株価チャート
株価
5/2
- 前日 (5/1)
- 650
- 始値
- 650
- 高値
- 651
- 安値
- 645
- 終値 +0.15%
- 651
- 出来高 -68.33%
- 1,900
乖離率
- 株価(5日)
移動平均値 - +0.62%
647 - 株価(25日)
移動平均値 - +2.84%
633 - 出来高(5日)
移動平均値 - -31.16%
2,760
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 | 650 | 651 | 645 | 651 | +0.15% | 1,900 | 41億5175万 | +2.84% | 6.73 | 0.34 |
05/01 | 645 | 666 | 645 | 650 | +1.4% | 6,000 | 41億4537万 | +2.69% | 6.72 | 0.34 |
04/30 | 635 | 644 | 625 | 641 | 0% | 2,300 | 40億8797万 | +1.1% | 6.62 | 0.33 |
04/26 | 656 | 656 | 641 | 641 | -1.99% | 700 | 40億8797万 | +0.94% | 6.62 | 0.33 |
04/25 | 658 | 658 | 654 | 654 | -0.46% | 2,900 | 41億7088万 | +2.83% | 6.76 | 0.34 |
04/24 | 651 | 657 | 651 | 657 | +2.18% | 1,400 | 41億9001万 | +3.3% | 6.79 | 0.34 |
04/23 | 638 | 645 | 638 | 643 | +1.58% | 700 | 41億73万 | +1.26% | 6.65 | 0.34 |
04/22 | 617 | 633 | 617 | 633 | +3.09% | 1,100 | 40億3695万 | -0.16% | 6.54 | 0.33 |
04/19 | 617 | 617 | 614 | 614 | -2.07% | 1,100 | 39億1578万 | -3.15% | 6.35 | 0.32 |
04/18 | 619 | 627 | 619 | 627 | +0.64% | 500 | 39億9869万 | -1.1% | 6.48 | 0.33 |
04/17 | 623 | 623 | 623 | 623 | +0.65% | 100 | 39億7318万 | -1.89% | 6.44 | 0.33 |
04/16 | 619 | 619 | 619 | 619 | -1.59% | 100 | 39億4767万 | -2.52% | 6.4 | 0.32 |
04/15 | 632 | 632 | 622 | 629 | +0.32% | 400 | 40億1144万 | -0.94% | 6.5 | 0.33 |
04/12 | 640 | 640 | 627 | 627 | -1.88% | 1,500 | 39億9869万 | -1.1% | 6.48 | 0.33 |
04/11 | 635 | 639 | 635 | 639 | +0.63% | 200 | 40億7522万 | +0.79% | 6.6 | 0.33 |
04/10 | 635 | 635 | 630 | 635 | 0% | 2,200 | 40億4971万 | +0.32% | 6.56 | 0.33 |
04/09 | 629 | 635 | 629 | 635 | +1.44% | 900 | 40億4971万 | +0.32% | 6.56 | 0.33 |
04/08 | 630 | 630 | 626 | 626 | +0.64% | 1,100 | 39億9231万 | -1.11% | 6.47 | 0.33 |
04/05 | 621 | 623 | 621 | 622 | +0.16% | 1,000 | 39億6680万 | -1.74% | 6.43 | 0.33 |
04/04 | 622 | 622 | 620 | 621 | -0.16% | 400 | 39億6042万 | -1.9% | 6.42 | 0.32 |
04/03 | 619 | 622 | 616 | 622 | +0.48% | 1,400 | 39億6680万 | -1.89% | 6.43 | 0.33 |
04/02 | 624 | 625 | 619 | 619 | -0.8% | 1,200 | 39億4767万 | -2.52% | 6.4 | 0.32 |
04/01 | 625 | 640 | 624 | 624 | +0.32% | 1,700 | 39億7956万 | -1.89% | 6.45 | 0.33 |
03/29 | 630 | 630 | 618 | 622 | -2.96% | 8,700 | 39億6680万 | -2.35% | 6.43 | 0.33 |
03/28 | 661 | 664 | 641 | 641 | -4.19% | 2,600 | 40億8797万 | +0.31% | 6.62 | 0.33 |
03/27 | 658 | 671 | 656 | 669 | +1.67% | 5,600 | 42億6654万 | +4.69% | 6.91 | 0.35 |
03/26 | 671 | 671 | 648 | 658 | -1.94% | 3,900 | 41億9639万 | +2.97% | 6.8 | 0.34 |
03/25 | 660 | 671 | 650 | 671 | +1.67% | 3,800 | 42億7930万 | +5.34% | 6.93 | 0.35 |
03/22 | 660 | 660 | 647 | 660 | +1.07% | 3,400 | 42億915万 | +3.94% | 6.82 | 0.34 |
03/21 | 637 | 654 | 634 | 653 | +2.83% | 4,800 | 41億6450万 | +3.16% | 6.75 | 0.34 |
03/19 | 635 | 635 | 633 | 635 | +0.32% | 800 | 40億4971万 | +0.32% | 6.56 | 0.33 |
03/18 | 631 | 635 | 630 | 633 | +1.77% | 1,500 | 40億3695万 | +0.16% | 6.54 | 0.33 |
03/15 | 628 | 628 | 622 | 622 | -1.27% | 1,200 | 39億6680万 | -1.58% | 6.43 | 0.33 |
03/14 | 637 | 637 | 625 | 630 | -1.1% | 400 | 40億1782万 | -0.63% | 6.51 | 0.33 |
03/13 | 637 | 637 | 636 | 637 | +1.11% | 1,200 | 40億6246万 | +0.31% | 6.58 | 0.33 |
03/12 | 614 | 630 | 610 | 630 | +3.79% | 4,700 | 40億1782万 | -1.1% | 6.51 | 0.33 |
03/11 | 609 | 611 | 607 | 607 | -1.78% | 3,300 | 38億7114万 | -5.01% | 6.27 | 0.32 |
03/08 | 626 | 626 | 616 | 618 | -0.32% | 1,500 | 39億4129万 | -4.04% | 6.39 | 0.32 |
03/07 | 622 | 622 | 619 | 620 | -0.8% | 700 | 39億5405万 | -3.73% | 6.41 | 0.32 |
03/06 | 625 | 628 | 625 | 625 | 0% | 500 | 39億8593万 | -2.65% | 6.46 | 0.33 |
03/05 | 629 | 629 | 625 | 625 | -0.64% | 1,200 | 39億8593万 | -2.5% | 6.46 | 0.33 |
03/04 | 633 | 634 | 629 | 629 | -0.63% | 3,800 | 40億1144万 | -1.41% | 6.5 | 0.33 |
03/01 | 631 | 633 | 629 | 633 | 0% | 1,000 | 40億3695万 | -0.47% | 6.54 | 0.33 |
02/29 | 639 | 649 | 628 | 633 | -2.01% | 2,100 | 40億3695万 | 0% | 6.54 | 0.33 |
02/28 | 647 | 647 | 641 | 646 | +0.62% | 1,300 | 41億1986万 | +2.54% | 6.68 | 0.34 |
02/27 | 637 | 648 | 637 | 642 | -0.47% | 700 | 40億9435万 | +2.56% | 6.64 | 0.34 |
02/26 | 650 | 650 | 645 | 645 | -0.77% | 3,600 | 41億1348万 | +3.7% | 6.67 | 0.34 |
02/22 | 652 | 652 | 634 | 650 | -0.61% | 7,400 | 41億4537万 | +5.18% | 6.72 | 0.34 |
02/21 | 658 | 658 | 650 | 654 | +0.62% | 2,700 | 41億7088万 | +6.51% | 6.76 | 0.34 |
02/20 | 660 | 660 | 638 | 650 | -1.52% | 4,900 | 41億4537万 | +6.73% | 6.72 | 0.34 |
02/19 | 621 | 660 | 621 | 660 | +6.28% | 5,600 | 42億915万 | +9.27% | 6.82 | 0.34 |
02/16 | 621 | 621 | 615 | 621 | 0% | 1,400 | 39億6042万 | +3.67% | 6.42 | 0.32 |
02/15 | 631 | 631 | 611 | 621 | +1.8% | 5,300 | 39億6042万 | +4.19% | 6.42 | 0.32 |
02/14 | 641 | 641 | 606 | 610 | -4.84% | 13,900 | 38億9027万 | +2.87% | 6.3 | 0.32 |
02/13 | 630 | 641 | 628 | 641 | +2.07% | 8,100 | 40億8797万 | +8.64% | 6.62 | 0.33 |
02/09 | 630 | 633 | 624 | 628 | -0.48% | 5,000 | 40億507万 | +7.17% | 6.49 | 0.33 |
02/08 | 659 | 659 | 629 | 631 | -4.25% | 8,500 | 40億2420万 | +8.23% | 6.52 | 0.33 |
02/07 | 670 | 673 | 659 | 659 | -1.49% | 6,000 | 42億277万 | +13.82% | 6.81 | 0.34 |
02/06 | 671 | 688 | 669 | 669 | -0.15% | 9,600 | 42億6654万 | +16.55% | 6.91 | 0.35 |
02/05 | 690 | 690 | 670 | 670 | -2.62% | 12,200 | 42億7292万 | +17.75% | 6.92 | 0.35 |
02/02 | 725 | 749 | 688 | 688 | -4.97% | 86,400 | 43億8772万 | +21.99% | 7.11 | 0.36 |
02/01 | 724 | 724 | 724 | 724 | +16.03% | 22,000 | 46億1731万 | +29.98% | 7.48 | 0.38 |
01/31 | 597 | 625 | 590 | 624 | +7.59% | 14,900 | 39億7956万 | +13.45% | 6.45 | 0.33 |
01/30 | 583 | 588 | 577 | 580 | -0.17% | 4,700 | 36億9895万 | +6.23% | 5.99 | 0.3 |
01/29 | 574 | 584 | 573 | 581 | +3.01% | 6,500 | 37億532万 | +6.8% | 6 | 0.3 |
01/26 | 570 | 570 | 564 | 564 | -1.05% | 500 | 35億9691万 | +4.06% | 5.83 | 0.29 |
01/25 | 577 | 577 | 570 | 570 | +2.33% | 4,100 | 36億3517万 | +5.56% | 5.89 | 0.3 |
01/24 | 554 | 564 | 554 | 557 | +0.54% | 1,300 | 35億5226万 | +3.34% | 5.76 | 0.29 |
01/23 | 568 | 568 | 554 | 554 | -1.07% | 2,400 | 35億3313万 | +2.97% | 5.73 | 0.29 |
01/22 | 548 | 561 | 547 | 560 | +2.19% | 4,000 | 35億7140万 | +4.28% | 5.79 | 0.29 |
01/19 | 542 | 548 | 542 | 548 | +1.11% | 300 | 34億9487万 | +2.43% | 5.66 | 0.29 |
01/18 | 542 | 542 | 542 | 542 | +1.12% | 100 | 34億5660万 | +1.5% | 5.6 | 0.28 |
01/17 | 539 | 555 | 534 | 536 | 0% | 4,900 | 34億1834万 | +0.37% | 5.54 | 0.28 |
01/16 | 532 | 542 | 532 | 536 | +0.94% | 1,300 | 34億1834万 | +0.56% | 5.54 | 0.28 |
01/15 | 540 | 551 | 531 | 531 | -1.48% | 7,000 | 33億8645万 | -0.38% | 5.49 | 0.28 |
01/12 | 540 | 540 | 539 | 539 | 0% | 300 | 34億3747万 | +1.13% | 5.57 | 0.28 |
01/11 | 542 | 543 | 523 | 539 | -0.55% | 1,000 | 34億3747万 | +1.13% | 5.57 | 0.28 |
01/10 | 549 | 549 | 538 | 542 | +0.18% | 2,400 | 34億5660万 | +1.69% | 5.6 | 0.28 |
01/09 | 541 | 541 | 536 | 541 | +0.93% | 1,400 | 34億5022万 | +1.5% | 5.59 | 0.28 |
01/05 | 545 | 545 | 535 | 536 | -2.55% | 3,900 | 34億1834万 | +0.75% | 5.54 | 0.28 |
01/04 | 530 | 550 | 530 | 550 | +3.77% | 2,400 | 35億762万 | +3.38% | 5.68 | 0.29 |
2023 | ||||||||||
12/29 | 540 | 540 | 529 | 530 | -2.57% | 5,200 | 33億8007万 | -0.19% | 5.48 | 0.28 |
12/28 | 537 | 546 | 535 | 544 | +1.3% | 2,500 | 34億6936万 | +2.45% | 5.62 | 0.28 |
12/27 | 540 | 540 | 536 | 537 | 0% | 900 | 34億2471万 | +1.32% | 5.55 | 0.28 |
12/26 | 532 | 538 | 532 | 537 | +0.56% | 300 | 34億2471万 | +1.32% | 5.55 | 0.28 |
12/25 | 537 | 537 | 534 | 534 | +0.75% | 8,200 | 34億558万 | +0.95% | 5.52 | 0.28 |
12/22 | 530 | 530 | 529 | 530 | +0.95% | 900 | 33億8007万 | +0.38% | 5.48 | 0.28 |
12/21 | 525 | 526 | 525 | 525 | -1.32% | 4,300 | 33億4818万 | -0.38% | 5.43 | 0.27 |
12/20 | 530 | 532 | 529 | 532 | +0.38% | 4,800 | 33億9283万 | +0.95% | 5.5 | 0.28 |
12/19 | 531 | 533 | 530 | 530 | -0.38% | 1,300 | 33億8007万 | +0.76% | 5.48 | 0.28 |
12/18 | 539 | 539 | 532 | 532 | +0.57% | 500 | 33億9283万 | +1.33% | 5.5 | 0.28 |
12/15 | 525 | 530 | 525 | 529 | +0.19% | 7,200 | 33億7369万 | +0.95% | 5.47 | 0.28 |
12/14 | 528 | 528 | 528 | 528 | +0.57% | 1,600 | 33億6732万 | +0.96% | 5.46 | 0.28 |
12/13 | 525 | 525 | 525 | 525 | 0% | 100 | 33億4818万 | +0.57% | 5.43 | 0.27 |
12/12 | 529 | 529 | 525 | 525 | -0.76% | 2,600 | 33億4818万 | +0.57% | 5.43 | 0.27 |
12/11 | 525 | 529 | 525 | 529 | +0.76% | 1,400 | 33億7369万 | +1.54% | 5.47 | 0.28 |
12/08 | 530 | 530 | 525 | 525 | -0.94% | 4,200 | 33億4818万 | +0.96% | 5.43 | 0.27 |
12/07 | 530 | 530 | 530 | 530 | 0% | 100 | 33億8007万 | +1.92% | 5.48 | 0.28 |
12/06 | 530 | 530 | 530 | 530 | 0% | 100 | 33億8007万 | +2.12% | 5.48 | 0.28 |
12/05 | 530 | 530 | 529 | 530 | -1.12% | 5,100 | 33億8007万 | +2.51% | 5.48 | 0.28 |
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 | 580 4/10 4/4 | 300 3/18 | 49,500 11/5 | - | - | +8.5% 5/22 | -16.96% 8/17 |
2009年 3月期 | 398 7/31 | 200 10/10 | 15,500 3/23 | - | - | +15.64% 12/1 | -31.64% 10/10 |
2010年 3月期 | 410 7/27 | 241 4/15 | 15,500 12/25 9/10 7/27 | - | - | +26.06% 6/22 | -12.44% 10/7 |
2011年 3月期 | 378 4/9 | 238 3/16 | 39,000 4/26 | 24億1069万 | 15億1784万 | +10.68% 5/31 | -16.55% 3/16 |
2012年 3月期 | 355 7/22 | 260 4/7 | 20,000 12/26 | 22億6401万 | 16億5815万 | +14.91% 6/27 | -7.17% 11/28 |
2013年 3月期 | 425 3/29 3/25 | 308 6/13 | 27,500 7/25 | 27億1043万 | 19億6427万 | +48.05% 4/22 | -6.53% 6/13 |
2014年 3月期 | 650 4/23 | 380 4/5 | 206,000 4/22 | 41億4537万 | 24億2345万 | +8.88% 9/25 | -15.74% 6/7 |
2015年 3月期 | 504 3/2 | 392 5/30 | 27,200 7/25 | 32億1426万 | 24億9998万 | +10.74% 7/29 | -4.66% 10/16 |
2016年 3月期 | 560 7/27 | 441 2/16 2/15 | 27,500 7/27 | 35億7140万 | 28億1247万 | +11.26% 7/27 | -6.4% 1/12 |
2017年 3月期 | 489 3/17 3/15 他3件 | 398 6/28 | 20,100 12/26 | 31億1859万 | 25億3824万 | +10.35% 7/29 | -6.66% 9/27 |
2018年 3月期 | 869 8/3 | 443 4/12 | 590,100 8/3 | 55億4204万 | 28億2523万 | +53.6% 8/2 | -14.84% 11/15 |
2019年 3月期 | 682 5/1 | 426 12/26 | 22,500 7/25 | 43億4945万 | 27億1681万 | +7.7% 1/15 | -13.88% 12/25 |
2020年 3月期 | 586 5/15 | 347 3/13 | 28,800 7/25 | 37億3721万 | 22億1299万 | +17.28% 4/27 | -25.47% 3/13 |
2021年 3月期 | 598 12/30 12/29 | 370 4/7 4/3 | 19,300 7/27 | 38億1374万 | 23億5967万 | +11.52% 12/29 | -8.76% 2/2 |
2022年 3月期 | 564 9/27 | 474 3/7 | 10,000 7/26 | 35億9691万 | 30億2293万 | +7.11% 9/27 | -7.05% 3/7 |
2023年 3月期 | 606 9/30 | 444 12/29 | 44,400 9/30 | 38億6476万 | 28億3161万 | +13.2% 10/25 | -10.52% 12/28 |
最新 | 651 2024/5/2 | 1,900 | 41億5175万 | +2.84% 633 |
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -53%(0.47倍)
- 1993/12/28 vs 1992/12/30
- -14%(0.86倍)
- 1994/12/27 vs 1993/12/28
- -1%(0.99倍)
- 1995/12/29 vs 1994/12/27
- -36%(0.64倍)
- 1996/12/25 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/25 vs 1996/12/25
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/25
- -11%(0.89倍)
- 1999/12/27 vs 1998/12/30
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/27
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- 13%(1.13倍)
- 2003/12/30 vs 2002/12/30
- -11%(0.89倍)
- 2004/12/30 vs 2003/12/30
- 74%(1.74倍)
- 2005/12/30 vs 2004/12/30
- 70%(1.7倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- -20%(0.8倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 54%(1.54倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/05/02 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
200円(2008/10/10) - 226%(3.26倍)
651円(5/2)