株価チャート
株価
5/2
- 前日 (5/1)
- 689
- 始値
- 685
- 高値
- 723
- 安値
- 685
- 終値 +3.63%
- 714
- 出来高 -4.34%
- 801,800
乖離率
- 株価(5日)
移動平均値 - +4.85%
681 - 株価(25日)
移動平均値 - +6.73%
669 - 出来高(5日)
移動平均値 - +102.95%
395,080
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 | 685 | 723 | 685 | 714 | +3.63% | 801,800 | 298億3092万 | +6.73% | 11.41 | 0.77 |
05/01 | 671 | 714 | 671 | 689 | +2.99% | 838,200 | 287億8642万 | +3.14% | 11.01 | 0.75 |
04/30 | 670 | 672 | 667 | 669 | +0.15% | 144,200 | 279億5082万 | +0.15% | 10.69 | 0.73 |
04/26 | 672 | 672 | 664 | 668 | +0.15% | 98,300 | 279億904万 | -0.15% | 10.67 | 0.72 |
04/25 | 676 | 677 | 667 | 667 | -1.33% | 92,900 | 278億6726万 | -0.45% | 10.66 | 0.72 |
04/24 | 676 | 679 | 673 | 676 | +0.9% | 105,000 | 282億4328万 | +0.75% | 10.8 | 0.73 |
04/23 | 675 | 677 | 670 | 670 | -0.3% | 75,200 | 279億9260万 | -0.15% | 10.71 | 0.73 |
04/22 | 675 | 678 | 672 | 672 | +0.9% | 115,600 | 280億7616万 | +0.15% | 10.74 | 0.73 |
04/19 | 673 | 675 | 662 | 666 | -1.48% | 133,400 | 278億2548万 | -0.75% | 10.64 | 0.72 |
04/18 | 670 | 680 | 670 | 676 | +0.6% | 71,800 | 282億4328万 | +0.75% | 10.8 | 0.73 |
04/17 | 690 | 690 | 672 | 672 | -2.18% | 142,100 | 280億7616万 | +0.45% | 10.74 | 0.73 |
04/16 | 694 | 700 | 682 | 687 | -0.58% | 302,400 | 287億286万 | +2.84% | 10.98 | 0.75 |
04/15 | 673 | 694 | 672 | 691 | +1.32% | 360,900 | 288億6998万 | +3.75% | 11.04 | 0.75 |
04/12 | 670 | 685 | 668 | 682 | +1.49% | 322,500 | 284億9396万 | +2.56% | 10.9 | 0.74 |
04/11 | 671 | 675 | 668 | 672 | -0.44% | 109,700 | 280億7616万 | +1.2% | 10.74 | 0.73 |
04/10 | 677 | 681 | 672 | 675 | 0% | 194,400 | 282億150万 | +1.81% | 10.79 | 0.73 |
04/09 | 666 | 678 | 663 | 675 | +2.43% | 319,600 | 282億150万 | +1.96% | 10.79 | 0.73 |
04/08 | 648 | 662 | 646 | 659 | +1.7% | 535,600 | 275億3302万 | -0.6% | 10.53 | 0.71 |
04/05 | 644 | 649 | 643 | 648 | 0% | 155,300 | 270億7344万 | -2.41% | 10.35 | 0.7 |
04/04 | 648 | 649 | 645 | 648 | +0.15% | 128,100 | 270億7344万 | -2.56% | 10.35 | 0.7 |
04/03 | 645 | 650 | 643 | 647 | +0.15% | 267,300 | 270億3166万 | -2.71% | 10.34 | 0.7 |
04/02 | 650 | 652 | 644 | 646 | -0.46% | 185,100 | 269億8988万 | -3% | 10.32 | 0.7 |
04/01 | 662 | 663 | 647 | 649 | -1.82% | 263,800 | 271億1522万 | -2.99% | 10.37 | 0.7 |
03/29 | 660 | 667 | 657 | 661 | +0.76% | 375,500 | 276億1658万 | -1.64% | 9.99 | 0.72 |
03/28 | 656 | 659 | 651 | 656 | -4.51% | 764,800 | 274億768万 | -2.67% | 9.92 | 0.71 |
03/27 | 689 | 691 | 684 | 687 | 0% | 558,400 | 287億286万 | +1.63% | 10.39 | 0.75 |
03/26 | 686 | 689 | 682 | 687 | -0.15% | 349,100 | 287億286万 | +1.48% | 10.39 | 0.75 |
03/25 | 692 | 694 | 688 | 688 | -0.43% | 285,400 | 287億4464万 | +1.62% | 10.4 | 0.75 |
03/22 | 694 | 696 | 687 | 691 | +0.14% | 380,000 | 288億6998万 | +2.07% | 10.45 | 0.75 |
03/21 | 695 | 703 | 690 | 690 | +0.29% | 759,300 | 288億2820万 | +1.77% | 10.43 | 0.75 |
03/19 | 668 | 688 | 666 | 688 | +2.99% | 770,100 | 287億4464万 | +1.33% | 10.4 | 0.75 |
03/18 | 663 | 668 | 660 | 668 | +1.21% | 424,100 | 279億904万 | -1.62% | 10.1 | 0.73 |
03/15 | 657 | 664 | 655 | 660 | 0% | 692,900 | 275億7480万 | -3.08% | 9.98 | 0.72 |
03/14 | 643 | 660 | 643 | 660 | +2.48% | 761,900 | 275億7480万 | -3.37% | 9.98 | 0.72 |
03/13 | 647 | 649 | 640 | 644 | +0.47% | 1,146,200 | 269億632万 | -5.99% | 9.74 | 0.7 |
03/12 | 629 | 642 | 626 | 641 | 0% | 4,919,400 | 267億8098万 | -6.83% | 9.69 | 0.7 |
03/11 | 653 | 655 | 635 | 641 | -2.73% | 1,606,500 | 267億8098万 | -7.1% | 9.69 | 0.7 |
03/08 | 652 | 665 | 649 | 659 | +0.92% | 734,300 | 275億3302万 | -4.91% | 9.96 | 0.72 |
03/07 | 661 | 664 | 652 | 653 | -1.06% | 768,800 | 272億8234万 | -5.91% | 9.87 | 0.71 |
03/06 | 653 | 669 | 651 | 660 | +0.76% | 1,559,500 | 275億7480万 | -4.9% | 9.98 | 0.72 |
03/05 | 675 | 675 | 654 | 655 | -3.53% | 2,292,300 | 273億6590万 | -5.76% | 9.9 | 0.71 |
03/04 | 685 | 689 | 676 | 679 | -0.44% | 255,800 | 283億6862万 | -2.3% | 10.26 | 0.74 |
03/01 | 672 | 690 | 672 | 682 | +1.34% | 626,500 | 284億9396万 | -1.87% | 10.31 | 0.74 |
02/29 | 668 | 676 | 666 | 673 | +0.75% | 1,674,100 | 281億1794万 | -3.03% | 10.17 | 0.73 |
02/28 | 668 | 677 | 667 | 668 | -0.74% | 3,268,300 | 279億904万 | -3.75% | 10.1 | 0.73 |
02/27 | 656 | 681 | 656 | 673 | -5.34% | 2,208,000 | 281億1794万 | -3.03% | 10.17 | 0.73 |
02/26 | 716 | 717 | 707 | 711 | -0.56% | 107,300 | 297億558万 | +2.6% | 10.75 | 0.77 |
02/22 | 715 | 718 | 713 | 715 | +0.28% | 98,900 | 298億7270万 | +3.47% | 10.81 | 0.78 |
02/21 | 714 | 718 | 711 | 713 | +0.71% | 79,100 | 297億8914万 | +3.48% | 10.78 | 0.77 |
02/20 | 707 | 711 | 705 | 708 | +0.14% | 50,700 | 295億8024万 | +3.06% | 10.7 | 0.77 |
02/19 | 703 | 710 | 702 | 707 | +0.71% | 39,600 | 295億3846万 | +3.06% | 10.69 | 0.77 |
02/16 | 699 | 706 | 697 | 702 | +0.86% | 78,400 | 293億2956万 | +2.63% | 10.61 | 0.76 |
02/15 | 700 | 703 | 693 | 696 | -0.43% | 96,400 | 290億7888万 | +1.9% | 10.52 | 0.76 |
02/14 | 710 | 714 | 697 | 699 | -1.69% | 107,800 | 292億422万 | +2.49% | 10.57 | 0.76 |
02/13 | 706 | 711 | 704 | 711 | +0.57% | 81,200 | 297億558万 | +4.41% | 10.75 | 0.77 |
02/09 | 709 | 714 | 705 | 707 | -0.56% | 78,100 | 295億3846万 | +4.12% | 10.69 | 0.77 |
02/08 | 720 | 720 | 709 | 711 | -0.97% | 79,400 | 297億558万 | +5.02% | 10.75 | 0.77 |
02/07 | 707 | 719 | 707 | 718 | +1.13% | 120,300 | 299億9804万 | +6.37% | 10.85 | 0.78 |
02/06 | 705 | 715 | 705 | 710 | +0.71% | 120,400 | 296億6380万 | +5.65% | 10.73 | 0.77 |
02/05 | 704 | 709 | 701 | 705 | +0.28% | 133,200 | 294億5490万 | +5.54% | 10.66 | 0.77 |
02/02 | 706 | 709 | 701 | 703 | -0.99% | 137,300 | 293億7134万 | +5.71% | 10.63 | 0.76 |
02/01 | 683 | 710 | 683 | 710 | +5.19% | 504,100 | 296億6380万 | +7.25% | 10.73 | 0.77 |
01/31 | 670 | 675 | 667 | 675 | +1.05% | 78,100 | 282億150万 | +2.58% | 10.2 | 0.73 |
01/30 | 673 | 675 | 668 | 668 | -0.3% | 114,500 | 279億904万 | +1.83% | 10.1 | 0.73 |
01/29 | 666 | 670 | 666 | 670 | +0.6% | 38,900 | 279億9260万 | +2.29% | 10.13 | 0.73 |
01/26 | 666 | 671 | 665 | 666 | 0% | 76,800 | 278億2548万 | +1.83% | 10.07 | 0.72 |
01/25 | 662 | 667 | 662 | 666 | +0.45% | 37,200 | 278億2548万 | +2.15% | 10.07 | 0.72 |
01/24 | 665 | 667 | 663 | 663 | -0.3% | 53,600 | 277億14万 | +1.84% | 10.02 | 0.72 |
01/23 | 669 | 671 | 665 | 665 | -0.3% | 69,100 | 277億8370万 | +2.31% | 10.05 | 0.72 |
01/22 | 666 | 668 | 665 | 667 | +0.76% | 45,700 | 278億6726万 | +2.77% | 10.08 | 0.72 |
01/19 | 664 | 666 | 662 | 662 | -0.6% | 55,600 | 276億5836万 | +2.16% | 10.01 | 0.72 |
01/18 | 662 | 667 | 662 | 666 | +0.45% | 34,900 | 278億2548万 | +2.94% | 10.07 | 0.72 |
01/17 | 669 | 671 | 663 | 663 | -0.45% | 88,100 | 277億14万 | +2.63% | 10.02 | 0.72 |
01/16 | 668 | 670 | 664 | 666 | -0.45% | 60,500 | 278億2548万 | +3.1% | 10.07 | 0.72 |
01/15 | 665 | 672 | 664 | 669 | +0.45% | 75,400 | 279億5082万 | +3.72% | 10.11 | 0.73 |
01/12 | 669 | 670 | 662 | 666 | -0.45% | 77,500 | 278億2548万 | +3.26% | 10.07 | 0.72 |
01/11 | 668 | 671 | 667 | 669 | +0.3% | 54,200 | 279億5082万 | +3.88% | 10.11 | 0.73 |
01/10 | 670 | 673 | 667 | 667 | -0.45% | 97,100 | 278億6726万 | +3.57% | 10.08 | 0.72 |
01/09 | 675 | 675 | 666 | 670 | -0.3% | 97,000 | 279億9260万 | +4.2% | 10.13 | 0.73 |
01/05 | 664 | 674 | 662 | 672 | +1.36% | 178,000 | 280億7616万 | +4.51% | 10.16 | 0.73 |
01/04 | 651 | 663 | 645 | 663 | +2.16% | 179,000 | 277億14万 | +3.27% | 10.02 | 0.72 |
2023 | ||||||||||
12/29 | 640 | 651 | 640 | 649 | +1.56% | 120,300 | 271億1522万 | +1.09% | 9.81 | 0.75 |
12/28 | 629 | 639 | 628 | 639 | +1.75% | 79,300 | 266億9742万 | -0.47% | 9.66 | 0.74 |
12/27 | 622 | 628 | 622 | 628 | +1.29% | 154,600 | 262億3784万 | -2.33% | 9.49 | 0.72 |
12/26 | 622 | 624 | 618 | 620 | 0% | 155,300 | 259億360万 | -3.73% | 9.37 | 0.72 |
12/25 | 629 | 631 | 620 | 620 | -1.27% | 136,600 | 259億360万 | -3.88% | 9.37 | 0.72 |
12/22 | 628 | 630 | 625 | 628 | 0% | 91,600 | 262億3784万 | -2.79% | 9.49 | 0.72 |
12/21 | 630 | 632 | 628 | 628 | -0.79% | 78,800 | 262億3784万 | -2.94% | 9.49 | 0.72 |
12/20 | 631 | 636 | 630 | 633 | 0% | 63,400 | 264億4674万 | -2.31% | 9.57 | 0.73 |
12/19 | 631 | 634 | 628 | 633 | +0.48% | 73,600 | 264億4674万 | -2.47% | 9.57 | 0.73 |
12/18 | 635 | 635 | 627 | 630 | -1.1% | 109,800 | 263億2140万 | -2.93% | 9.52 | 0.73 |
12/15 | 639 | 640 | 636 | 637 | -0.16% | 72,000 | 266億1386万 | -2% | 9.63 | 0.73 |
12/14 | 642 | 643 | 638 | 638 | -0.62% | 76,000 | 266億5564万 | -2% | 9.65 | 0.74 |
12/13 | 643 | 645 | 641 | 642 | -0.31% | 54,800 | 268億2276万 | -1.53% | 9.71 | 0.74 |
12/12 | 648 | 648 | 642 | 644 | -0.46% | 49,500 | 269億632万 | -1.23% | 9.74 | 0.74 |
12/11 | 643 | 648 | 643 | 647 | +1.25% | 53,900 | 270億3166万 | -0.77% | 9.78 | 0.75 |
12/08 | 649 | 650 | 639 | 639 | -1.84% | 124,600 | 266億9742万 | -1.99% | 9.66 | 0.74 |
12/07 | 650 | 653 | 649 | 651 | -0.31% | 38,900 | 271億9878万 | -0.31% | 9.84 | 0.75 |
12/06 | 650 | 656 | 650 | 653 | +0.31% | 50,200 | 272億8234万 | +0.15% | 9.87 | 0.75 |
12/05 | 653 | 657 | 651 | 651 | -0.61% | 59,500 | 271億9878万 | -0.15% | 9.84 | 0.75 |
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 | |
2007年 3月期 | 616 4/13 | 234 7/27 | 4,033,500 4/13 | - | - | +24% 2/14 | -33.75% 6/9 |
2008年 3月期 | 399 6/11 | 186 3/18 3/17 | 2,890,300 11/6 | - | - | +14.37% 4/4 | -22.97% 1/22 |
2009年 3月期 | 316 6/5 | 104 11/21 10/6 | 802,600 4/24 | - | - | +20.44% 5/22 | -28.64% 10/8 |
2010年 3月期 | 209 7/24 7/23 | 111 4/1 | 847,200 4/17 | - | - | +29.67% 4/30 | -15.67% 7/13 |
2011年 3月期 | 332 2/15 | 155 3/15 | 5,386,300 4/28 | 138億7096万 | 64億7590万 | +17.88% 5/14 | -35.24% 3/15 |
2012年 3月期 | 422 3/23 | 196 11/22 | 1,055,300 7/1 | 176億3116万 | 81億8888万 | +77.52% 4/23 | -14.58% 8/8 |
2013年 3月期 | 888 4/26 4/25 | 281 10/15 | 33,843,000 4/20 | 371億64万 | 117億4018万 | +36.92% 1/7 | -25.18% 7/18 |
2014年 3月期 | 442 4/11 | 266 6/27 | 3,741,700 8/13 | 184億6676万 | 111億1348万 | +16.67% 5/7 | -17.67% 2/4 |
2015年 3月期 | 520 6/16 | 333 4/11 | 1,682,000 6/10 | 217億2560万 | 139億1274万 | +21.01% 5/9 | -16% 10/17 |
2016年 3月期 | 459 5/26 | 320 2/12 | 214,700 7/3 | 191億7702万 | 133億6960万 | +12.21% 10/28 | -12.38% 2/12 |
2017年 3月期 | 430 2/15 | 271 6/14 | 155,800 12/14 | 179億6540万 | 113億2238万 | +13.23% 12/14 | -16.44% 6/14 |
2018年 3月期 | 562 11/6 | 377 4/12 | 683,600 11/27 | 234億8036万 | 157億5106万 | +9.49% 10/2 | -8.03% 12/6 |
2019年 3月期 | 542 5/8 | 343 12/25 | 131,200 5/9 | 226億4476万 | 143億3054万 | +10.36% 2/21 | -17.02% 12/25 |
2020年 3月期 | 684 9/4 | 333 6/3 | 3,038,900 9/4 | 285億7752万 | 139億1274万 | +34.11% 8/19 | -23.7% 3/13 |
2021年 3月期 | 530 5/26 | 390 11/19 | 641,900 12/14 | 221億4340万 | 162億9420万 | +15% 12/15 | -11.44% 10/16 |
2022年 3月期 | 1,400 9/6 | 459 8/16 | 11,574,100 9/6 | 584億9200万 | 191億7702万 | +141.13% 9/6 | -26.43% 10/7 |
2023年 3月期 | 962 4/1 | 640 12/29 | 1,168,800 4/1 | 401億9236万 | 267億3920万 | +7.58% 6/30 | -20.38% 5/12 |
2024年 3月期 | 720 2/8 | 618 12/26 | 4,919,400 3/12 | 300億8160万 | 258億2004万 | +7.32% 2/1 | -7.15% 3/11 |
最新 | 714 2024/5/2 | 801,800 | 298億3092万 | +6.73% 669 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 41%(1.41倍)
- 1985/12/28 vs 1984/12/28
- 19%(1.19倍)
- 1986/12/27 vs 1985/12/28
- 40%(1.4倍)
- 1987/12/28 vs 1986/12/27
- 38%(1.38倍)
- 1988/12/28 vs 1987/12/28
- 54%(1.54倍)
- 1989/12/28 vs 1988/12/28
- 35%(1.35倍)
- 1990/12/28 vs 1989/12/28
- -62%(0.38倍)
- 1991/12/27 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/27
- -27%(0.73倍)
- 1993/12/29 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/29
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- 3%(1.03倍)
- 1997/12/30 vs 1996/12/30
- -13%(0.87倍)
- 1998/12/30 vs 1997/12/30
- -51%(0.49倍)
- 1999/12/30 vs 1998/12/30
- -34%(0.66倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- 42%(1.42倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 34%(1.34倍)
- 2004/12/30 vs 2003/12/30
- 40%(1.4倍)
- 2005/12/30 vs 2004/12/30
- 138%(2.38倍)
- 2006/12/29 vs 2005/12/30
- -45%(0.55倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 26%(1.26倍)
- 2010/12/30 vs 2009/12/30
- 36%(1.36倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 74%(1.74倍)
- 2013/12/30 vs 2012/12/28
- 4%(1.04倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 60%(1.6倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 124%(2.24倍)
- 2022/12/30 vs 2021/12/30
- -33%(0.67倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/05/02 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
79円(2000/03/09) - 804%(9.04倍)
714円(5/2)