株価チャート
株価
5/2
- 前日 (5/1)
- 738
- 始値
- 745
- 高値
- 759
- 安値
- 741
- 終値 +1.36%
- 748
- 出来高 +31.15%
- 98,100
乖離率
- 株価(5日)
移動平均値 - +1.08%
740 - 株価(25日)
移動平均値 - -3.86%
778 - 出来高(5日)
移動平均値 - -42.11%
169,460
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 745 | 759 | 741 | 748 | +1.36% | 98,100 | 702億540万 | -3.86% | 22.8 | 4.29 |
05/01 | 737 | 741 | 732 | 738 | -0.81% | 74,800 | 692億6682万 | -5.51% | 22.5 | 4.24 |
04/30 | 742 | 744 | 728 | 744 | +1.09% | 123,300 | 698億2997万 | -5.1% | 22.68 | 4.27 |
04/26 | 730 | 738 | 721 | 736 | +0.27% | 264,200 | 690億7911万 | -6.36% | 22.44 | 4.23 |
04/25 | 755 | 757 | 731 | 734 | -4.55% | 286,900 | 688億9139万 | -7.09% | 22.37 | 4.21 |
04/24 | 760 | 782 | 758 | 769 | +1.59% | 196,700 | 721億7641万 | -3.15% | 23.44 | 4.41 |
04/23 | 765 | 765 | 752 | 757 | -0.26% | 62,200 | 710億5012万 | -4.9% | 23.08 | 4.35 |
04/22 | 765 | 766 | 755 | 759 | +0.26% | 113,900 | 712億3783万 | -4.89% | 23.14 | 4.36 |
04/19 | 777 | 780 | 750 | 757 | -3.2% | 243,500 | 710億5012万 | -5.49% | 23.08 | 4.35 |
04/18 | 771 | 787 | 771 | 782 | +1.82% | 122,800 | 733億9655万 | -2.62% | 23.84 | 4.49 |
04/17 | 775 | 781 | 765 | 768 | -0.9% | 141,700 | 720億8255万 | -4.48% | 23.41 | 4.41 |
04/16 | 788 | 794 | 773 | 775 | -1.02% | 169,500 | 727億3955万 | -3.73% | 23.62 | 4.45 |
04/15 | 765 | 792 | 763 | 783 | +0.38% | 235,700 | 734億9041万 | -2.49% | 23.87 | 4.5 |
04/12 | 795 | 813 | 780 | 780 | -1.64% | 238,300 | 732億884万 | -2.62% | 23.78 | 4.48 |
04/11 | 802 | 820 | 793 | 793 | -4% | 303,000 | 744億2899万 | -0.88% | 24.17 | 4.55 |
04/10 | 835 | 856 | 823 | 826 | +3.77% | 679,700 | 775億2628万 | +3.64% | 25.18 | 4.74 |
04/09 | 803 | 806 | 793 | 796 | -0.25% | 237,400 | 747億1056万 | +0.38% | 24.26 | 4.57 |
04/08 | 810 | 810 | 793 | 798 | -0.25% | 122,000 | 748億9827万 | +1.01% | 24.33 | 4.58 |
04/05 | 790 | 804 | 789 | 800 | +0.76% | 158,800 | 750億8599万 | +1.65% | 24.39 | 4.59 |
04/04 | 800 | 804 | 794 | 794 | -0.13% | 158,400 | 745億2284万 | +1.28% | 24.2 | 4.56 |
04/03 | 796 | 807 | 792 | 795 | -1.73% | 155,300 | 746億1670万 | +1.79% | 24.23 | 4.56 |
04/02 | 818 | 821 | 804 | 809 | +0.25% | 189,500 | 759億3071万 | +3.85% | 24.66 | 4.64 |
04/01 | 800 | 816 | 798 | 807 | +0.5% | 184,800 | 757億4299万 | +3.99% | 24.6 | 4.63 |
03/29 | 791 | 809 | 791 | 803 | +0.88% | 174,900 | 753億6756万 | +3.88% | 24.48 | 4.61 |
03/28 | 810 | 817 | 793 | 796 | -3.28% | 189,300 | 747億1056万 | +3.38% | 24.26 | 4.57 |
03/27 | 814 | 828 | 811 | 823 | +1.35% | 186,200 | 772億4471万 | +7.16% | 25.09 | 4.72 |
03/26 | 810 | 816 | 801 | 812 | +0.5% | 151,100 | 762億1228万 | +6.14% | 24.75 | 4.66 |
03/25 | 818 | 821 | 804 | 808 | -2.3% | 211,500 | 758億3685万 | +6.18% | 24.63 | 4.64 |
03/22 | 830 | 830 | 821 | 827 | -0.12% | 125,800 | 776億2014万 | +9.25% | 25.21 | 4.75 |
03/21 | 831 | 834 | 823 | 828 | +0.36% | 204,700 | 777億1400万 | +9.96% | 25.24 | 4.75 |
03/19 | 818 | 825 | 811 | 825 | +0.98% | 165,500 | 774億3243万 | +10.15% | 25.15 | 4.74 |
03/18 | 820 | 828 | 811 | 817 | 0% | 220,000 | 766億8157万 | +9.66% | 24.9 | 4.69 |
03/15 | 791 | 821 | 789 | 817 | +1.62% | 330,200 | 766億8157万 | +10.11% | 24.9 | 4.69 |
03/14 | 804 | 810 | 786 | 804 | -0.86% | 358,400 | 754億6142万 | +8.8% | 24.51 | 4.62 |
03/13 | 803 | 816 | 795 | 811 | +1.88% | 548,500 | 761億1842万 | +10.19% | 24.72 | 4.66 |
03/12 | 768 | 798 | 749 | 796 | +8.74% | 1,033,900 | 747億1056万 | +8.59% | 24.26 | 4.57 |
03/11 | 730 | 740 | 721 | 732 | -0.41% | 106,700 | 687億368万 | +0.41% | 22.31 | 4.2 |
03/08 | 727 | 745 | 727 | 735 | -0.41% | 139,200 | 689億8525万 | +1.1% | 22.41 | 4.22 |
03/07 | 741 | 742 | 730 | 738 | +0.27% | 78,200 | 692億6682万 | +1.79% | 22.5 | 4.24 |
03/06 | 730 | 743 | 727 | 736 | +1.38% | 146,500 | 690億7911万 | +1.8% | 22.44 | 4.23 |
03/05 | 725 | 732 | 723 | 726 | +0.14% | 105,100 | 681億4053万 | +0.69% | 22.13 | 4.17 |
03/04 | 716 | 726 | 713 | 725 | +1.26% | 146,300 | 680億4668万 | +0.69% | 22.1 | 4.16 |
03/01 | 720 | 721 | 710 | 716 | -0.28% | 146,100 | 672億196万 | -0.56% | 21.83 | 4.11 |
02/29 | 725 | 729 | 715 | 718 | -1.78% | 202,400 | 673億8967万 | -0.14% | 21.89 | 4.12 |
02/28 | 725 | 734 | 722 | 731 | -0.95% | 115,300 | 686億982万 | +1.67% | 22.28 | 4.2 |
02/27 | 737 | 745 | 727 | 738 | +1.93% | 203,100 | 692億6682万 | +2.79% | 22.5 | 4.24 |
02/26 | 725 | 734 | 721 | 724 | -0.41% | 171,800 | 679億5282万 | +0.84% | 22.07 | 4.16 |
02/22 | 728 | 740 | 720 | 727 | -1.89% | 261,300 | 682億3439万 | +1.25% | 22.16 | 4.17 |
02/21 | 736 | 743 | 723 | 741 | +0.27% | 188,000 | 695億4840万 | +3.06% | 22.59 | 4.25 |
02/20 | 746 | 754 | 738 | 739 | -0.4% | 199,100 | 693億6068万 | +2.78% | 22.53 | 4.24 |
02/19 | 731 | 745 | 725 | 742 | +1.23% | 160,500 | 696億4225万 | +3.2% | 22.62 | 4.26 |
02/16 | 717 | 740 | 713 | 733 | +4.27% | 304,100 | 687億9754万 | +1.95% | 22.34 | 4.21 |
02/15 | 719 | 719 | 703 | 703 | -1.26% | 172,500 | 659億8181万 | -2.23% | 21.43 | 4.04 |
02/14 | 729 | 729 | 703 | 712 | -3.39% | 193,500 | 668億2653万 | -0.7% | 21.7 | 4.09 |
02/13 | 734 | 741 | 727 | 737 | +2.08% | 242,800 | 691億7297万 | +3.08% | 22.47 | 4.23 |
02/09 | 737 | 757 | 722 | 722 | -2.04% | 413,700 | 677億6510万 | +1.4% | 22.01 | 4.14 |
02/08 | 750 | 754 | 727 | 737 | -1.86% | 301,500 | 691億7297万 | +3.95% | 22.47 | 4.23 |
02/07 | 740 | 754 | 735 | 751 | +2.88% | 281,200 | 704億8697万 | +6.52% | 22.89 | 4.31 |
02/06 | 733 | 739 | 726 | 730 | -0.27% | 221,400 | 685億1596万 | +4.14% | 22.25 | 4.19 |
02/05 | 711 | 755 | 711 | 732 | +4.13% | 434,000 | 687億368万 | +4.87% | 22.31 | 4.2 |
02/02 | 695 | 709 | 693 | 703 | +3.69% | 343,500 | 659億8181万 | +1.44% | 21.43 | 4.04 |
02/01 | 681 | 685 | 673 | 678 | -1.31% | 157,000 | 636億3538万 | -1.74% | 20.67 | 3.89 |
01/31 | 685 | 687 | 681 | 687 | -0.15% | 116,600 | 644億8009万 | -0.15% | 20.94 | 3.94 |
01/30 | 700 | 705 | 688 | 688 | -1.29% | 122,500 | 645億7395万 | +0.29% | 20.97 | 3.95 |
01/29 | 703 | 704 | 695 | 697 | -0.14% | 99,500 | 654億1867万 | +1.9% | 21.25 | 4 |
01/26 | 700 | 709 | 698 | 698 | -0.85% | 132,800 | 655億1253万 | +2.5% | 21.28 | 4.01 |
01/25 | 700 | 708 | 699 | 704 | +0.57% | 126,000 | 660億7567万 | +3.99% | 21.46 | 4.04 |
01/24 | 706 | 712 | 699 | 700 | -1.55% | 214,100 | 657億24万 | +3.7% | 21.34 | 4.02 |
01/23 | 728 | 730 | 709 | 711 | -2.2% | 270,600 | 667億3267万 | +5.96% | 21.67 | 4.08 |
01/22 | 724 | 730 | 720 | 727 | +0.14% | 161,000 | 682億3439万 | +8.83% | 22.16 | 4.17 |
01/19 | 727 | 731 | 718 | 726 | -0.14% | 218,000 | 681億4053万 | +9.5% | 22.13 | 4.17 |
01/18 | 733 | 738 | 726 | 727 | -1.76% | 189,100 | 682億3439万 | +10.15% | 22.16 | 4.17 |
01/17 | 755 | 763 | 740 | 740 | -1.86% | 344,100 | 694億5454万 | +12.8% | 22.56 | 4.25 |
01/16 | 732 | 767 | 732 | 754 | +2.59% | 500,800 | 707億6854万 | +15.64% | 22.98 | 4.33 |
01/15 | 740 | 746 | 731 | 735 | -1.74% | 317,500 | 689億8525万 | +13.6% | 22.41 | 4.22 |
01/12 | 727 | 750 | 726 | 748 | +3.03% | 759,200 | 702億540万 | +16.15% | 22.8 | 4.29 |
01/11 | 704 | 733 | 701 | 726 | +9.67% | 1,619,800 | 681億4053万 | +13.44% | 22.13 | 4.17 |
01/10 | 661 | 670 | 655 | 662 | +0.61% | 338,600 | 621億3366万 | +3.92% | 20.18 | 3.8 |
01/09 | 652 | 658 | 647 | 658 | +1.08% | 228,400 | 617億5823万 | +3.3% | 20.06 | 3.78 |
01/05 | 652 | 660 | 649 | 651 | +0.46% | 163,700 | 611億122万 | +2.2% | 19.84 | 3.74 |
01/04 | 650 | 650 | 634 | 648 | -0.61% | 128,200 | 608億1965万 | +1.57% | 19.75 | 3.72 |
2023 | ||||||||||
12/29 | 654 | 656 | 647 | 652 | -0.15% | 129,700 | 611億9508万 | +2.19% | 19.88 | 3.74 |
12/28 | 636 | 653 | 634 | 653 | +2.67% | 154,400 | 612億8894万 | +2.51% | 19.91 | 3.75 |
12/27 | 625 | 636 | 625 | 636 | +1.76% | 154,200 | 596億9336万 | 0% | 19.39 | 3.65 |
12/26 | 625 | 635 | 622 | 625 | 0% | 142,800 | 586億6093万 | -1.73% | 19.05 | 3.59 |
12/25 | 630 | 632 | 622 | 625 | -0.64% | 173,500 | 586億6093万 | -1.88% | 19.05 | 3.59 |
12/22 | 632 | 636 | 629 | 629 | -0.47% | 113,900 | 590億3636万 | -1.41% | 19.17 | 3.61 |
12/21 | 623 | 637 | 623 | 632 | +1.28% | 186,100 | 593億1793万 | -1.1% | 19.27 | 3.63 |
12/20 | 623 | 629 | 621 | 624 | +0.16% | 136,300 | 585億6707万 | -2.5% | 19.02 | 3.58 |
12/19 | 620 | 623 | 614 | 623 | +0.65% | 159,300 | 584億7321万 | -2.66% | 18.99 | 3.58 |
12/18 | 622 | 623 | 612 | 619 | -2.83% | 199,700 | 580億9778万 | -3.43% | 18.87 | 3.55 |
12/15 | 623 | 638 | 621 | 637 | +2.91% | 271,800 | 597億8722万 | -0.93% | 19.42 | 3.66 |
12/14 | 623 | 631 | 615 | 619 | +0.32% | 224,400 | 580億9778万 | -3.73% | 18.87 | 3.55 |
12/13 | 623 | 623 | 612 | 617 | -0.32% | 178,400 | 579億1007万 | -4.34% | 18.81 | 3.54 |
12/12 | 634 | 634 | 619 | 619 | -2.06% | 162,700 | 580億9778万 | -4.18% | 18.87 | 3.55 |
12/11 | 637 | 641 | 628 | 632 | +0.8% | 259,800 | 593億1793万 | -2.47% | 19.27 | 3.63 |
12/08 | 633 | 635 | 622 | 627 | -1.57% | 258,300 | 588億4864万 | -3.39% | 19.11 | 3.6 |
12/07 | 649 | 649 | 636 | 637 | -2% | 145,700 | 597億8722万 | -1.85% | 19.42 | 3.66 |
12/06 | 649 | 653 | 643 | 650 | +0.15% | 107,700 | 610億737万 | 0% | 19.81 | 3.73 |
12/05 | 658 | 666 | 649 | 649 | -0.92% | 219,000 | 609億1351万 | 0% | 19.78 | 3.73 |
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 | |
2020年 8月期 | 809 3/4 | 395 4/6 | 7,742,900 3/2 | 685億3304万 | 334億6174万 | +27.13% 5/27 | -22.4% 4/6 |
2021年 8月期 | 1,072 4/12 | 602 10/19 | 1,519,600 4/28 | 1006億1523万 | 565億221万 | +22.12% 2/5 | -16.93% 4/28 |
2022年 8月期 | 988 10/12 | 607 3/8 | 1,284,000 4/11 | 927億3120万 | 569億7149万 | +13.73% 8/9 | -13.63% 1/27 |
2023年 8月期 | 1,020 11/30 | 678 6/1 | 1,084,700 4/10 | 957億3464万 | 636億3538万 | +11.04% 11/29 | -12.55% 1/16 |
最新 | 748 2024/5/2 | 98,100 | 702億540万 | -3.86% 778 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -25%(0.75倍)
- 2024/05/02 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
395円(2020/04/06) - 89%(1.89倍)
748円(5/2)