株価チャート
株価
5/24
- 前日 (5/23)
- 648
- 始値
- 647
- 高値
- 647
- 安値
- 642
- 終値 -0.77%
- 643
- 出来高 -51.97%
- 11,000
乖離率
- 株価(5日)
移動平均値 - -0.31%
645 - 株価(25日)
移動平均値 - -2.72%
661 - 出来高(5日)
移動平均値 - -53.94%
23,880
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 647 | 647 | 642 | 643 | -0.77% | 11,000 | 71億5050万 | -2.72% | 12.33 | 0.34 |
05/23 | 641 | 648 | 638 | 648 | +1.09% | 22,900 | 72億610万 | -2.11% | 12.42 | 0.34 |
05/22 | 651 | 651 | 641 | 641 | -0.93% | 23,300 | 71億2826万 | -3.32% | 12.29 | 0.34 |
05/21 | 648 | 654 | 645 | 647 | 0% | 37,800 | 71億9498万 | -2.71% | 12.4 | 0.34 |
05/20 | 645 | 652 | 645 | 647 | +0.47% | 24,400 | 71億9498万 | -2.85% | 12.4 | 0.34 |
05/17 | 638 | 648 | 638 | 644 | +0.16% | 34,100 | 71億6162万 | -3.45% | 12.35 | 0.34 |
05/16 | 646 | 646 | 638 | 643 | -0.46% | 47,900 | 71億5050万 | -3.89% | 12.33 | 0.34 |
05/15 | 651 | 652 | 646 | 646 | -0.15% | 22,000 | 71億8386万 | -3.58% | 12.39 | 0.34 |
05/14 | 645 | 653 | 640 | 647 | +0.62% | 87,900 | 71億9498万 | -3.58% | 12.4 | 0.34 |
05/13 | 665 | 665 | 641 | 643 | -6.13% | 220,900 | 71億5050万 | -4.46% | 12.33 | 0.34 |
05/10 | 690 | 690 | 680 | 685 | -0.15% | 37,600 | 76億1756万 | +1.63% | 13.13 | 0.36 |
05/09 | 682 | 691 | 682 | 686 | +0.73% | 36,500 | 76億2868万 | +1.78% | 13.15 | 0.36 |
05/08 | 683 | 686 | 681 | 681 | +0.15% | 21,900 | 75億7308万 | +1.04% | 13.06 | 0.36 |
05/07 | 673 | 683 | 673 | 680 | +1.49% | 39,700 | 75億6196万 | +0.74% | 13.04 | 0.36 |
05/02 | 673 | 675 | 670 | 670 | -0.45% | 11,600 | 74億5076万 | -0.74% | 12.85 | 0.35 |
05/01 | 672 | 674 | 667 | 673 | -0.15% | 53,300 | 74億8412万 | -0.44% | 12.9 | 0.35 |
04/30 | 668 | 674 | 666 | 674 | +1.66% | 22,300 | 74億9524万 | -0.44% | 12.92 | 0.35 |
04/26 | 669 | 670 | 662 | 663 | -0.9% | 85,500 | 73億7291万 | -2.21% | 12.71 | 0.35 |
04/25 | 676 | 676 | 668 | 669 | -1.18% | 34,300 | 74億3963万 | -1.62% | 12.83 | 0.35 |
04/24 | 673 | 679 | 671 | 677 | +0.59% | 42,700 | 75億2860万 | -0.59% | 12.98 | 0.36 |
04/23 | 673 | 678 | 672 | 673 | +0.15% | 29,800 | 74億8412万 | -1.17% | 12.9 | 0.35 |
04/22 | 664 | 672 | 664 | 672 | +2.28% | 22,600 | 74億7300万 | -1.47% | 12.88 | 0.35 |
04/19 | 667 | 667 | 653 | 657 | -1.35% | 44,800 | 73億619万 | -3.67% | 12.6 | 0.35 |
04/18 | 657 | 667 | 657 | 666 | +0.91% | 22,200 | 74億627万 | -2.49% | 12.77 | 0.35 |
04/17 | 665 | 668 | 657 | 660 | -0.75% | 53,300 | 73億3955万 | -3.51% | 12.65 | 0.35 |
04/16 | 676 | 676 | 665 | 665 | -1.92% | 67,100 | 73億9515万 | -2.92% | 12.75 | 0.35 |
04/15 | 674 | 678 | 671 | 678 | +0.3% | 31,900 | 75億3972万 | -1.02% | 13 | 0.36 |
04/12 | 677 | 678 | 675 | 676 | 0% | 13,400 | 75億1748万 | -1.31% | 12.96 | 0.36 |
04/11 | 677 | 679 | 675 | 676 | -0.29% | 20,600 | 75億1748万 | -1.31% | 12.96 | 0.36 |
04/10 | 681 | 686 | 678 | 678 | -0.44% | 24,900 | 75億3972万 | -1.17% | 13 | 0.36 |
04/09 | 684 | 684 | 677 | 681 | -0.29% | 19,100 | 75億7308万 | -0.73% | 13.06 | 0.36 |
04/08 | 678 | 684 | 678 | 683 | +1.34% | 22,600 | 75億9532万 | -0.29% | 13.09 | 0.36 |
04/05 | 671 | 675 | 669 | 674 | -0.59% | 35,500 | 74億9524万 | -1.61% | 12.92 | 0.35 |
04/04 | 684 | 685 | 677 | 678 | -0.15% | 22,200 | 75億3972万 | -1.02% | 13 | 0.36 |
04/03 | 678 | 683 | 675 | 679 | -0.15% | 25,700 | 75億5084万 | -0.88% | 13.02 | 0.36 |
04/02 | 684 | 684 | 675 | 680 | -0.44% | 56,900 | 75億6196万 | -0.87% | 13.04 | 0.36 |
04/01 | 698 | 701 | 682 | 683 | -2.57% | 81,100 | 75億9532万 | -0.29% | 13.09 | 0.36 |
03/29 | 691 | 701 | 691 | 701 | +2.04% | 65,300 | 77億9549万 | +2.19% | 12.97 | 0.37 |
03/28 | 692 | 697 | 687 | 687 | -2.28% | 51,900 | 76億3980万 | +0.29% | 12.71 | 0.36 |
03/27 | 702 | 705 | 699 | 703 | +0.57% | 30,700 | 78億1773万 | +2.63% | 13.01 | 0.37 |
03/26 | 696 | 705 | 695 | 699 | +0.58% | 46,200 | 77億7325万 | +2.19% | 12.93 | 0.37 |
03/25 | 701 | 702 | 693 | 695 | -0.86% | 49,700 | 77億2877万 | +1.76% | 12.86 | 0.37 |
03/22 | 703 | 706 | 694 | 701 | +0.29% | 68,600 | 77億9549万 | +2.79% | 12.97 | 0.37 |
03/21 | 692 | 707 | 692 | 699 | +1.3% | 103,300 | 77億7325万 | +2.64% | 12.93 | 0.37 |
03/19 | 686 | 691 | 684 | 690 | +0.88% | 44,500 | 76億7317万 | +1.32% | 12.76 | 0.36 |
03/18 | 687 | 689 | 682 | 684 | -0.29% | 41,500 | 76億644万 | +0.59% | 12.65 | 0.36 |
03/15 | 681 | 687 | 681 | 686 | +0.29% | 20,700 | 76億2868万 | +0.88% | 12.69 | 0.36 |
03/14 | 680 | 684 | 678 | 684 | +0.59% | 20,500 | 76億644万 | +0.59% | 12.65 | 0.36 |
03/13 | 677 | 680 | 675 | 680 | +0.29% | 47,300 | 75億6196万 | 0% | 12.58 | 0.36 |
03/12 | 667 | 678 | 661 | 678 | +1.04% | 52,600 | 75億3972万 | -0.44% | 12.54 | 0.36 |
03/11 | 675 | 676 | 666 | 671 | -1.32% | 69,600 | 74億6188万 | -1.47% | 12.41 | 0.35 |
03/08 | 675 | 681 | 675 | 680 | 0% | 38,800 | 75億6196万 | -0.15% | 12.58 | 0.36 |
03/07 | 688 | 688 | 679 | 680 | -0.87% | 36,200 | 75億6196万 | -0.15% | 12.58 | 0.36 |
03/06 | 679 | 687 | 676 | 686 | +1.03% | 43,500 | 76億2868万 | +0.73% | 12.69 | 0.36 |
03/05 | 674 | 679 | 666 | 679 | +0.89% | 38,700 | 75億5084万 | -0.15% | 12.56 | 0.36 |
03/04 | 678 | 679 | 670 | 673 | -0.44% | 37,000 | 74億8412万 | -1.03% | 12.45 | 0.35 |
03/01 | 680 | 681 | 674 | 676 | -0.15% | 23,400 | 75億1748万 | -0.44% | 12.51 | 0.36 |
02/29 | 684 | 684 | 674 | 677 | -0.88% | 38,400 | 75億2860万 | -0.29% | 12.52 | 0.36 |
02/28 | 680 | 686 | 680 | 683 | 0% | 27,800 | 75億9532万 | +0.74% | 12.64 | 0.36 |
02/27 | 680 | 689 | 680 | 683 | +0.59% | 29,100 | 75億9532万 | +0.89% | 12.64 | 0.36 |
02/26 | 687 | 690 | 678 | 679 | -1.16% | 51,200 | 75億5084万 | +0.44% | 12.56 | 0.36 |
02/22 | 687 | 691 | 685 | 687 | +0.59% | 40,500 | 76億3980万 | +1.63% | 12.71 | 0.36 |
02/21 | 687 | 691 | 682 | 683 | -0.58% | 37,700 | 75億9532万 | +1.34% | 12.64 | 0.36 |
02/20 | 684 | 691 | 683 | 687 | +1.18% | 48,100 | 76億3980万 | +1.93% | 12.71 | 0.36 |
02/19 | 671 | 680 | 670 | 679 | +1.65% | 39,000 | 75億5084万 | +0.89% | 12.56 | 0.36 |
02/16 | 672 | 675 | 655 | 668 | -0.74% | 132,300 | 74億2851万 | -0.45% | 12.36 | 0.35 |
02/15 | 685 | 685 | 673 | 673 | -1.75% | 72,600 | 74億8412万 | +0.3% | 12.45 | 0.35 |
02/14 | 690 | 690 | 678 | 685 | -0.58% | 59,200 | 76億1756万 | +2.24% | 12.67 | 0.36 |
02/13 | 680 | 689 | 680 | 689 | +1.92% | 47,600 | 76億6205万 | +3.14% | 12.75 | 0.36 |
02/09 | 682 | 685 | 676 | 676 | -1.17% | 35,500 | 75億1748万 | +1.5% | 12.51 | 0.36 |
02/08 | 684 | 686 | 676 | 684 | +0.44% | 36,000 | 76億644万 | +2.86% | 12.65 | 0.36 |
02/07 | 684 | 689 | 680 | 681 | -0.73% | 30,600 | 75億7308万 | +2.71% | 12.6 | 0.36 |
02/06 | 688 | 690 | 684 | 686 | -1.15% | 29,900 | 76億2868万 | +3.78% | 12.69 | 0.36 |
02/05 | 689 | 695 | 688 | 694 | +1.17% | 53,300 | 77億1765万 | +5.47% | 12.84 | 0.36 |
02/02 | 684 | 695 | 683 | 686 | +0.88% | 61,100 | 76億2868万 | +4.73% | 12.69 | 0.36 |
02/01 | 682 | 688 | 677 | 680 | +0.15% | 70,100 | 75億6196万 | +4.13% | 12.58 | 0.36 |
01/31 | 675 | 680 | 672 | 679 | +1.49% | 42,600 | 75億5084万 | +4.3% | 12.56 | 0.36 |
01/30 | 671 | 678 | 669 | 669 | 0% | 115,300 | 74億3963万 | +3.08% | 12.38 | 0.35 |
01/29 | 666 | 670 | 666 | 669 | +0.9% | 22,200 | 74億3963万 | +3.4% | 12.38 | 0.35 |
01/26 | 664 | 665 | 660 | 663 | -0.75% | 27,500 | 73億7291万 | +2.63% | 12.27 | 0.35 |
01/25 | 661 | 669 | 661 | 668 | +1.52% | 37,900 | 74億2851万 | +3.73% | 12.36 | 0.35 |
01/24 | 660 | 663 | 658 | 658 | -0.45% | 18,600 | 73億1731万 | +2.33% | 12.17 | 0.35 |
01/23 | 669 | 669 | 659 | 661 | -1.2% | 58,100 | 73億5067万 | +3.12% | 12.23 | 0.35 |
01/22 | 665 | 669 | 660 | 669 | +1.52% | 33,400 | 74億3963万 | +4.53% | 12.38 | 0.35 |
01/19 | 657 | 664 | 656 | 659 | -0.15% | 33,900 | 73億2843万 | +3.13% | 12.19 | 0.35 |
01/18 | 655 | 660 | 654 | 660 | +0.92% | 22,500 | 73億3955万 | +3.45% | 12.21 | 0.35 |
01/17 | 666 | 670 | 654 | 654 | -2.1% | 59,000 | 72億7283万 | +2.67% | 12.1 | 0.34 |
01/16 | 659 | 671 | 658 | 668 | +1.37% | 84,000 | 74億2851万 | +5.03% | 12.36 | 0.35 |
01/15 | 646 | 659 | 646 | 659 | +2.33% | 79,300 | 73億2843万 | +3.78% | 12.19 | 0.35 |
01/12 | 654 | 654 | 640 | 644 | -1.53% | 46,800 | 71億6162万 | +1.58% | 11.91 | 0.34 |
01/11 | 656 | 657 | 651 | 654 | 0% | 51,000 | 72億7283万 | +3.15% | 12.1 | 0.34 |
01/10 | 642 | 654 | 641 | 654 | +2.03% | 61,800 | 72億7283万 | +3.32% | 12.1 | 0.34 |
01/09 | 641 | 644 | 639 | 641 | +0.63% | 70,300 | 71億2826万 | +1.26% | 11.86 | 0.34 |
01/05 | 642 | 642 | 637 | 637 | -0.78% | 28,200 | 70億8378万 | +0.63% | 11.78 | 0.33 |
01/04 | 629 | 642 | 629 | 642 | +2.07% | 41,200 | 71億3938万 | +1.42% | 11.88 | 0.34 |
2023 | ||||||||||
12/29 | 631 | 635 | 626 | 629 | -0.16% | 29,600 | 69億9481万 | -0.63% | 11.64 | 0.33 |
12/28 | 626 | 633 | 625 | 630 | +0.64% | 31,500 | 70億593万 | -0.47% | 11.65 | 0.33 |
12/27 | 629 | 634 | 624 | 626 | 0% | 48,500 | 69億6145万 | -1.11% | 11.58 | 0.33 |
12/26 | 622 | 628 | 622 | 626 | +0.64% | 42,900 | 69億6145万 | -0.95% | 11.58 | 0.33 |
12/25 | 629 | 629 | 622 | 622 | -0.96% | 38,100 | 69億1697万 | -1.58% | 11.51 | 0.33 |
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 | |
2018年 3月期 | 1,720 3/16 | 619 4/14 | 11,025,200 5/12 | 191億2732万 | 68億8361万 | +47.28% 5/26 | -9.76% 2/7 |
2019年 3月期 | 1,795 4/9 | 604 12/25 | 662,200 5/30 | 199億6136万 | 67億1680万 | +10.23% 3/6 | -24.42% 12/25 |
2020年 3月期 | 914 4/5 | 436 3/13 | 421,200 5/22 | 101億6417万 | 48億4855万 | +60.63% 4/20 | -27.83% 3/13 |
2021年 3月期 | 989 4/21 | 440 4/6 | 4,407,800 4/21 | 109億9821万 | 48億9303万 | +21.04% 6/19 | -13.12% 8/3 |
2022年 3月期 | 795 4/12 | 656 8/23 | 1,028,600 12/1 | 88億4082万 | 72億9507万 | +7.75% 11/1 | -7.02% 5/14 |
2023年 3月期 | 696 5/11 | 571 10/13 | 188,600 7/4 | 77億3989万 | 63億4982万 | +6.47% 12/14 | -7.26% 6/20 |
2024年 3月期 | 707 3/21 | 552 6/1 | 167,100 11/24 | 78億6222万 | 61億3853万 | +7.13% 9/4 | -7.22% 10/4 |
最新 | 643 2024/5/24 | 11,000 | 71億5050万 | -2.72% 661 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/24 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
436円(2020/03/13) - 47%(1.47倍)
643円(5/24)