株価チャート
株価
5/20
- 前日 (5/17)
- 716
- 始値
- 716
- 高値
- 723
- 安値
- 715
- 終値 ±0%
- 716
- 出来高 +4.76%
- 24,200
乖離率
- 株価(5日)
移動平均値 - -0.28%
718 - 株価(25日)
移動平均値 - -3.24%
740 - 出来高(5日)
移動平均値 - -29.81%
34,480
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 716 | 723 | 715 | 716 | 0% | 24,200 | 268億873万 | -3.24% | 16.14 | 0.46 |
05/17 | 713 | 718 | 710 | 716 | +0.42% | 23,100 | 268億873万 | -3.5% | 16.14 | 0.46 |
05/16 | 720 | 721 | 710 | 713 | -0.97% | 32,700 | 266億9641万 | -4.3% | 16.07 | 0.45 |
05/15 | 732 | 732 | 720 | 720 | -0.83% | 32,100 | 269億5850万 | -3.61% | 16.23 | 0.46 |
05/14 | 732 | 735 | 722 | 726 | -1.09% | 60,300 | 271億8316万 | -2.94% | 16.36 | 0.46 |
05/13 | 740 | 740 | 732 | 734 | -0.14% | 21,800 | 274億8270万 | -2.13% | 16.54 | 0.47 |
05/10 | 742 | 747 | 735 | 735 | -0.94% | 36,800 | 275億2014万 | -2.13% | 16.57 | 0.47 |
05/09 | 744 | 746 | 736 | 742 | +1.09% | 60,500 | 277億8224万 | -1.33% | 16.73 | 0.47 |
05/08 | 740 | 743 | 731 | 734 | -1.21% | 33,300 | 274億8270万 | -2.52% | 16.54 | 0.47 |
05/07 | 736 | 743 | 736 | 743 | +0.95% | 34,300 | 278億1968万 | -1.59% | 16.75 | 0.47 |
05/02 | 744 | 744 | 736 | 736 | -0.81% | 26,700 | 275億5758万 | -2.77% | 16.59 | 0.47 |
05/01 | 742 | 746 | 741 | 742 | -1.33% | 42,800 | 277億8224万 | -2.24% | 16.73 | 0.47 |
04/30 | 746 | 752 | 744 | 752 | +0.94% | 24,500 | 281億5666万 | -1.18% | 16.95 | 0.48 |
04/26 | 745 | 747 | 736 | 745 | 0% | 51,300 | 278億9456万 | -2.23% | 16.79 | 0.47 |
04/25 | 753 | 754 | 721 | 745 | -1.06% | 65,000 | 278億9456万 | -2.49% | 16.79 | 0.47 |
04/24 | 757 | 759 | 753 | 753 | -0.53% | 17,400 | 281億9410万 | -1.57% | 16.97 | 0.48 |
04/23 | 759 | 759 | 752 | 757 | +1.2% | 15,200 | 283億4387万 | -1.3% | 17.06 | 0.48 |
04/22 | 747 | 752 | 745 | 748 | +1.22% | 21,200 | 280億689万 | -2.6% | 16.86 | 0.48 |
04/19 | 743 | 746 | 732 | 739 | -0.81% | 40,800 | 276億6991万 | -3.9% | 16.66 | 0.47 |
04/18 | 744 | 749 | 743 | 745 | +0.95% | 22,300 | 278億9456万 | -3.37% | 16.79 | 0.47 |
04/17 | 748 | 748 | 737 | 738 | -1.34% | 29,700 | 276億3247万 | -4.4% | 16.64 | 0.47 |
04/16 | 754 | 757 | 745 | 748 | -1.32% | 41,800 | 280億689万 | -3.36% | 16.86 | 0.48 |
04/15 | 755 | 761 | 755 | 758 | -0.26% | 16,800 | 283億8131万 | -2.19% | 17.09 | 0.48 |
04/12 | 766 | 766 | 758 | 760 | -0.39% | 26,900 | 284億5620万 | -2.06% | 17.13 | 0.48 |
04/11 | 765 | 767 | 762 | 763 | -0.39% | 19,600 | 285億6853万 | -1.68% | 17.2 | 0.49 |
04/10 | 771 | 772 | 766 | 766 | -0.78% | 21,400 | 286億8085万 | -1.29% | 17.27 | 0.49 |
04/09 | 769 | 772 | 765 | 772 | +0.39% | 20,300 | 289億551万 | -0.52% | 17.4 | 0.49 |
04/08 | 765 | 771 | 763 | 769 | +0.92% | 43,100 | 287億9318万 | -0.77% | 17.33 | 0.49 |
04/05 | 754 | 762 | 750 | 762 | +0.26% | 34,300 | 285億3108万 | -1.68% | 17.18 | 0.48 |
04/04 | 760 | 764 | 757 | 760 | +0.4% | 23,700 | 284億5620万 | -1.94% | 17.13 | 0.48 |
04/03 | 759 | 765 | 754 | 757 | -0.26% | 27,500 | 283億4387万 | -2.32% | 17.06 | 0.48 |
04/02 | 779 | 779 | 756 | 759 | -1.43% | 39,000 | 284億1876万 | -1.94% | 17.11 | 0.48 |
04/01 | 785 | 790 | 770 | 770 | -2.65% | 49,600 | 288億3062万 | -0.52% | 17.36 | 0.49 |
03/29 | 780 | 792 | 780 | 791 | +1.02% | 31,000 | 296億1691万 | +2.2% | 19.88 | 0.51 |
03/28 | 776 | 788 | 769 | 783 | -1.88% | 56,000 | 293億1737万 | +1.42% | 19.68 | 0.51 |
03/27 | 792 | 802 | 790 | 798 | +1.79% | 67,800 | 298億7901万 | +3.5% | 20.05 | 0.52 |
03/26 | 782 | 785 | 780 | 784 | +0.26% | 20,700 | 293億5482万 | +1.82% | 19.7 | 0.51 |
03/25 | 793 | 793 | 782 | 782 | -0.76% | 40,200 | 292億7993万 | +1.69% | 19.65 | 0.51 |
03/22 | 783 | 788 | 780 | 788 | +0.64% | 26,300 | 295億459万 | +2.74% | 19.8 | 0.51 |
03/21 | 791 | 791 | 782 | 783 | -0.25% | 34,300 | 293億1737万 | +2.22% | 19.68 | 0.51 |
03/19 | 785 | 789 | 779 | 785 | 0% | 29,400 | 293億9226万 | +2.61% | 19.73 | 0.51 |
03/18 | 790 | 790 | 785 | 785 | -0.51% | 25,000 | 293億9226万 | +2.61% | 19.73 | 0.51 |
03/15 | 779 | 789 | 777 | 789 | +1.41% | 28,900 | 295億4203万 | +3.14% | 19.83 | 0.51 |
03/14 | 777 | 778 | 772 | 778 | +0.91% | 15,100 | 291億3016万 | +1.83% | 19.55 | 0.51 |
03/13 | 784 | 784 | 770 | 771 | -0.77% | 14,800 | 288億6807万 | +1.05% | 19.38 | 0.5 |
03/12 | 770 | 777 | 758 | 777 | +0.26% | 48,600 | 290億9272万 | +1.83% | 19.53 | 0.51 |
03/11 | 786 | 786 | 767 | 775 | -2.15% | 48,100 | 290億1783万 | +1.71% | 19.48 | 0.5 |
03/08 | 762 | 792 | 762 | 792 | +2.72% | 108,700 | 296億5436万 | +4.07% | 19.9 | 0.52 |
03/07 | 764 | 771 | 762 | 771 | +1.31% | 58,800 | 288億6807万 | +1.45% | 19.38 | 0.5 |
03/06 | 752 | 763 | 752 | 761 | +0.4% | 65,700 | 284億9364万 | +0.26% | 19.12 | 0.5 |
03/05 | 748 | 758 | 747 | 758 | +1.34% | 37,100 | 283億8131万 | -0.13% | 19.05 | 0.49 |
03/04 | 763 | 763 | 748 | 748 | -1.45% | 93,000 | 280億689万 | -1.32% | 18.8 | 0.49 |
03/01 | 758 | 762 | 756 | 759 | 0% | 29,300 | 284億1876万 | +0.13% | 19.07 | 0.49 |
02/29 | 762 | 765 | 758 | 759 | -0.39% | 33,000 | 284億1876万 | +0.26% | 19.07 | 0.49 |
02/28 | 759 | 769 | 758 | 762 | +1.06% | 48,800 | 285億3108万 | +0.79% | 19.15 | 0.5 |
02/27 | 750 | 758 | 749 | 754 | +0.13% | 43,100 | 282億3154万 | 0% | 18.95 | 0.49 |
02/26 | 767 | 767 | 753 | 753 | -1.18% | 43,100 | 281億9410万 | 0% | 18.92 | 0.49 |
02/22 | 762 | 762 | 751 | 762 | +1.06% | 49,300 | 285億3108万 | +1.33% | 19.15 | 0.5 |
02/21 | 759 | 760 | 748 | 754 | -0.53% | 64,600 | 282億3154万 | +0.53% | 18.95 | 0.49 |
02/20 | 761 | 766 | 758 | 758 | -0.39% | 24,700 | 283億8131万 | +1.2% | 19.05 | 0.49 |
02/19 | 750 | 762 | 750 | 761 | +1.47% | 22,200 | 284億9364万 | +1.74% | 19.12 | 0.5 |
02/16 | 742 | 753 | 740 | 750 | +1.08% | 63,600 | 280億8178万 | +0.54% | 18.85 | 0.49 |
02/15 | 760 | 760 | 740 | 742 | -1.85% | 49,000 | 277億8224万 | -0.27% | 18.65 | 0.48 |
02/14 | 769 | 769 | 755 | 756 | -1.69% | 42,900 | 283億643万 | +1.75% | 19 | 0.49 |
02/13 | 782 | 782 | 749 | 769 | -0.9% | 148,100 | 287億9318万 | +3.78% | 19.33 | 0.5 |
02/09 | 776 | 781 | 771 | 776 | -0.64% | 56,500 | 290億5528万 | +5.15% | 19.5 | 0.51 |
02/08 | 776 | 784 | 765 | 781 | +0.64% | 75,100 | 292億4249万 | +6.26% | 19.63 | 0.51 |
02/07 | 764 | 791 | 764 | 776 | +3.6% | 147,400 | 290億5528万 | +6.16% | 19.5 | 0.51 |
02/06 | 757 | 758 | 749 | 749 | -1.71% | 55,100 | 280億4433万 | +3.03% | 18.82 | 0.49 |
02/05 | 764 | 766 | 760 | 762 | +0.26% | 69,300 | 285億3108万 | +5.25% | 19.15 | 0.5 |
02/02 | 760 | 765 | 754 | 760 | +0.26% | 85,900 | 284億5620万 | +5.41% | 19.1 | 0.49 |
02/01 | 751 | 762 | 751 | 758 | -0.26% | 68,300 | 283億8131万 | +5.72% | 19.05 | 0.49 |
01/31 | 753 | 760 | 752 | 760 | +0.93% | 33,300 | 284億5620万 | +6.44% | 19.1 | 0.49 |
01/30 | 758 | 758 | 746 | 753 | -0.4% | 65,100 | 281億9410万 | +6.06% | 18.92 | 0.49 |
01/29 | 745 | 759 | 745 | 756 | +2.58% | 82,600 | 283億643万 | +6.93% | 19 | 0.49 |
01/26 | 736 | 742 | 733 | 737 | +0.14% | 49,500 | 275億9502万 | +4.84% | 18.52 | 0.48 |
01/25 | 732 | 736 | 730 | 736 | +0.68% | 32,900 | 275億5758万 | +5.14% | 18.5 | 0.48 |
01/24 | 730 | 734 | 728 | 731 | -0.27% | 39,500 | 273億7037万 | +4.88% | 18.37 | 0.48 |
01/23 | 738 | 739 | 733 | 733 | -0.14% | 48,400 | 274億4526万 | +5.62% | 18.42 | 0.48 |
01/22 | 731 | 739 | 731 | 734 | +1.38% | 36,700 | 274億8270万 | +6.07% | 18.45 | 0.48 |
01/19 | 732 | 732 | 720 | 724 | -0.69% | 51,700 | 271億827万 | +5.08% | 18.19 | 0.47 |
01/18 | 719 | 732 | 719 | 729 | +1.67% | 50,000 | 272億9549万 | +5.96% | 18.32 | 0.47 |
01/17 | 725 | 730 | 717 | 717 | -0.55% | 53,300 | 268億4618万 | +4.67% | 18.02 | 0.47 |
01/16 | 725 | 725 | 718 | 721 | -0.28% | 30,200 | 269億9595万 | +5.41% | 18.12 | 0.47 |
01/15 | 713 | 723 | 712 | 723 | +2.26% | 54,100 | 270億7083万 | +6.01% | 18.17 | 0.47 |
01/12 | 712 | 714 | 706 | 707 | -0.56% | 32,100 | 264億7175万 | +3.82% | 17.77 | 0.46 |
01/11 | 715 | 719 | 710 | 711 | -0.28% | 63,200 | 266億2152万 | +4.56% | 17.87 | 0.46 |
01/10 | 709 | 716 | 709 | 713 | +0.71% | 76,700 | 266億9641万 | +4.85% | 17.92 | 0.46 |
01/09 | 704 | 709 | 703 | 708 | +0.85% | 51,100 | 265億920万 | +4.27% | 17.79 | 0.46 |
01/05 | 700 | 702 | 696 | 702 | +1.01% | 35,400 | 262億8454万 | +3.54% | 17.64 | 0.46 |
01/04 | 690 | 695 | 684 | 695 | +1.46% | 64,900 | 260億2244万 | +2.51% | 17.47 | 0.45 |
2023 | ||||||||||
12/29 | 679 | 685 | 679 | 685 | +0.88% | 29,800 | 256億4802万 | +1.18% | 17.21 | 0.44 |
12/28 | 677 | 680 | 675 | 679 | +0.15% | 42,600 | 254億2337万 | +0.3% | 17.06 | 0.44 |
12/27 | 673 | 679 | 672 | 678 | +1.04% | 33,200 | 253億8592万 | +0.3% | 17.04 | 0.44 |
12/26 | 671 | 675 | 669 | 671 | 0% | 27,000 | 251億2383万 | -0.74% | 16.86 | 0.43 |
12/25 | 675 | 676 | 668 | 671 | -0.45% | 42,500 | 251億2383万 | -0.74% | 16.86 | 0.43 |
12/22 | 672 | 674 | 671 | 674 | +1.2% | 38,600 | 252億3616万 | -0.44% | 16.94 | 0.43 |
12/21 | 664 | 668 | 662 | 666 | 0% | 19,100 | 249億3662万 | -1.48% | 16.74 | 0.43 |
12/20 | 670 | 671 | 664 | 666 | 0% | 38,000 | 249億3662万 | -1.62% | 16.74 | 0.43 |
12/19 | 664 | 666 | 658 | 666 | +0.6% | 26,000 | 249億3662万 | -1.62% | 16.74 | 0.43 |
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 | 1,180 5/7 | 461 2/14 | 559,000 5/9 | - | - | +13.53% 12/10 | -23.28% 2/13 |
2009年 3月期 | 761 7/1 | 250 10/28 | 512,500 5/8 | - | - | +27.59% 11/26 | -35.3% 10/8 |
2010年 3月期 | 785 3/31 | 382 4/28 4/23 | 241,500 8/7 | 384億1976万 | - | +22.08% 8/7 | -8.07% 11/27 |
2011年 3月期 | 808 4/28 | 439 3/16 | 331,800 2/4 | 395億4543万 | 214億8570万 | +13.94% 2/4 | -27.93% 3/15 |
2012年 3月期 | 697 3/12 | 415 10/5 | 172,900 2/6 | 341億1283万 | 203億1108万 | +26.71% 3/12 | -11.75% 8/9 |
2013年 3月期 | 694 2/6 1/16 | 443 6/4 | 187,200 2/6 | 339億6600万 | 216億8147万 | +21.02% 5/7 | -18.93% 5/16 |
2014年 3月期 | 1,045 3/31 | 586 4/2 | 298,400 4/26 | 490億5478万 | 286億8023万 | +26.6% 5/10 | -12.98% 2/4 |
2015年 3月期 | 1,036 4/1 | 801 5/21 | 144,300 4/2 | 486億3229万 | 376億84万 | +5.92% 2/19 | -11.34% 5/19 |
2016年 3月期 | 970 5/11 | 644 1/21 | 263,500 10/29 | 406億8410万 | 270億1088万 | +12.63% 10/7 | -16.65% 11/4 |
2017年 3月期 | 1,002 12/13 | 662 6/17 | 157,100 2/7 | 420億2625万 | 277億6585万 | +10.21% 7/21 | -12.81% 6/17 |
2018年 3月期 | 928 1/24 | 771 3/26 | 149,300 7/10 | 347億4652万 | 288億6807万 | +8.85% 6/16 | -8.89% 2/14 |
2019年 3月期 | 908 6/13 | 568 3/25 | 86,000 12/10 | 339億9767万 | 212億6726万 | +9.19% 9/25 | -15.55% 12/25 |
2020年 3月期 | 810 12/11 12/10 | 410 3/17 | 334,300 11/5 | 303億2832万 | 153億5137万 | +20.73% 11/1 | -22.05% 3/16 |
2021年 3月期 | 582 7/22 | 436 11/6 | 255,200 11/2 | 217億9146万 | 163億2487万 | +10.06% 6/8 | -11.32% 11/5 |
2022年 3月期 | 614 9/17 | 501 5/13 | 1,097,900 4/19 | 229億8961万 | 187億5862万 | +7.83% 9/17 | -6.4% 10/5 |
2023年 3月期 | 729 3/9 | 507 4/13 | 252,700 7/26 | 272億9549万 | 189億8328万 | +12.04% 2/28 | -6.85% 9/28 |
2024年 3月期 | 802 3/27 | 637 6/1 | 197,000 12/8 | 300億2878万 | 238億5079万 | +6.98% 1/29 | -9.13% 6/1 |
最新 | 716 2024/5/20 | 24,200 | 268億873万 | -3.24% 740 |
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -27%(0.73倍)
- 1992/12/30 vs 1991/12/30
- -7%(0.93倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/29 vs 1993/12/30
- -12%(0.88倍)
- 1995/12/29 vs 1994/12/29
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -32%(0.68倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- 32%(1.32倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- 16%(1.16倍)
- 2001/12/28 vs 2000/12/29
- 44%(1.44倍)
- 2002/12/30 vs 2001/12/28
- 29%(1.29倍)
- 2003/12/30 vs 2002/12/30
- 61%(1.61倍)
- 2004/12/30 vs 2003/12/30
- -30%(0.7倍)
- 2005/12/30 vs 2004/12/30
- 10%(1.1倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 85%(1.85倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 27%(1.27倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- 27%(1.27倍)
- 2017/12/29 vs 2016/12/30
- -7%(0.93倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- 18%(1.18倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/05/20 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
250円(2008/10/28) - 186%(2.86倍)
716円(5/20)