740万 | +2.06% | 25.49 | 0.39 |
01/22 | 687 | 693 | 686 | 692 | +1.02% | 23,000 | 135億883万 | +1.76% | 25.38 | 0.39 |
01/19 | 688 | 690 | 683 | 685 | -0.29% | 33,600 | 133億7218万 | +0.74% | 25.12 | 0.39 |
01/18 | 686 | 690 | 686 | 687 | 0% | 14,700 | 134億1123万 | +1.03% | 25.19 | 0.39 |
01/17 | 688 | 696 | 687 | 687 | -0.15% | 29,800 | 134億1123万 | +1.03% | 25.19 | 0.39 |
01/16 | 699 | 699 | 688 | 688 | -1.43% | 26,800 | 134億3075万 | +1.18% | 25.23 | 0.39 |
01/15 | 690 | 698 | 690 | 698 | +1.75% | 41,500 | 136億2596万 | +2.5% | 25.6 | 0.39 |
01/12 | 692 | 697 | 680 | 686 | -0.58% | 73,700 | 133億9171万 | +0.73% | 25.16 | 0.39 |
01/11 | 695 | 700 | 690 | 690 | -0.29% | 32,300 | 134億6979万 | +1.32% | 25.3 | 0.39 |
01/10 | 685 | 694 | 685 | 692 | +0.44% | 27,300 | 135億883万 | +1.47% | 25.38 | 0.39 |
01/09 | 687 | 692 | 686 | 689 | +0.73% | 28,200 | 134億5027万 | +0.88% | 25.27 | 0.39 |
01/05 | 690 | 696 | 680 | 684 | -0.58% | 61,900 | 133億5266万 | +0.15% | 25.08 | 0.39 |
01/04 | 678 | 688 | 674 | 688 | +1.47% | 25,100 | 134億3075万 | +0.73% | 25.23 | 0.39 |
2023 | ||||||||||
12/29 | 678 | 683 | 677 | 678 | -0.59% | 23,000 | 132億3553万 | -0.73% | 24.86 | 0.39 |
12/28 | 671 | 684 | 671 | 682 | +1.49% | 34,300 | 133億1362万 | -0.29% | 25.01 | 0.39 |
12/27 | 670 | 674 | 660 | 672 | +0.6% | 70,400 | 131億1841万 | -1.61% | 24.64 | 0.39 |
12/26 | 671 | 673 | 667 | 668 | -0.45% | 46,600 | 130億4032万 | -2.34% | 24.5 | 0.38 |
12/25 | 677 | 677 | 669 | 671 | +0.15% | 39,100 | 130億9888万 | -1.9% | 24.61 | 0.39 |
12/22 | 666 | 674 | 664 | 670 | +0.9% | 32,500 | 130億7936万 | -2.19% | 24.57 | 0.39 |
12/21 | 658 | 668 | 657 | 664 | +0.3% | 34,300 | 129億6223万 | -3.07% | 24.35 | 0.38 |
12/20 | 665 | 670 | 662 | 662 | -0.45% | 26,100 | 129億2319万 | -3.5% | 24.28 | 0.38 |
12/19 | 665 | 668 | 660 | 665 | +0.3% | 20,300 | 129億8176万 | -3.2% | 24.39 | 0.38 |
12/18 | 676 | 676 | 660 | 663 | -2.5% | 51,700 | 129億4271万 | -3.77% | 24.31 | 0.38 |
12/15 | 679 | 683 | 677 | 680 | +0.44% | 38,200 | 132億7458万 | -1.45% | 24.94 | 0.39 |
12/14 | 683 | 691 | 675 | 677 | -0.15% | 48,900 | 132億1601万 | -2.03% | 24.83 | 0.39 |
12/13 | 686 | 689 | 677 | 678 | -1.31% | 72,600 | 132億3553万 | -2.02% | 24.86 | 0.39 |
12/12 | 696 | 698 | 687 | 687 | -1.29% | 31,400 | 134億1123万 | -0.87% | 25.19 | 0.4 |
12/11 | 686 | 696 | 686 | 696 | +1.75% | 21,800 | 135億8692万 | +0.14% | 25.52 | 0.4 |
12/08 | 698 | 699 | 682 | 684 | -1.87% | 77,800 | 133億5266万 | -1.87% | 25.08 | 0.39 |
12/07 | 698 | 700 | 688 | 697 | -0.43% | 52,600 | 136億644万 | -0.29% | 25.56 | 0.4 |
12/06 | 688 | 703 | 687 | 700 | +1.3% | 33,300 | 136億6501万 | 0% | 25.67 | 0.4 |
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 | 1,810 181 4/20 | 720 72 1/22 | 2,207,100 22,071,000 4/20 | - | - | +18.64% 2/26 | -27.07% 1/22 |
2009年 3月期 | 1,030 103 4/4 | 270 27 3/10 27 3/9 | 519,000 5,190,000 5/20 | - | - | +80% 4/7 | -36.42% 10/10 |
2010年 3月期 | 850 85 6/18 | 380 38 4/1 | 3,350,900 33,509,000 4/7 | - | - | +30.1% 3/8 | -22.38% 7/13 |
2011年 3月期 | 1,080 108 3/10 | 470 47 3/15 | 4,540,200 45,402,000 3/10 | 210億8316万 | 91億7507万 | +27.24% 11/26 | -28.23% 3/15 |
2012年 3月期 | 840 84 5/11 | 490 49 11/11 | 1,979,500 19,795,000 2/13 | 163億9801万 | 95億6550万 | +17.01% 2/23 | -13.94% 6/6 |
2013年 3月期 | 1,030 103 1/28 | 530 53 10/15 53 10/12 他7件 | 2,845,300 28,453,000 12/28 | 201億708万 | 103億4636万 | +41.48% 12/28 | -18.51% 5/18 |
2014年 3月期 | 1,030 103 5/22 103 5/14 | 700 70 9/2 | 1,881,400 18,814,000 5/13 | 201億708万 | 136億6501万 | +15.59% 5/13 | -17.05% 6/7 |
2015年 3月期 | 1,930 193 10/7 | 780 78 5/19 78 4/15 他3件 | 15,951,900 159,519,000 9/25 | 376億7638万 | 152億2672万 | +32.59% 8/19 | -15.51% 12/16 |
2016年 3月期 | 1,520 152 5/13 152 5/12 | 479 2/12 | 1,138,000 11,380,000 6/5 | 296億7259万 | 93億5077万 | +13.44% 3/14 | -24.81% 2/12 |
2017年 3月期 | 885 12/8 | 509 7/8 | 685,200 10/25 | 172億7647万 | 99億3641万 | +28.62% 10/25 | -12.34% 7/8 |
2018年 3月期 | 985 5/24 | 685 3/26 | 684,100 5/24 | 192億2862万 | 133億7218万 | +17.5% 5/23 | -15.63% 2/14 |
2019年 3月期 | 796 5/14 | 403 12/25 | 156,100 5/14 | 155億3906万 | 78億6714万 | +9.29% 9/21 | -21.89% 12/25 |
2020年 3月期 | 496 4/4 | 225 3/13 | 173,900 3/17 | 96億8263万 | 43億9232万 | +35.94% 4/20 | -33.99% 3/13 |
2021年 3月期 | 980 2/10 | 260 4/3 | 2,227,600 11/10 | 191億3101万 | 50億7557万 | +38.13% 8/11 | -9.5% 2/26 |
2022年 3月期 | 876 4/9 | 620 12/2 12/1 | 645,400 5/14 | 171億78万 | 121億329万 | +10.2% 9/14 | -11.35% 8/20 |
2023年 3月期 | 761 7/26 | 564 12/29 | 201,900 5/30 | 148億5581万 | 110億1009万 | +7.63% 3/2 | -10.13% 10/3 |
最新 | 666 2024/5/7 | 15,000 | 130億128万 | +0.3% 664 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -12%(0.88倍)
- 1985/12/28 vs 1984/12/28
- 1%(1.01倍)
- 1986/12/27 vs 1985/12/28
- 513%(6.13倍)
- 1987/12/28 vs 1986/12/27
- 5%(1.05倍)
- 1988/12/28 vs 1987/12/28
- 53%(1.53倍)
- 1989/12/26 vs 1988/12/28
- 6%(1.06倍)
- 1990/12/21 vs 1989/12/26
- -34%(0.66倍)
- 1991/12/30 vs 1990/12/21
- -81%(0.19倍)
- 1992/12/30 vs 1991/12/30
- -43%(0.57倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- 6%(1.06倍)
- 1997/12/30 vs 1996/12/30
- -79%(0.21倍)
- 1998/12/30 vs 1997/12/30
- 83%(1.83倍)
- 1999/12/30 vs 1998/12/30
- -21%(0.79倍)
- 2000/12/29 vs 1999/12/30
- -13%(0.87倍)
- 2001/12/28 vs 2000/12/29
- -34%(0.66倍)
- 2002/12/30 vs 2001/12/28
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 97%(1.97倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 96%(1.96倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- -42%(0.58倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- 41%(1.41倍)
- 2010/12/30 vs 2009/12/30
- 31%(1.31倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 77%(1.77倍)
- 2013/12/30 vs 2012/12/28
- -9%(0.91倍)
- 2014/12/30 vs 2013/12/30
- 58%(1.58倍)
- 2015/12/30 vs 2014/12/30
- -42%(0.58倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- 113%(2.13倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/07 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
225円(2020/03/13) - 196%(2.96倍)
666円(5/7)