株価チャート
株価
4/26
- 前日 (4/25)
- 690
- 始値
- 699
- 高値
- 706
- 安値
- 692
- 終値 +2.32%
- 706
- 出来高 -33.33%
- 1,200
乖離率
- 株価(5日)
移動平均値 - +0.57%
702 - 株価(25日)
移動平均値 - -5.49%
747 - 出来高(5日)
移動平均値 - -60.26%
3,020
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 699 | 706 | 692 | 706 | +2.32% | 1,200 | 10億8010万 | -5.49% | - | 2.9 |
04/25 | 698 | 702 | 690 | 690 | -3.23% | 1,800 | 10億5563万 | -8% | - | 2.84 |
04/24 | 712 | 713 | 702 | 713 | +1.42% | 700 | 10億9081万 | -5.44% | - | 2.93 |
04/23 | 699 | 712 | 677 | 703 | +0.57% | 10,400 | 10億7551万 | -7.13% | - | 2.89 |
04/22 | 693 | 699 | 690 | 699 | +2.34% | 1,000 | 10億6940万 | -8.03% | - | 2.88 |
04/19 | 705 | 705 | 670 | 683 | -3.67% | 15,200 | 10億4492万 | -10.48% | - | 2.81 |
04/18 | 721 | 726 | 698 | 709 | -3.14% | 17,500 | 10億8469万 | -7.56% | - | 2.92 |
04/17 | 759 | 763 | 730 | 732 | -3.3% | 12,200 | 11億1988万 | -4.69% | - | 3.01 |
04/16 | 762 | 767 | 755 | 757 | -0.39% | 3,600 | 11億5813万 | -1.69% | - | 3.11 |
04/15 | 758 | 768 | 753 | 760 | -0.13% | 3,700 | 11億6272万 | -1.43% | - | 3.13 |
04/12 | 762 | 772 | 760 | 761 | 0% | 5,300 | 11億6425万 | -1.42% | - | 3.13 |
04/11 | 761 | 798 | 760 | 761 | -2.81% | 33,900 | 11億6425万 | -1.68% | - | 3.13 |
04/10 | 748 | 834 | 748 | 783 | +5.1% | 123,100 | 11億9791万 | +0.9% | - | 3.22 |
04/09 | 767 | 770 | 739 | 745 | -2.23% | 6,600 | 11億3977万 | -4.12% | - | 3.06 |
04/08 | 753 | 774 | 748 | 762 | +1.87% | 8,300 | 11億6578万 | -2.31% | - | 3.13 |
04/05 | 727 | 751 | 726 | 748 | +2.89% | 8,400 | 11億4436万 | -4.35% | - | 3.08 |
04/04 | 743 | 743 | 726 | 727 | -1.89% | 5,700 | 11億1223万 | -7.27% | - | 2.99 |
04/03 | 763 | 763 | 726 | 741 | -2.88% | 11,600 | 11億3365万 | -6.08% | - | 3.05 |
04/02 | 780 | 781 | 758 | 763 | -2.93% | 9,500 | 11億6731万 | -3.78% | - | 3.14 |
04/01 | 795 | 800 | 786 | 786 | -0.76% | 4,500 | 12億250万 | -1.75% | - | 3.23 |
03/29 | 779 | 804 | 779 | 792 | +1.67% | 6,100 | 12億1168万 | -1% | - | 3.26 |
03/28 | 788 | 804 | 779 | 779 | -1.27% | 5,500 | 11億9179万 | -2.75% | - | 3.2 |
03/27 | 793 | 808 | 787 | 789 | -0.5% | 7,300 | 12億709万 | -1.5% | - | 3.25 |
03/26 | 794 | 805 | 790 | 793 | 0% | 5,000 | 12億1321万 | -1% | - | 3.26 |
03/25 | 787 | 793 | 781 | 793 | +0.63% | 3,000 | 12億1321万 | -1% | - | 3.26 |
03/22 | 792 | 795 | 783 | 788 | -0.13% | 2,600 | 12億556万 | -1.75% | - | 3.24 |
03/21 | 783 | 811 | 783 | 789 | +1.15% | 11,200 | 12億709万 | -1.87% | - | 3.25 |
03/19 | 785 | 800 | 772 | 780 | -0.89% | 13,500 | 11億9332万 | -3.35% | - | 3.21 |
03/18 | 776 | 790 | 756 | 787 | +3.42% | 13,800 | 12億403万 | -2.84% | - | 3.24 |
03/15 | 770 | 784 | 761 | 761 | -2.44% | 8,900 | 11億6425万 | -6.97% | - | 3.13 |
03/14 | 757 | 808 | 756 | 780 | +3.72% | 28,900 | 11億9332万 | -6.59% | - | 3.21 |
03/13 | 786 | 910 | 751 | 752 | -3.59% | 126,200 | 11億5048万 | -11.11% | - | 3.09 |
03/12 | 766 | 802 | 758 | 780 | +1.83% | 9,300 | 11億9332万 | -8.56% | - | 3.21 |
03/11 | 763 | 776 | 737 | 766 | -2.54% | 28,700 | 11億7190万 | -10.72% | - | 3.15 |
03/08 | 805 | 805 | 781 | 786 | -2.84% | 17,400 | 12億250万 | -8.39% | - | 3.23 |
03/07 | 831 | 831 | 801 | 809 | -2.65% | 15,100 | 12億3768万 | -6.04% | - | 3.33 |
03/06 | 803 | 854 | 803 | 831 | +2.59% | 29,600 | 12億7134万 | -3.15% | - | 3.42 |
03/05 | 806 | 823 | 795 | 810 | +0.87% | 12,300 | 12億3921万 | -5.48% | - | 3.33 |
03/04 | 811 | 826 | 795 | 803 | -0.25% | 20,100 | 12億2850万 | -6.08% | - | 3.3 |
03/01 | 809 | 831 | 805 | 805 | 0% | 18,200 | 12億3156万 | -5.74% | - | 3.31 |
02/29 | 848 | 860 | 802 | 805 | -5.07% | 47,300 | 12億3156万 | -5.07% | - | 3.31 |
02/28 | 877 | 881 | 846 | 848 | -1.62% | 22,200 | 12億9735万 | +0.71% | - | 3.49 |
02/27 | 965 | 980 | 859 | 862 | -7.81% | 83,600 | 13億1877万 | +3.36% | - | 3.55 |
02/26 | 784 | 938 | 777 | 935 | +18.65% | 168,700 | 14億3045万 | +13.33% | - | 3.85 |
02/22 | 784 | 805 | 778 | 788 | -1.38% | 38,400 | 12億556万 | -3.19% | - | 3.24 |
02/21 | 794 | 865 | 774 | 799 | +2.57% | 91,400 | 12億2239万 | -1.11% | - | 3.29 |
02/20 | 809 | 809 | 768 | 779 | -2.99% | 48,500 | 11億9179万 | -2.99% | - | 3.2 |
02/19 | 783 | 840 | 783 | 803 | +0.75% | 40,100 | 12億2850万 | +0.63% | - | 3.3 |
02/16 | 803 | 835 | 790 | 797 | -2.33% | 44,600 | 12億1933万 | +0.63% | - | 3.28 |
02/15 | 824 | 870 | 797 | 816 | -0.61% | 88,600 | 12億4839万 | +3.82% | - | 3.36 |
02/14 | 862 | 888 | 814 | 821 | -6.7% | 119,900 | 12億5604万 | +5.39% | - | 3.38 |
02/13 | 855 | 925 | 826 | 880 | +3.17% | 179,100 | 13億4631万 | +13.99% | - | 3.62 |
02/09 | 950 | 959 | 851 | 853 | -12.6% | 296,300 | 13億500万 | +11.8% | - | 3.51 |
02/08 | 1,248 | 1,348 | 973 | 976 | -17.85% | 1,352,800 | 14億9318万 | +29.44% | - | 4.01 |
02/07 | 1,088 | 1,199 | 943 | 1,188 | +11.76% | 2,045,600 | 18億1752万 | +60.76% | - | 4.89 |
02/06 | 928 | 1,063 | 860 | 1,063 | +16.43% | 676,500 | 16億2628万 | +48.67% | - | 4.37 |
02/05 | 938 | 1,031 | 893 | 913 | 0% | 731,200 | 13億9679万 | +31.18% | - | 3.76 |
02/02 | 793 | 913 | 772 | 913 | +19.66% | 322,300 | 13億9679万 | +33.48% | - | 3.76 |
02/01 | 816 | 870 | 763 | 763 | -12.9% | 302,100 | 11億6731万 | +13.71% | - | 3.14 |
01/31 | 741 | 876 | 735 | 876 | +20.66% | 393,900 | 13億4019万 | +31.73% | - | 3.6 |
01/30 | 771 | 791 | 712 | 726 | -8.68% | 148,400 | 11億1070万 | +10.84% | - | 2.99 |
01/29 | 795 | 924 | 753 | 795 | +1.92% | 580,600 | 12億1627万 | +22.12% | - | 3.27 |
01/26 | 756 | 905 | 747 | 780 | +3.04% | 649,900 | 11億9332万 | +21.12% | - | 3.21 |
01/25 | 649 | 757 | 649 | 757 | +15.22% | 44,600 | 11億5813万 | +18.47% | - | 3.11 |
01/24 | 650 | 666 | 640 | 657 | +1.08% | 3,800 | 10億514万 | +3.63% | - | 2.7 |
01/23 | 650 | 650 | 642 | 650 | 0% | 1,700 | 9億9443万 | +2.69% | - | 2.67 |
01/22 | 650 | 658 | 646 | 650 | 0% | 5,100 | 9億9443万 | +2.69% | - | 2.67 |
01/19 | 650 | 656 | 648 | 650 | 0% | 2,900 | 9億9443万 | +2.69% | - | 2.67 |
01/18 | 657 | 661 | 650 | 650 | -1.07% | 600 | 9億9443万 | +2.85% | - | 2.67 |
01/17 | 651 | 659 | 651 | 657 | +0.61% | 1,500 | 10億514万 | +3.79% | - | 2.7 |
01/16 | 653 | 666 | 653 | 653 | 0% | 1,000 | 9億9902万 | +3% | - | 2.69 |
01/15 | 658 | 658 | 643 | 653 | -0.76% | 300 | 9億9902万 | +2.83% | - | 2.69 |
01/12 | 639 | 658 | 639 | 658 | +2.02% | 600 | 10億667万 | +3.3% | - | 2.71 |
01/11 | 628 | 660 | 628 | 645 | -0.46% | 2,400 | 9億8678万 | +0.94% | - | 2.65 |
01/10 | 659 | 669 | 643 | 648 | -0.15% | 2,800 | 9億9137万 | +0.93% | - | 2.67 |
01/09 | 647 | 650 | 617 | 649 | +1.41% | 6,500 | 9億9290万 | +0.62% | - | 2.67 |
01/05 | 633 | 640 | 631 | 640 | +0.16% | 3,700 | 9億7913万 | -1.08% | - | 2.63 |
01/04 | 593 | 639 | 593 | 639 | +4.75% | 5,400 | 9億7760万 | -1.99% | - | 2.63 |
2023 | ||||||||||
12/29 | 598 | 610 | 598 | 610 | +3.74% | 2,300 | 9億3323万 | -6.87% | - | 2.51 |
12/28 | 577 | 600 | 577 | 588 | +0.17% | 5,000 | 8億9958万 | -10.77% | - | 2.42 |
12/27 | 604 | 605 | 581 | 587 | -2.81% | 20,600 | 8億9805万 | -11.46% | - | 2.41 |
12/26 | 599 | 618 | 599 | 604 | +0.83% | 500 | 9億2405万 | -9.45% | - | 2.48 |
12/25 | 599 | 620 | 598 | 599 | -1.32% | 4,300 | 9億1641万 | -10.6% | - | 2.46 |
12/22 | 625 | 625 | 606 | 607 | -3.65% | 10,200 | 9億2864万 | -9.67% | - | 2.5 |
12/21 | 625 | 630 | 619 | 630 | +1.61% | 1,000 | 9億6383万 | -6.67% | - | 2.59 |
12/20 | 621 | 621 | 620 | 620 | -0.16% | 200 | 9億4853万 | -8.42% | - | 2.55 |
12/19 | 639 | 640 | 621 | 621 | -3.12% | 600 | 9億5006万 | -8.68% | - | 2.55 |
12/18 | 640 | 645 | 600 | 641 | +0.16% | 6,300 | 9億8066万 | -6.29% | - | 2.64 |
12/15 | 633 | 663 | 633 | 640 | +1.11% | 1,800 | 9億7913万 | -7.11% | - | 2.63 |
12/14 | 665 | 665 | 630 | 633 | -3.36% | 2,300 | 9億6842万 | -8.39% | - | 2.6 |
12/13 | 632 | 672 | 632 | 655 | +2.83% | 1,200 | 10億208万 | -5.48% | - | 2.69 |
12/12 | 654 | 654 | 632 | 637 | -1.09% | 2,300 | 9億7454万 | -8.08% | - | 2.62 |
12/11 | 677 | 677 | 633 | 644 | -3.59% | 3,400 | 9億8525万 | -7.2% | - | 2.65 |
12/08 | 658 | 668 | 655 | 668 | -1.47% | 1,700 | 10億2197万 | -3.88% | - | 2.75 |
12/07 | 689 | 703 | 678 | 678 | -1.6% | 2,300 | 10億3727万 | -2.45% | - | 2.79 |
12/06 | 688 | 689 | 688 | 689 | +0.73% | 200 | 10億5410万 | -0.86% | - | 2.83 |
12/05 | 681 | 696 | 675 | 684 | -5.13% | 9,600 | 10億4645万 | -1.44% | - | 2.81 |
12/04 | 705 | 721 | 696 | 721 | +1.12% | 500 | 11億305万 | +3.89% | - | 2.97 |
12/01 | 713 | 713 | 713 | 713 | -0.97% | 100 | 10億9081万 | +2.89% | - | 2.93 |
11/30 | 719 | 746 | 719 | 720 | +0.14% | 800 | 11億152万 | +4.2% | - | 2.96 |
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 | 2,360 236,000 4/11 | 1,020 102,000 3/21 | 16,600 166 12/10 | - | - | +37.82% 10/5 | -24.16% 8/22 |
2009年 3月期 | 1,280 128,000 4/18 128,000 4/17 | 446 44,600 10/14 | 25,300 253 12/24 | - | - | +10.94% 11/14 | -41.91% 10/10 |
2010年 3月期 | 760 76,000 6/16 | 450 45,000 11/18 | 67,700 677 12/22 | - | - | +31.81% 4/20 | -15.45% 7/14 |
2011年 3月期 | 675 67,500 4/20 | 265 26,500 3/17 | 36,100 361 3/17 | 9億1719万 | 3億6008万 | +18.27% 1/13 | -40.49% 3/17 |
2012年 3月期 | 360 35,950 7/29 | 293 29,330 12/12 | 4,100 41 12/27 | 4億8848万 | 3億9853万 | +7.3% 7/28 | -11.72% 5/15 |
2013年 3月期 | 900 90,000 7/2 | 276 27,600 5/16 | 81,500 815 7/2 | 12億2292万 | 3億7502万 | +97.31% 6/20 | -29.08% 7/24 |
2014年 3月期 | 1,940 12/11 | 476 47,600 6/27 | 467,100 1/30 | 26億3607万 | 6億4678万 | +184% 12/11 | -22.61% 2/5 |
2015年 3月期 | 1,572 9/30 | 815 5/15 | 270,400 4/24 | 21億3603万 | 11億742万 | +29.98% 9/29 | -7.12% 12/25 |
2016年 3月期 | 3,775 2/23 | 931 12/25 | 693,500 2/19 | 51億2947万 | 12億6504万 | +128.96% 2/9 | -25.37% 8/25 |
2017年 3月期 | 6,300 5/24 | 1,536 12/21 | 587,700 5/12 | 85億6044万 | 20億8711万 | +87.75% 4/20 | -36.24% 6/24 |
2018年 3月期 | 7,000 12/18 | 1,795 4/12 | 671,300 4/20 | 95億1160万 | 24億3904万 | +31.82% 10/19 | -25.06% 2/6 |
2019年 3月期 | 5,280 5/9 | 1,160 12/25 | 291,000 5/9 | 71億7446万 | 15億7620万 | +62.09% 1/29 | -34.8% 12/25 |
2020年 3月期 | 2,290 4/9 | 715 3/13 | 55,000 5/17 | 31億1165万 | 9億7154万 | +75.74% 4/14 | -36.06% 3/13 |
2021年 3月期 | 2,089 7/28 | 842 4/3 | 64,700 4/15 | 28億3853万 | 11億4410万 | +28.73% 7/28 | -11.65% 8/21 |
2022年 3月期 | 1,453 4/22 | 711 3/7 | 160,700 10/27 | 19億7433万 | 9億6610万 | +5.26% 4/8 | -16.14% 10/25 |
2023年 3月期 | 1,166 9/2 | 558 1/10 1/5 | 493,400 9/2 | 15億8436万 | 7億5821万 | +53.95% 9/1 | -15.06% 11/16 |
最新 | 706 2024/4/26 | 1,200 | 10億8010万 | -5.49% 747 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -88%(0.12倍)
- 2002/12/30 vs 2001/12/28
- -72%(0.28倍)
- 2003/12/30 vs 2002/12/30
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/30
- 36%(1.36倍)
- 2005/12/30 vs 2004/12/30
- 115%(2.15倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/30
- 81%(1.81倍)
- 2013/12/30 vs 2012/12/28
- 115%(2.15倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 76%(1.76倍)
- 2017/12/29 vs 2016/12/30
- 197%(2.97倍)
- 2018/12/28 vs 2017/12/29
- -76%(0.24倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- -34%(0.66倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/04/26 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
265円(2011/03/17) - 166%(2.66倍)
706円(4/26)