株価チャート
株価
5/2
- 前日 (5/1)
- 633
- 始値
- 634
- 高値
- 636
- 安値
- 621
- 終値 -0.47%
- 630
- 出来高 -6.54%
- 30,000
乖離率
- 株価(5日)
移動平均値 - +1.29%
622 - 株価(25日)
移動平均値 - +2.27%
616 - 出来高(5日)
移動平均値 - -52.65%
63,360
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 | 634 | 636 | 621 | 630 | -0.47% | 30,000 | 147億8947万 | +2.27% | - | 0.28 |
05/01 | 630 | 637 | 624 | 633 | -0.63% | 32,100 | 148億5989万 | +2.76% | - | 0.28 |
04/30 | 611 | 638 | 610 | 637 | +6.34% | 109,800 | 149億5379万 | +3.24% | - | 0.29 |
04/26 | 611 | 614 | 599 | 599 | -1.96% | 121,900 | 140億6173万 | -2.92% | - | 0.27 |
04/25 | 620 | 624 | 611 | 611 | -2.24% | 23,000 | 143億4344万 | -1.29% | - | 0.27 |
04/24 | 618 | 625 | 613 | 625 | +1.13% | 26,200 | 146億7209万 | +0.64% | - | 0.28 |
04/23 | 613 | 628 | 612 | 618 | +0.98% | 23,300 | 145億776万 | -0.64% | - | 0.28 |
04/22 | 602 | 613 | 598 | 612 | +2.17% | 42,200 | 143億6691万 | -1.77% | - | 0.27 |
04/19 | 599 | 606 | 593 | 599 | -0.17% | 52,400 | 140億6173万 | -4.16% | - | 0.27 |
04/18 | 596 | 605 | 595 | 600 | +0.33% | 20,600 | 140億8521万 | -4.31% | - | 0.27 |
04/17 | 602 | 608 | 594 | 598 | -0.66% | 61,400 | 140億3826万 | -4.78% | - | 0.27 |
04/16 | 608 | 608 | 600 | 602 | -1.63% | 72,000 | 141億3216万 | -4.44% | - | 0.27 |
04/15 | 609 | 613 | 606 | 612 | -0.16% | 36,500 | 143億6691万 | -3.01% | - | 0.27 |
04/12 | 617 | 624 | 612 | 613 | -0.65% | 73,600 | 143億9039万 | -3.01% | - | 0.28 |
04/11 | 609 | 624 | 608 | 617 | +1.15% | 30,700 | 144億8429万 | -2.68% | - | 0.28 |
04/10 | 616 | 616 | 609 | 610 | -0.65% | 124,100 | 143億1996万 | -3.94% | - | 0.27 |
04/09 | 607 | 614 | 607 | 614 | +0.99% | 20,100 | 144億1386万 | -3.46% | - | 0.28 |
04/08 | 613 | 615 | 606 | 608 | -1.14% | 35,800 | 142億7301万 | -4.55% | - | 0.27 |
04/05 | 613 | 615 | 607 | 615 | 0% | 20,600 | 144億3734万 | -3.61% | - | 0.28 |
04/04 | 614 | 617 | 612 | 615 | +0.99% | 24,200 | 144億3734万 | -3.91% | - | 0.28 |
04/03 | 606 | 613 | 605 | 609 | -0.16% | 31,900 | 142億9648万 | -5.14% | - | 0.27 |
04/02 | 628 | 628 | 607 | 610 | -2.71% | 68,200 | 143億1996万 | -5.28% | - | 0.27 |
04/01 | 638 | 638 | 627 | 627 | -1.57% | 39,400 | 147億1904万 | -2.94% | - | 0.28 |
03/29 | 637 | 642 | 633 | 637 | 0% | 20,000 | 149億5379万 | -1.55% | - | 0.29 |
03/28 | 653 | 653 | 637 | 637 | -1.85% | 33,400 | 149億5379万 | -1.7% | - | 0.29 |
03/27 | 648 | 653 | 648 | 649 | +0.15% | 26,700 | 152億3550万 | -0.15% | - | 0.29 |
03/26 | 648 | 652 | 646 | 648 | +0.15% | 24,600 | 152億1202万 | -0.46% | - | 0.29 |
03/25 | 647 | 652 | 646 | 647 | -0.15% | 19,900 | 151億8855万 | -0.77% | - | 0.29 |
03/22 | 652 | 653 | 645 | 648 | -0.15% | 34,400 | 152億1202万 | -0.77% | - | 0.29 |
03/21 | 654 | 654 | 648 | 649 | -0.46% | 38,000 | 152億3550万 | -0.76% | - | 0.29 |
03/19 | 650 | 653 | 643 | 652 | 0% | 15,400 | 153億592万 | -0.61% | - | 0.29 |
03/18 | 649 | 655 | 646 | 652 | +0.62% | 33,200 | 153億592万 | -0.61% | - | 0.29 |
03/15 | 647 | 655 | 645 | 648 | 0% | 32,200 | 152億1202万 | -1.97% | - | 0.29 |
03/14 | 642 | 648 | 637 | 648 | +0.62% | 24,200 | 152億1202万 | -2.56% | - | 0.29 |
03/13 | 642 | 652 | 637 | 644 | +0.63% | 23,600 | 151億1812万 | -3.59% | - | 0.29 |
03/12 | 632 | 640 | 626 | 640 | +0.79% | 26,600 | 150億2422万 | -5.04% | - | 0.29 |
03/11 | 632 | 636 | 626 | 635 | -0.16% | 92,300 | 149億684万 | -6.07% | - | 0.28 |
03/08 | 637 | 644 | 634 | 636 | -1.09% | 34,700 | 149億3032万 | -6.06% | - | 0.29 |
03/07 | 658 | 658 | 638 | 643 | -1.38% | 33,000 | 150億9465万 | -5.02% | - | 0.29 |
03/06 | 642 | 653 | 640 | 652 | +1.56% | 35,600 | 153億592万 | -3.69% | - | 0.29 |
03/05 | 638 | 647 | 633 | 642 | +1.58% | 52,600 | 150億7117万 | -5.17% | - | 0.29 |
03/04 | 645 | 645 | 632 | 632 | -1.56% | 61,400 | 148億3642万 | -6.51% | - | 0.28 |
03/01 | 654 | 654 | 639 | 642 | -1.83% | 57,100 | 150億7117万 | -5.03% | - | 0.29 |
02/29 | 666 | 666 | 650 | 654 | -1.06% | 59,500 | 153億5288万 | -3.25% | - | 0.29 |
02/28 | 661 | 670 | 659 | 661 | 0% | 50,100 | 155億1720万 | -2.07% | - | 0.3 |
02/27 | 663 | 668 | 660 | 661 | -0.3% | 31,700 | 155億1720万 | -1.93% | - | 0.3 |
02/26 | 663 | 668 | 660 | 663 | 0% | 29,900 | 155億6415万 | -1.49% | - | 0.3 |
02/22 | 665 | 668 | 660 | 663 | -0.15% | 30,800 | 155億6415万 | -1.34% | - | 0.3 |
02/21 | 669 | 672 | 662 | 664 | -0.75% | 21,700 | 155億8763万 | -1.19% | - | 0.3 |
02/20 | 683 | 689 | 667 | 669 | -2.62% | 40,000 | 157億501万 | -0.45% | - | 0.3 |
02/19 | 673 | 692 | 673 | 687 | +2.08% | 30,000 | 161億2756万 | +2.23% | - | 0.31 |
02/16 | 665 | 678 | 660 | 673 | +0.75% | 41,400 | 157億9891万 | +0.3% | - | 0.3 |
02/15 | 678 | 682 | 662 | 668 | -1.33% | 77,400 | 156億8153万 | -0.45% | - | 0.3 |
02/14 | 690 | 695 | 668 | 677 | -2.17% | 89,500 | 158億9281万 | +0.89% | - | 0.3 |
02/13 | 665 | 693 | 659 | 692 | +4.85% | 108,400 | 162億4494万 | +3.28% | - | 0.31 |
02/09 | 670 | 691 | 639 | 660 | -13.61% | 285,000 | 154億9373万 | -1.35% | - | 0.3 |
02/08 | 759 | 769 | 749 | 764 | +1.87% | 173,300 | 179億3516万 | +14.37% | - | 0.34 |
02/07 | 732 | 755 | 732 | 750 | +1.9% | 74,300 | 176億651万 | +12.95% | - | 0.34 |
02/06 | 770 | 770 | 730 | 736 | -5.15% | 150,300 | 172億7785万 | +11.52% | - | 0.33 |
02/05 | 714 | 778 | 711 | 776 | +11.82% | 388,200 | 182億1687万 | +18.29% | - | 0.35 |
02/02 | 671 | 698 | 670 | 694 | +4.83% | 89,000 | 162億9189万 | +6.61% | - | 0.31 |
02/01 | 649 | 664 | 648 | 662 | +1.85% | 28,900 | 155億4068万 | +2.16% | - | 0.3 |
01/31 | 635 | 650 | 633 | 650 | +2.2% | 37,900 | 152億5897万 | +0.46% | - | 0.29 |
01/30 | 645 | 648 | 636 | 636 | -1.09% | 155,000 | 149億3032万 | -1.55% | - | 0.29 |
01/29 | 632 | 644 | 632 | 643 | +1.74% | 26,700 | 150億9465万 | -0.46% | - | 0.29 |
01/26 | 634 | 640 | 631 | 632 | -0.32% | 31,900 | 148億3642万 | -2.17% | - | 0.28 |
01/25 | 631 | 642 | 627 | 634 | +0.96% | 132,800 | 148億8337万 | -1.86% | - | 0.28 |
01/24 | 632 | 636 | 626 | 628 | -0.63% | 59,100 | 147億4252万 | -2.64% | - | 0.28 |
01/23 | 640 | 647 | 630 | 632 | -0.63% | 115,000 | 148億3642万 | -1.86% | - | 0.28 |
01/22 | 636 | 646 | 630 | 636 | +0.79% | 82,900 | 149億3032万 | -1.09% | - | 0.29 |
01/19 | 650 | 650 | 625 | 631 | -2.62% | 99,700 | 148億1294万 | -1.56% | - | 0.28 |
01/18 | 650 | 663 | 645 | 648 | -0.46% | 97,000 | 152億1202万 | +1.25% | - | 0.29 |
01/17 | 670 | 674 | 650 | 651 | -2.4% | 92,300 | 152億8245万 | +2.2% | - | 0.29 |
01/16 | 667 | 673 | 664 | 667 | 0% | 85,000 | 156億5805万 | +5.04% | - | 0.3 |
01/15 | 668 | 683 | 659 | 667 | +0.3% | 77,400 | 156億5805万 | +5.37% | - | 0.3 |
01/12 | 680 | 682 | 660 | 665 | -2.21% | 85,200 | 156億1110万 | +5.56% | - | 0.3 |
01/11 | 668 | 680 | 667 | 680 | +3.98% | 40,300 | 159億6323万 | +8.28% | - | 0.31 |
01/10 | 665 | 672 | 652 | 654 | -1.65% | 43,800 | 153億5288万 | +4.64% | - | 0.29 |
01/09 | 654 | 669 | 654 | 665 | +1.99% | 20,700 | 156億1110万 | +6.57% | - | 0.3 |
01/05 | 658 | 658 | 650 | 652 | +0.46% | 18,700 | 153億592万 | +4.99% | - | 0.29 |
01/04 | 646 | 655 | 640 | 649 | -2.55% | 67,600 | 152億3550万 | +4.85% | - | 0.29 |
2023 | ||||||||||
12/29 | 656 | 666 | 654 | 666 | +1.99% | 35,200 | 156億3458万 | +7.94% | - | 0.3 |
12/28 | 641 | 656 | 621 | 653 | +1.87% | 63,900 | 153億2940万 | +6.35% | - | 0.29 |
12/27 | 628 | 641 | 626 | 641 | +2.07% | 29,100 | 150億4770万 | +4.91% | - | 0.29 |
12/26 | 625 | 633 | 621 | 628 | +0.16% | 41,300 | 147億4252万 | +3.12% | - | 0.28 |
12/25 | 639 | 639 | 627 | 627 | -1.42% | 45,200 | 147億1904万 | +3.29% | - | 0.28 |
12/22 | 638 | 641 | 633 | 636 | +0.16% | 31,700 | 149億3032万 | +5.12% | - | 0.29 |
12/21 | 635 | 641 | 635 | 635 | -0.94% | 37,400 | 149億684万 | +5.31% | - | 0.29 |
12/20 | 647 | 649 | 634 | 641 | +0.31% | 51,500 | 150億4770万 | +6.66% | - | 0.29 |
12/19 | 630 | 641 | 630 | 639 | +1.91% | 101,800 | 150億74万 | +6.86% | - | 0.29 |
12/18 | 611 | 628 | 611 | 627 | +2.79% | 49,700 | 147億1904万 | +5.2% | - | 0.28 |
12/15 | 608 | 613 | 607 | 610 | +0.49% | 50,400 | 143億1996万 | +2.69% | - | 0.27 |
12/14 | 605 | 611 | 605 | 607 | +1% | 54,500 | 142億4953万 | +2.53% | - | 0.27 |
12/13 | 600 | 606 | 599 | 601 | +0.84% | 48,800 | 141億868万 | +1.69% | - | 0.27 |
12/12 | 600 | 600 | 593 | 596 | +0.34% | 31,200 | 139億9130万 | +0.85% | - | 0.27 |
12/11 | 591 | 597 | 587 | 594 | +1.54% | 23,800 | 139億4435万 | +0.51% | - | 0.27 |
12/08 | 600 | 606 | 585 | 585 | -2.5% | 47,300 | 137億3308万 | -0.85% | - | 0.26 |
12/07 | 608 | 611 | 600 | 600 | -1.48% | 38,600 | 140億8521万 | +1.69% | - | 0.27 |
12/06 | 600 | 610 | 600 | 609 | +1.33% | 30,200 | 142億9648万 | +3.4% | - | 0.27 |
12/05 | 608 | 611 | 601 | 601 | -1.15% | 31,900 | 141億868万 | +2.21% | - | 0.27 |
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 | 2,280 7/9 | 1,065 3/17 | 615,200 8/8 | - | - | +24.89% 7/9 | -26.81% 1/16 |
2009年 3月期 | 1,829 5/15 | 444 1/27 | 335,500 5/14 | - | - | +33.48% 5/14 | -46.35% 10/10 |
2010年 3月期 | 1,265 1/21 | 490 4/1 | 330,800 12/11 | - | - | +40.44% 6/4 | -10.51% 9/15 |
2011年 3月期 | 1,615 4/27 | 850 3/15 | 308,900 4/14 | 290億4249万 | 152億8552万 | +12.75% 2/18 | -29.3% 3/15 |
2012年 3月期 | 1,250 7/29 | 845 12/29 | 140,400 3/16 | 224億7870万 | 151億9560万 | +14.57% 3/16 | -12.41% 8/8 |
2013年 3月期 | 1,229 2/8 | 812 11/13 | 101,700 3/8 | 221億106万 | 146億216万 | +11.72% 6/21 | -11.68% 10/4 |
2014年 3月期 | 1,749 5/13 | 1,022 4/2 | 738,500 5/13 | 314億5220万 | 183億7859万 | +34.56% 5/13 | -9.69% 2/4 |
2015年 3月期 | 2,799 9/16 | 1,247 4/11 | 17,078,700 9/11 | 524億6526万 | 228億823万 | +42.75% 9/11 | -18.84% 10/17 |
2016年 3月期 | 1,516 4/28 | 912 2/12 | 220,700 8/25 | 319億555万 | 191億9466万 | +12.99% 11/26 | -18.49% 2/12 |
2017年 3月期 | 1,075 12/16 | 801 6/28 | 159,100 5/13 | 226億2529万 | 168億5847万 | +11.88% 12/15 | -9.8% 6/16 |
2018年 3月期 | 1,507 11/7 | 905 4/17 | 261,300 5/15 | 321億6111万 | 190億5717万 | +18.92% 5/15 | -12.64% 2/9 |
2019年 3月期 | 1,322 6/7 | 883 12/25 | 146,300 8/8 | 282億1300万 | 188億4423万 | +7.84% 9/25 | -13.15% 12/25 |
2020年 3月期 | 1,087 4/17 | 545 3/19 | 146,700 12/13 | 231億9783万 | 116億3092万 | +14.97% 4/16 | -24.03% 3/18 |
2021年 3月期 | 908 12/8 11/11 | 573 4/6 | 716,200 11/11 | 193億7776万 | 122億2848万 | +29.49% 11/11 | -12.39% 12/24 |
2022年 3月期 | 786 4/1 | 543 12/1 | 402,900 10/28 | 184億5162万 | 127億4711万 | +6.88% 3/24 | -12.45% 11/17 |
2023年 3月期 | 864 3/7 | 535 11/15 11/14 他2件 | 1,482,200 11/25 | 202億8270万 | 125億5931万 | +21.34% 11/25 | -9.8% 4/7 |
最新 | 630 2024/5/2 | 30,000 | 147億8947万 | +2.27% 616 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- 22%(1.22倍)
- 2007/12/28 vs 2006/12/29
- 36%(1.36倍)
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- 131%(2.31倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 49%(1.49倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -21%(0.79倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/05/02 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
444円(2009/01/27) - 42%(1.42倍)
630円(5/2)