株価チャート
株価
5/2
- 前日 (5/1)
- 724
- 始値
- 725
- 高値
- 731
- 安値
- 721
- 終値 ±0%
- 724
- 出来高 -6.12%
- 9,200
乖離率
- 株価(5日)
移動平均値 - +1.4%
714 - 株価(25日)
移動平均値 - +2.55%
706 - 出来高(5日)
移動平均値 - -59.93%
22,960
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 | 725 | 731 | 721 | 724 | 0% | 9,200 | 60億8471万 | +2.55% | 15.21 | 2.18 |
05/01 | 724 | 732 | 712 | 724 | -0.14% | 9,800 | 60億8471万 | +2.55% | 15.21 | 2.18 |
04/30 | 705 | 731 | 705 | 725 | +2.98% | 27,700 | 60億9311万 | +2.69% | 15.23 | 2.19 |
04/26 | 694 | 719 | 680 | 704 | +1.88% | 31,700 | 59億1662万 | -0.28% | 14.79 | 2.12 |
04/25 | 701 | 705 | 682 | 691 | -1.57% | 36,400 | 58億737万 | -2.26% | 14.52 | 2.08 |
04/24 | 702 | 721 | 700 | 702 | -0.28% | 19,900 | 58億9981万 | -0.99% | 14.75 | 2.12 |
04/23 | 709 | 722 | 702 | 704 | -0.85% | 26,000 | 59億1662万 | -0.98% | 14.79 | 2.12 |
04/22 | 686 | 717 | 667 | 710 | +3.35% | 56,400 | 59億6556万 | -0.28% | 14.92 | 2.14 |
04/19 | 713 | 760 | 658 | 687 | +1.03% | 303,200 | 57億7231万 | -3.51% | 14.43 | 2.07 |
04/18 | 677 | 689 | 660 | 680 | -1.88% | 33,300 | 57億1349万 | -4.9% | 14.29 | 2.05 |
04/17 | 685 | 699 | 672 | 693 | +2.67% | 28,900 | 58億2272万 | -3.48% | 14.56 | 2.09 |
04/16 | 675 | 684 | 665 | 675 | +1.05% | 25,100 | 56億7148万 | -6.38% | 14.18 | 2.03 |
04/15 | 658 | 674 | 642 | 668 | 0% | 43,000 | 56億1266万 | -7.73% | 14.04 | 2.01 |
04/12 | 691 | 694 | 658 | 668 | -4.16% | 98,800 | 56億1266万 | -8.37% | 14.04 | 2.01 |
04/11 | 705 | 711 | 690 | 697 | -2.92% | 24,500 | 58億5633万 | -5.17% | 14.64 | 2.1 |
04/10 | 714 | 726 | 705 | 718 | +0.7% | 24,000 | 60億3277万 | -3.1% | 15.09 | 2.16 |
04/09 | 706 | 721 | 705 | 713 | +3.18% | 24,300 | 59億9076万 | -4.3% | 14.98 | 2.15 |
04/08 | 703 | 707 | 687 | 691 | -1.29% | 26,000 | 58億592万 | -7.87% | 14.52 | 2.08 |
04/05 | 708 | 716 | 691 | 700 | -2.78% | 62,700 | 58億8154万 | -7.28% | 14.71 | 2.11 |
04/04 | 711 | 725 | 704 | 720 | +1.27% | 23,900 | 60億4958万 | -5.39% | 15.13 | 2.17 |
04/03 | 711 | 718 | 702 | 711 | -1.52% | 13,200 | 59億7396万 | -7.18% | 14.94 | 2.14 |
04/02 | 738 | 738 | 711 | 722 | -2.56% | 24,000 | 60億6638万 | -6.36% | 15.17 | 2.18 |
04/01 | 774 | 774 | 738 | 741 | -0.4% | 13,400 | 62億2603万 | -4.63% | 15.57 | 2.23 |
03/29 | 734 | 750 | 734 | 744 | +1.36% | 12,000 | 62億5123万 | -4.62% | 15.63 | 2.24 |
03/28 | 725 | 734 | 725 | 734 | +1.38% | 11,600 | 61億6721万 | -6.26% | 15.42 | 2.21 |
03/27 | 734 | 742 | 721 | 724 | -1.36% | 16,200 | 60億8319万 | -8.24% | 15.21 | 2.18 |
03/26 | 725 | 740 | 723 | 734 | +1.24% | 13,200 | 61億6721万 | -7.67% | 15.42 | 2.21 |
03/25 | 739 | 743 | 725 | 725 | -0.82% | 24,700 | 60億9159万 | -9.15% | 15.23 | 2.19 |
03/22 | 755 | 755 | 724 | 731 | -1.22% | 114,400 | 61億4200万 | -8.74% | 15.36 | 2.2 |
03/21 | 750 | 776 | 740 | 740 | +0.14% | 54,600 | 62億1762万 | -8.07% | 15.55 | 2.23 |
03/19 | 734 | 746 | 724 | 739 | +2.07% | 17,500 | 62億922万 | -8.65% | 15.53 | 2.23 |
03/18 | 700 | 735 | 700 | 724 | 0% | 73,300 | 60億8319万 | -10.84% | 15.21 | 2.18 |
03/15 | 753 | 758 | 724 | 724 | -3.85% | 86,500 | 60億8319万 | -11.27% | 15.21 | 2.18 |
03/14 | 760 | 762 | 744 | 753 | -0.92% | 21,700 | 63億2685万 | -8.17% | 15.82 | 2.27 |
03/13 | 763 | 768 | 750 | 760 | -0.91% | 31,900 | 63億8567万 | -7.99% | 15.97 | 2.29 |
03/12 | 753 | 773 | 742 | 767 | +1.05% | 27,200 | 64億4448万 | -7.7% | 16.12 | 2.31 |
03/11 | 785 | 795 | 756 | 759 | -4.53% | 53,000 | 63億7726万 | -9.1% | 15.95 | 2.29 |
03/08 | 813 | 819 | 783 | 795 | -3.17% | 64,400 | 66億7974万 | -5.36% | 16.7 | 2.4 |
03/07 | 836 | 842 | 802 | 821 | -1.44% | 164,100 | 68億9820万 | -2.61% | 17.25 | 2.48 |
03/06 | 830 | 845 | 820 | 833 | +0.36% | 13,800 | 69億9903万 | -1.19% | 17.5 | 2.51 |
03/05 | 825 | 839 | 808 | 830 | +0.48% | 25,000 | 69億7382万 | -1.54% | 17.44 | 2.5 |
03/04 | 815 | 828 | 811 | 826 | 0% | 27,500 | 69億4021万 | -1.78% | 17.35 | 2.49 |
03/01 | 836 | 847 | 817 | 826 | -0.6% | 39,300 | 69億4021万 | -1.78% | 17.35 | 2.49 |
02/29 | 840 | 842 | 821 | 831 | -1.66% | 30,700 | 69億8222万 | -1.19% | 17.46 | 2.51 |
02/28 | 844 | 853 | 837 | 845 | -0.59% | 36,400 | 70億9985万 | +0.48% | 17.75 | 2.55 |
02/27 | 877 | 877 | 842 | 850 | -2.97% | 50,500 | 71億4187万 | +1.07% | 17.86 | 2.56 |
02/26 | 849 | 881 | 834 | 876 | +6.96% | 92,900 | 73億6032万 | +4.66% | 18.41 | 2.64 |
02/22 | 830 | 831 | 814 | 819 | -0.12% | 15,800 | 68億8140万 | -1.44% | 17.21 | 2.47 |
02/21 | 877 | 877 | 816 | 820 | -7.13% | 56,000 | 68億8980万 | -0.85% | 17.23 | 2.47 |
02/20 | 871 | 887 | 852 | 883 | +2.2% | 59,100 | 74億1914万 | +7.16% | 18.55 | 2.66 |
02/19 | 829 | 873 | 825 | 864 | +6.14% | 49,200 | 72億5950万 | +5.49% | 18.15 | 2.6 |
02/16 | 786 | 824 | 777 | 814 | +1.88% | 28,600 | 68億3939万 | -0.25% | 17.1 | 2.45 |
02/15 | 826 | 826 | 779 | 799 | -2.32% | 54,600 | 67億1335万 | -1.96% | 16.79 | 2.41 |
02/14 | 836 | 836 | 815 | 818 | -2.39% | 15,800 | 68億7299万 | +0.37% | 17.19 | 2.47 |
02/13 | 830 | 841 | 818 | 838 | +2.95% | 26,700 | 70億4104万 | +2.82% | 17.61 | 2.53 |
02/09 | 830 | 852 | 814 | 814 | -1.57% | 18,600 | 68億3939万 | +0.12% | 17.1 | 2.45 |
02/08 | 843 | 852 | 818 | 827 | -1.66% | 23,700 | 69億4861万 | +1.6% | 17.38 | 2.49 |
02/07 | 903 | 903 | 840 | 841 | -5.51% | 66,000 | 70億6625万 | +3.57% | 17.67 | 2.54 |
02/06 | 880 | 890 | 862 | 890 | +1.14% | 18,100 | 74億7795万 | +9.88% | 18.7 | 2.68 |
02/05 | 882 | 895 | 868 | 880 | -0.11% | 36,200 | 73億9393万 | +9.32% | 18.49 | 2.65 |
02/02 | 880 | 917 | 879 | 881 | +0.34% | 87,700 | 74億233万 | +10.4% | 18.51 | 2.66 |
02/01 | 877 | 878 | 844 | 878 | +0.92% | 67,500 | 73億7713万 | +11% | 18.45 | 2.65 |
01/31 | 879 | 879 | 830 | 870 | +6.23% | 138,600 | 73億991万 | +11.11% | 18.28 | 2.62 |
01/30 | 829 | 829 | 809 | 819 | -0.85% | 7,500 | 68億8140万 | +5.27% | 17.21 | 2.46 |
01/29 | 804 | 831 | 801 | 826 | +3.38% | 23,600 | 69億4021万 | +6.72% | 17.35 | 2.48 |
01/26 | 829 | 829 | 799 | 799 | -3.62% | 23,100 | 67億1335万 | +3.9% | 16.79 | 2.4 |
01/25 | 837 | 837 | 810 | 829 | +0.48% | 28,400 | 69億6542万 | +7.94% | 17.42 | 2.49 |
01/24 | 828 | 855 | 819 | 825 | -0.36% | 34,900 | 69億3181万 | +7.7% | 17.33 | 2.47 |
01/23 | 833 | 855 | 824 | 828 | +0.12% | 76,600 | 69億5702万 | +8.95% | 17.4 | 2.48 |
01/22 | 765 | 830 | 765 | 827 | +9.54% | 68,400 | 69億4340万 | +9.68% | 17.38 | 2.48 |
01/19 | 718 | 763 | 718 | 755 | +4.86% | 30,500 | 63億3890万 | +0.67% | 15.86 | 2.26 |
01/18 | 726 | 731 | 719 | 720 | -1.64% | 13,100 | 60億4504万 | -4% | 15.13 | 2.16 |
01/17 | 745 | 752 | 725 | 732 | -1.74% | 20,100 | 61億4579万 | -2.79% | 15.38 | 2.19 |
01/16 | 762 | 775 | 745 | 745 | -2.36% | 21,400 | 62億5494万 | -1.32% | 15.65 | 2.23 |
01/15 | 777 | 781 | 763 | 763 | -2.55% | 20,500 | 64億607万 | +0.93% | 16.03 | 2.29 |
01/12 | 779 | 799 | 769 | 783 | -0.25% | 15,800 | 65億7398万 | +3.43% | 16.45 | 2.35 |
01/11 | 791 | 797 | 778 | 785 | -1.13% | 16,600 | 65億9078万 | +3.43% | 16.49 | 2.35 |
01/10 | 799 | 825 | 794 | 794 | -2.46% | 30,100 | 66億6634万 | +4.47% | 16.68 | 2.38 |
01/09 | 810 | 826 | 809 | 814 | +1.75% | 13,500 | 68億3426万 | +6.68% | 17.1 | 2.44 |
01/05 | 819 | 820 | 800 | 800 | -3.61% | 21,300 | 67億1672万 | +4.58% | 16.81 | 2.4 |
01/04 | 779 | 836 | 764 | 830 | +5.73% | 52,700 | 69億6859万 | +8.07% | 17.44 | 2.49 |
2023 | ||||||||||
12/29 | 795 | 798 | 782 | 785 | -1.26% | 10,900 | 65億9078万 | +1.95% | 16.49 | 2.35 |
12/28 | 758 | 795 | 750 | 795 | +3.52% | 47,800 | 66億7474万 | +2.45% | 16.7 | 2.38 |
12/27 | 706 | 772 | 706 | 768 | +8.94% | 85,600 | 64億4805万 | -1.66% | 16.14 | 2.3 |
12/26 | 696 | 730 | 696 | 705 | +1.44% | 37,800 | 59億1910万 | -10.42% | 14.81 | 2.11 |
12/25 | 700 | 713 | 690 | 695 | 0% | 32,100 | 58億3515万 | -12.47% | 14.6 | 2.08 |
12/22 | 716 | 719 | 695 | 695 | -4.01% | 51,300 | 58億3515万 | -13.45% | 14.6 | 2.08 |
12/21 | 722 | 739 | 720 | 724 | -0.28% | 19,400 | 60億7761万 | -10.62% | 15.21 | 2.17 |
12/20 | 730 | 772 | 726 | 726 | +1.54% | 96,900 | 60億9440万 | -11.03% | 15.25 | 2.17 |
12/19 | 766 | 766 | 698 | 715 | -6.04% | 94,700 | 60億206万 | -12.8% | 15.02 | 2.14 |
12/18 | 748 | 802 | 732 | 761 | -1.42% | 236,100 | 63億8821万 | -7.53% | 15.99 | 2.28 |
12/15 | 747 | 772 | 714 | 772 | +14.88% | 400,800 | 64億8055万 | -6.54% | 16.22 | 2.31 |
12/14 | 665 | 748 | 656 | 672 | -1.9% | 279,700 | 56億4110万 | -18.94% | 14.12 | 2.01 |
12/13 | 727 | 745 | 678 | 685 | -7.18% | 251,700 | 57億5023万 | -17.96% | 14.39 | 2.05 |
12/12 | 750 | 758 | 728 | 738 | -1.6% | 45,900 | 61億9514万 | -12.35% | 15.51 | 2.21 |
12/11 | 785 | 799 | 743 | 750 | -4.21% | 67,600 | 62億9587万 | -11.45% | 15.76 | 2.25 |
12/08 | 774 | 790 | 771 | 783 | 0% | 9,400 | 65億7289万 | -7.88% | 16.45 | 2.35 |
12/07 | 799 | 814 | 780 | 783 | -0.51% | 34,200 | 65億7289万 | -7.88% | 16.45 | 2.35 |
12/06 | 798 | 798 | 777 | 787 | -0.38% | 23,800 | 66億647万 | -7.41% | 16.54 | 2.36 |
12/05 | 805 | 810 | 790 | 790 | -2.59% | 11,500 | 66億3165万 | -6.84% | 16.6 | 2.37 |
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 | |
2021年 7月期 | 4,620 7/30 | 3,070 7/27 | 7,448,000 7/27 | 376億6686万 | 250億2971万 | +29.68% 9/2 | - |
2022年 7月期 | 5,540 11/15 | 1,841 6/20 | 3,695,100 8/3 | 457億5319万 | 152億1844万 | +41.39% 11/2 | -30.53% 1/27 |
2023年 7月期 | 2,550 9/13 | 621 5/8 | 999,400 6/14 | 210億7932万 | 51億7342万 | +29.21% 6/13 | -29.45% 5/8 |
最新 | 724 2024/5/2 | 9,200 | 60億8471万 | +2.55% 706 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -62%(0.38倍)
- 2023/12/29 vs 2022/12/30
- -44%(0.56倍)
- 2024/05/02 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
621円(2023/05/08) - 17%(1.17倍)
724円(5/2)