株価チャート
株価
5/7
- 前日 (5/2)
- 761
- 始値
- 761
- 高値
- 762
- 安値
- 758
- 終値 -0.13%
- 760
- 出来高 -85.82%
- 3,800
乖離率
- 株価(5日)
移動平均値 - +0.53%
756 - 株価(25日)
移動平均値 - +0.26%
758 - 出来高(5日)
移動平均値 - -48.09%
7,320
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 761 | 762 | 758 | 760 | -0.13% | 3,800 | 54億7200万 | +0.26% | 9.25 | 0.7 |
05/02 | 753 | 770 | 753 | 761 | +1.06% | 26,800 | 54億7920万 | +0.4% | 9.27 | 0.7 |
05/01 | 753 | 755 | 753 | 753 | 0% | 2,500 | 54億2160万 | -0.66% | 9.17 | 0.7 |
04/30 | 753 | 756 | 753 | 753 | -0.13% | 900 | 54億2160万 | -0.79% | 9.17 | 0.7 |
04/26 | 758 | 758 | 751 | 754 | 0% | 2,600 | 54億2880万 | -0.79% | 9.18 | 0.7 |
04/25 | 756 | 758 | 754 | 754 | -0.26% | 2,400 | 54億2880万 | -0.79% | 9.18 | 0.7 |
04/24 | 755 | 760 | 754 | 756 | -0.13% | 1,100 | 54億4320万 | -0.66% | 9.21 | 0.7 |
04/23 | 756 | 761 | 754 | 757 | -0.26% | 2,100 | 54億5040万 | -0.53% | 9.22 | 0.7 |
04/22 | 760 | 760 | 757 | 759 | -0.26% | 1,500 | 54億6480万 | -0.26% | 9.24 | 0.7 |
04/19 | 755 | 778 | 752 | 761 | +0.79% | 16,100 | 54億7920万 | -0.13% | 9.27 | 0.7 |
04/18 | 752 | 755 | 752 | 755 | +0.4% | 1,700 | 54億3600万 | -0.92% | 9.19 | 0.7 |
04/17 | 754 | 755 | 752 | 752 | -0.27% | 1,700 | 54億1440万 | -1.31% | 9.16 | 0.7 |
04/16 | 756 | 756 | 754 | 754 | -0.66% | 3,300 | 54億2880万 | -1.05% | 9.18 | 0.7 |
04/15 | 756 | 761 | 756 | 759 | -0.13% | 5,700 | 54億6480万 | -0.52% | 9.24 | 0.7 |
04/12 | 760 | 761 | 756 | 760 | +0.13% | 3,300 | 54億7200万 | -0.39% | 9.25 | 0.7 |
04/11 | 759 | 760 | 755 | 759 | 0% | 3,200 | 54億6480万 | -0.52% | 9.24 | 0.7 |
04/10 | 757 | 759 | 755 | 759 | +0.26% | 2,700 | 54億6480万 | -0.65% | 9.24 | 0.7 |
04/09 | 761 | 763 | 755 | 757 | -0.53% | 3,200 | 54億5040万 | -0.92% | 9.22 | 0.7 |
04/08 | 755 | 761 | 753 | 761 | +0.4% | 7,000 | 54億7920万 | -0.39% | 9.27 | 0.7 |
04/05 | 753 | 760 | 751 | 758 | +0.26% | 6,600 | 54億5760万 | -0.79% | 9.23 | 0.7 |
04/04 | 763 | 763 | 756 | 756 | -0.53% | 3,800 | 54億4320万 | -1.05% | 9.21 | 0.7 |
04/03 | 765 | 765 | 756 | 760 | -0.39% | 1,800 | 54億7200万 | -0.52% | 9.25 | 0.7 |
04/02 | 756 | 766 | 752 | 763 | +0.93% | 6,500 | 54億9360万 | -0.13% | 9.29 | 0.71 |
04/01 | 766 | 767 | 750 | 756 | -1.31% | 10,500 | 54億4320万 | -1.05% | 9.21 | 0.7 |
03/29 | 760 | 773 | 760 | 766 | +0.79% | 2,100 | 55億1520万 | +0.26% | 9.33 | 0.71 |
03/28 | 765 | 776 | 752 | 760 | -1.3% | 7,600 | 54億7200万 | -0.39% | 9.25 | 0.7 |
03/27 | 770 | 770 | 767 | 770 | -0.26% | 2,900 | 55億4400万 | +0.92% | 9.38 | 0.71 |
03/26 | 777 | 777 | 765 | 772 | -0.64% | 9,200 | 55億5840万 | +1.31% | 9.4 | 0.71 |
03/25 | 770 | 780 | 768 | 777 | +1.3% | 10,300 | 55億9440万 | +1.97% | 9.46 | 0.72 |
03/22 | 762 | 770 | 758 | 767 | +0.79% | 10,500 | 55億2240万 | +0.79% | 9.34 | 0.71 |
03/21 | 760 | 765 | 760 | 761 | -0.39% | 6,800 | 54億7920万 | +0.13% | 9.27 | 0.7 |
03/19 | 764 | 764 | 760 | 764 | -0.26% | 1,700 | 55億80万 | +0.53% | 9.3 | 0.71 |
03/18 | 770 | 770 | 761 | 766 | -0.26% | 3,200 | 55億1520万 | +0.79% | 9.33 | 0.71 |
03/15 | 761 | 768 | 759 | 768 | +0.79% | 3,900 | 55億2960万 | +1.05% | 9.35 | 0.71 |
03/14 | 760 | 766 | 760 | 762 | -0.13% | 1,600 | 54億8640万 | +0.26% | 9.28 | 0.7 |
03/13 | 759 | 763 | 757 | 763 | +0.26% | 1,700 | 54億9360万 | +0.26% | 9.29 | 0.71 |
03/12 | 763 | 767 | 756 | 761 | -0.13% | 3,300 | 54億7920万 | 0% | 9.27 | 0.7 |
03/11 | 768 | 776 | 751 | 762 | -0.78% | 17,100 | 54億8640万 | 0% | 9.28 | 0.7 |
03/08 | 774 | 774 | 765 | 768 | -0.26% | 4,000 | 55億2960万 | +0.66% | 9.35 | 0.71 |
03/07 | 770 | 773 | 765 | 770 | +0.13% | 3,600 | 55億4400万 | +0.79% | 9.38 | 0.71 |
03/06 | 769 | 769 | 766 | 769 | +0.39% | 7,900 | 55億3680万 | +0.52% | 9.36 | 0.71 |
03/05 | 765 | 768 | 765 | 766 | +0.66% | 9,400 | 55億1520万 | +0.13% | 9.33 | 0.71 |
03/04 | 761 | 764 | 761 | 761 | 0% | 2,700 | 54億7920万 | -0.65% | 9.27 | 0.7 |
03/01 | 759 | 767 | 759 | 761 | +0.26% | 4,100 | 54億7920万 | -0.78% | 9.27 | 0.7 |
02/29 | 757 | 759 | 755 | 759 | -0.13% | 2,100 | 54億6480万 | -1.17% | 9.24 | 0.7 |
02/28 | 760 | 763 | 756 | 760 | +0.26% | 6,200 | 54億7200万 | -1.17% | 9.25 | 0.7 |
02/27 | 757 | 760 | 754 | 758 | +0.13% | 4,400 | 54億5760万 | -1.56% | 9.23 | 0.7 |
02/26 | 752 | 758 | 752 | 757 | +0.8% | 7,800 | 54億5040万 | -1.94% | 9.22 | 0.7 |
02/22 | 751 | 753 | 751 | 751 | 0% | 3,300 | 54億720万 | -2.85% | 9.14 | 0.69 |
02/21 | 754 | 754 | 751 | 751 | -0.4% | 7,200 | 54億720万 | -3.1% | 9.14 | 0.69 |
02/20 | 755 | 756 | 754 | 754 | 0% | 1,500 | 54億2880万 | -2.84% | 9.18 | 0.7 |
02/19 | 755 | 755 | 752 | 754 | -0.13% | 4,700 | 54億2880万 | -2.96% | 9.18 | 0.7 |
02/16 | 752 | 759 | 752 | 755 | +0.4% | 2,100 | 54億3600万 | -3.08% | 9.19 | 0.7 |
02/15 | 757 | 757 | 752 | 752 | -0.66% | 6,500 | 54億1440万 | -3.59% | 9.16 | 0.7 |
02/14 | 759 | 759 | 756 | 757 | -0.79% | 5,700 | 54億5040万 | -3.07% | 9.22 | 0.7 |
02/13 | 764 | 764 | 757 | 763 | +0.66% | 9,200 | 54億9360万 | -2.55% | 9.29 | 0.71 |
02/09 | 766 | 766 | 757 | 758 | +0.13% | 2,600 | 54億5760万 | -3.32% | 9.23 | 0.7 |
02/08 | 767 | 768 | 756 | 757 | -1.56% | 10,300 | 54億5040万 | -3.57% | 9.22 | 0.7 |
02/07 | 773 | 773 | 750 | 769 | -1.41% | 23,500 | 55億3680万 | -2.16% | 9.36 | 0.71 |
02/06 | 786 | 786 | 779 | 780 | -0.51% | 6,400 | 56億1600万 | -0.76% | 9.5 | 0.72 |
02/05 | 785 | 785 | 783 | 784 | +0.26% | 2,200 | 56億4480万 | -0.13% | 9.55 | 0.73 |
02/02 | 781 | 783 | 780 | 782 | +0.13% | 2,200 | 56億3040万 | -0.26% | 9.52 | 0.72 |
02/01 | 782 | 786 | 781 | 781 | -0.89% | 10,200 | 56億2320万 | -0.38% | 9.51 | 0.72 |
01/31 | 785 | 789 | 785 | 788 | +0.25% | 800 | 56億7360万 | +0.51% | 9.6 | 0.73 |
01/30 | 787 | 791 | 786 | 786 | -0.51% | 1,500 | 56億5920万 | +0.38% | 9.57 | 0.73 |
01/29 | 783 | 790 | 783 | 790 | +0.51% | 4,500 | 56億8800万 | +1.02% | 9.62 | 0.73 |
01/26 | 784 | 789 | 782 | 786 | +0.26% | 3,200 | 56億5920万 | +0.51% | 9.57 | 0.73 |
01/25 | 789 | 794 | 783 | 784 | -0.25% | 8,500 | 56億4480万 | +0.38% | 9.55 | 0.73 |
01/24 | 787 | 789 | 785 | 786 | 0% | 2,800 | 56億5920万 | +0.64% | 9.57 | 0.73 |
01/23 | 789 | 790 | 785 | 786 | -0.38% | 4,100 | 56億5920万 | +0.64% | 9.57 | 0.73 |
01/22 | 787 | 794 | 787 | 789 | -0.25% | 2,300 | 56億8080万 | +1.02% | 9.61 | 0.73 |
01/19 | 800 | 800 | 791 | 791 | -0.88% | 7,100 | 56億9520万 | +1.28% | 9.63 | 0.73 |
01/18 | 795 | 819 | 790 | 798 | +1.66% | 30,000 | 57億4560万 | +2.18% | 9.72 | 0.74 |
01/17 | 781 | 791 | 781 | 785 | +0.51% | 2,300 | 56億5200万 | +0.64% | 9.56 | 0.73 |
01/16 | 790 | 790 | 781 | 781 | -1.39% | 5,000 | 56億2320万 | +0.13% | 9.51 | 0.72 |
01/15 | 783 | 792 | 783 | 792 | +0.76% | 4,500 | 57億240万 | +1.28% | 9.64 | 0.73 |
01/12 | 789 | 789 | 784 | 786 | -0.63% | 3,200 | 56億5920万 | +0.38% | 9.57 | 0.73 |
01/11 | 787 | 792 | 784 | 791 | +0.76% | 3,200 | 56億9520万 | +0.89% | 9.63 | 0.73 |
01/10 | 785 | 789 | 783 | 785 | -0.88% | 2,400 | 56億5200万 | 0% | 9.56 | 0.73 |
01/09 | 798 | 799 | 780 | 792 | -0.25% | 14,400 | 57億240万 | +0.89% | 9.64 | 0.73 |
01/05 | 787 | 794 | 782 | 794 | +1.28% | 12,100 | 57億1680万 | +1.02% | 9.67 | 0.73 |
01/04 | 774 | 788 | 774 | 784 | +1.29% | 15,600 | 56億4480万 | -0.25% | 9.55 | 0.73 |
2023 | ||||||||||
12/29 | 777 | 777 | 770 | 774 | +0.65% | 3,000 | 55億7280万 | -1.53% | 9.42 | 0.72 |
12/28 | 771 | 773 | 765 | 769 | +0.79% | 7,100 | 55億3680万 | -2.16% | 9.36 | 0.71 |
12/27 | 765 | 770 | 759 | 763 | -0.39% | 19,600 | 54億9360万 | -3.05% | 9.29 | 0.71 |
12/26 | 769 | 775 | 766 | 766 | -0.39% | 8,900 | 55億1520万 | -2.67% | 9.33 | 0.71 |
12/25 | 774 | 774 | 769 | 769 | -0.65% | 11,000 | 55億3680万 | -2.29% | 9.36 | 0.71 |
12/22 | 770 | 777 | 769 | 774 | +0.52% | 7,600 | 55億7280万 | -1.65% | 9.42 | 0.72 |
12/21 | 770 | 774 | 770 | 770 | -0.77% | 4,000 | 55億4400万 | -2.04% | 9.38 | 0.71 |
12/20 | 772 | 777 | 769 | 776 | +0.52% | 5,700 | 55億8720万 | -1.27% | 9.45 | 0.72 |
12/19 | 772 | 779 | 770 | 772 | -0.64% | 5,600 | 55億5840万 | -1.78% | 9.4 | 0.71 |
12/18 | 775 | 781 | 771 | 777 | 0% | 6,500 | 55億9440万 | -1.15% | 9.46 | 0.72 |
12/15 | 778 | 781 | 770 | 777 | -0.64% | 6,700 | 55億9440万 | -1.15% | 9.46 | 0.72 |
12/14 | 788 | 788 | 777 | 782 | -0.89% | 5,500 | 56億3040万 | -0.51% | 9.52 | 0.72 |
12/13 | 789 | 794 | 786 | 789 | +0.38% | 47,000 | 56億8080万 | +0.51% | 9.61 | 0.73 |
12/12 | 787 | 791 | 780 | 786 | -0.13% | 3,700 | 56億5920万 | +0.26% | 9.57 | 0.73 |
12/11 | 775 | 795 | 775 | 787 | +1.16% | 11,900 | 56億6640万 | +0.38% | 9.58 | 0.73 |
12/08 | 797 | 799 | 773 | 778 | -2.38% | 15,400 | 56億160万 | -0.64% | 9.47 | 0.72 |
12/07 | 811 | 816 | 793 | 797 | -2.8% | 10,800 | 57億3840万 | +1.79% | 9.71 | 0.74 |
12/06 | 815 | 820 | 808 | 820 | +0.61% | 10,300 | 59億400万 | +4.86% | 9.99 | 0.76 |
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 | 570 4/10 4/4 | 380 1/22 | 18,000 1/22 1/15 9/14 | - | - | +9.7% 7/11 | -14.72% 1/22 |
2009年 3月期 | 460 12/5 | 320 10/20 | 14,000 2/13 | - | - | +60.2% 4/30 | -17.07% 10/10 |
2010年 3月期 | 585 5/1 | 333 4/23 | 196,000 5/1 | - | - | +23.88% 8/24 | -14.12% 10/5 |
2011年 3月期 | 566 3/15 | 355 8/12 8/11 | 229,000 3/15 | 40億7520万 | 25億5600万 | +28.82% 3/15 | -6.52% 8/12 |
2012年 3月期 | 674 2/6 | 421 4/8 | 180,000 12/20 | 48億5280万 | 30億3120万 | +21.46% 5/30 | -11.08% 5/9 |
2013年 3月期 | 1,699 3/11 | 360 11/15 11/14 | 2,741,000 3/8 | 122億3280万 | 25億9200万 | +82.04% 3/8 | -24.9% 5/15 |
2014年 3月期 | 1,119 4/4 | 500 6/27 | 943,000 4/4 | 80億5680万 | 36億 | +29.61% 10/1 | -28.37% 5/27 |
2015年 3月期 | 1,121 10/16 | 554 5/19 | 696,000 10/16 | 80億7120万 | 39億8880万 | +40.2% 10/16 | -10.45% 12/22 |
2016年 3月期 | 945 6/3 | 606 2/15 | 999,000 6/3 | 68億400万 | 43億6320万 | +19.62% 6/3 | -9.86% 2/12 |
2017年 3月期 | 695 11/30 11/29 | 555 8/26 6/24 | 54,000 11/9 | 50億400万 | 39億9600万 | +40.52% 4/12 | -9.02% 6/24 |
2018年 3月期 | 1,645 10/18 | 659 4/4 4/3 | 4,550,100 10/18 | 118億4400万 | 47億4480万 | +69.3% 10/19 | -16.16% 11/15 |
2019年 3月期 | 997 5/25 | 568 12/25 | 138,800 5/25 | 71億7840万 | 40億8960万 | +17.61% 3/11 | -15.65% 12/25 |
2020年 3月期 | 2,795 1/31 | 653 9/11 | 6,659,500 1/28 | 201億2400万 | 47億160万 | +128.85% 1/31 | -41.52% 3/13 |
2021年 3月期 | 1,600 4/7 | 948 3/5 | 985,700 4/6 | 115億2000万 | 68億2560万 | +14.8% 11/13 | -15.97% 5/14 |
2022年 3月期 | 1,065 4/20 | 750 12/28 | 450,900 1/7 | 76億6800万 | 54億 | +15.43% 3/23 | -9.07% 5/17 |
2023年 3月期 | 1,005 4/12 | 799 6/20 | 335,200 4/12 | 72億3600万 | 57億5280万 | +7.83% 10/26 | -8.63% 5/18 |
最新 | 760 2024/5/7 | 3,800 | 54億7200万 | +0.26% 758 |
年間値上がり率
- 1988/12/28 vs 1987/12/26
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/25 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/25 vs 1991/12/25
- -29%(0.71倍)
- 1993/12/28 vs 1992/12/25
- 25%(1.25倍)
- 1994/12/30 vs 1993/12/28
- 54%(1.54倍)
- 1995/12/29 vs 1994/12/30
- -25%(0.75倍)
- 1996/12/27 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/26 vs 1996/12/27
- -33%(0.67倍)
- 1998/12/21 vs 1997/12/26
- -10%(0.9倍)
- 1999/12/29 vs 1998/12/21
- -7%(0.93倍)
- 2000/12/28 vs 1999/12/29
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/28
- 20%(1.2倍)
- 2002/12/30 vs 2001/12/28
- 111%(2.11倍)
- 2003/12/30 vs 2002/12/30
- -22%(0.78倍)
- 2004/12/30 vs 2003/12/30
- -13%(0.87倍)
- 2005/12/30 vs 2004/12/30
- 123%(2.23倍)
- 2006/12/29 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/28 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/28
- 30%(1.3倍)
- 2012/12/28 vs 2011/12/30
- -22%(0.78倍)
- 2013/12/30 vs 2012/12/28
- 141%(2.41倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 76%(1.76倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 62%(1.62倍)
- 2021/12/30 vs 2020/12/30
- -31%(0.69倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/05/07 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
215円(2000/06/14) - 253%(3.53倍)
760円(5/7)