株価チャート
株価
5/7
- 前日 (5/2)
- 974
- 始値
- 971
- 高値
- 981
- 安値
- 960
- 終値 -0.92%
- 965
- 出来高 +28.41%
- 11,300
乖離率
- 株価(5日)
移動平均値 - -0.82%
973 - 株価(25日)
移動平均値 - +13.8%
848 - 出来高(5日)
移動平均値 - -43.61%
20,040
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 | 971 | 981 | 960 | 965 | -0.92% | 11,300 | 46億760万 | +13.8% | 8.82 | 0.88 |
05/02 | 960 | 979 | 960 | 974 | +0.62% | 8,800 | 46億5057万 | +15.95% | 8.9 | 0.88 |
05/01 | 961 | 973 | 953 | 968 | -0.82% | 15,400 | 46億2192万 | +16.35% | 8.85 | 0.88 |
04/30 | 972 | 987 | 959 | 976 | -0.71% | 16,200 | 46億6012万 | +18.3% | 8.92 | 0.89 |
04/26 | 1,000 | 1,000 | 936 | 983 | +2.18% | 48,500 | 46億9354万 | +20.32% | 8.99 | 0.89 |
04/25 | 930 | 1,035 | 930 | 962 | +8.7% | 198,300 | 45億9327万 | +18.77% | 8.79 | 0.87 |
04/24 | 925 | 980 | 861 | 885 | -4.32% | 38,100 | 42億2562万 | +10.21% | 8.09 | 0.8 |
04/23 | 910 | 931 | 886 | 925 | +8.82% | 34,200 | 44億1661万 | +15.91% | 8.46 | 0.84 |
04/22 | 821 | 850 | 820 | 850 | +3.66% | 16,600 | 40億5851万 | +7.19% | 7.77 | 0.77 |
04/19 | 819 | 835 | 803 | 820 | +0.12% | 5,500 | 39億1526万 | +3.93% | 7.5 | 0.74 |
04/18 | 853 | 853 | 819 | 819 | -2.27% | 12,700 | 39億1049万 | +4.33% | 7.49 | 0.74 |
04/17 | 812 | 853 | 786 | 838 | +3.2% | 20,600 | 40億121万 | +7.3% | 7.66 | 0.76 |
04/16 | 823 | 823 | 810 | 812 | -1.46% | 2,900 | 38億7707万 | +4.5% | 7.42 | 0.74 |
04/15 | 810 | 824 | 810 | 824 | +1.98% | 10,100 | 39億3436万 | +6.6% | 7.53 | 0.75 |
04/12 | 805 | 808 | 794 | 808 | +0.5% | 5,000 | 38億5797万 | +4.8% | 7.39 | 0.73 |
04/11 | 780 | 804 | 779 | 804 | +2.29% | 2,500 | 38億3887万 | +4.69% | 7.35 | 0.73 |
04/10 | 786 | 786 | 776 | 786 | -0.13% | 1,500 | 37億5292万 | +2.75% | 7.18 | 0.71 |
04/09 | 785 | 787 | 785 | 787 | +0.38% | 600 | 37億5770万 | +3.28% | 7.19 | 0.71 |
04/08 | 761 | 784 | 761 | 784 | +3.02% | 3,600 | 37億4337万 | +3.29% | 7.17 | 0.71 |
04/05 | 767 | 768 | 761 | 761 | -0.78% | 1,500 | 36億3356万 | +0.66% | 6.96 | 0.69 |
04/04 | 757 | 767 | 757 | 767 | +0.39% | 1,100 | 36億6220万 | +1.72% | 7.01 | 0.7 |
04/03 | 771 | 771 | 757 | 764 | -0.78% | 2,400 | 36億4788万 | +1.6% | 6.98 | 0.69 |
04/02 | 776 | 779 | 770 | 770 | -0.65% | 1,100 | 36億7653万 | +2.53% | 7.04 | 0.7 |
04/01 | 785 | 786 | 774 | 775 | -0.77% | 2,300 | 37億40万 | +3.47% | 7.08 | 0.7 |
03/29 | 777 | 792 | 765 | 781 | +0.64% | 2,200 | 37億2905万 | +4.69% | 7.14 | 0.71 |
03/28 | 777 | 783 | 776 | 776 | -1.4% | 1,000 | 37億518万 | +4.3% | 7.09 | 0.7 |
03/27 | 785 | 791 | 775 | 787 | +1.29% | 2,700 | 37億5770万 | +6.21% | 7.19 | 0.71 |
03/26 | 776 | 791 | 776 | 777 | -1.65% | 2,600 | 37億995万 | +5.28% | 7.1 | 0.7 |
03/25 | 787 | 790 | 780 | 790 | -0.38% | 5,900 | 37億7202万 | +7.63% | 7.22 | 0.72 |
03/22 | 786 | 793 | 777 | 793 | +1.41% | 4,500 | 37億8635万 | +8.63% | 7.25 | 0.72 |
03/21 | 783 | 788 | 769 | 782 | +0.26% | 2,800 | 37億3383万 | +7.86% | 7.15 | 0.71 |
03/19 | 797 | 808 | 774 | 780 | -2.26% | 18,100 | 37億2428万 | +8.18% | 7.13 | 0.71 |
03/18 | 754 | 798 | 748 | 798 | +7.84% | 27,600 | 38億1022万 | +11.45% | 7.29 | 0.72 |
03/15 | 739 | 744 | 730 | 740 | +1.37% | 4,500 | 35億3329万 | +4.08% | 6.76 | 0.67 |
03/14 | 715 | 730 | 710 | 730 | +1.96% | 3,900 | 34億8554万 | +3.25% | 6.67 | 0.66 |
03/13 | 711 | 729 | 711 | 716 | -1.38% | 7,900 | 34億1869万 | +1.56% | 6.54 | 0.65 |
03/12 | 725 | 730 | 710 | 726 | +0.14% | 8,700 | 34億6644万 | +3.27% | 6.64 | 0.66 |
03/11 | 771 | 771 | 722 | 725 | -5.6% | 12,100 | 34億6167万 | +3.57% | 6.63 | 0.66 |
03/08 | 735 | 769 | 735 | 768 | +5.06% | 16,300 | 36億6698万 | +10.19% | 7.02 | 0.7 |
03/07 | 725 | 734 | 722 | 731 | +1.25% | 4,600 | 34億9031万 | +5.48% | 6.68 | 0.66 |
03/06 | 720 | 722 | 720 | 722 | +0.28% | 600 | 34億4734万 | +4.64% | 6.6 | 0.65 |
03/05 | 712 | 724 | 712 | 720 | +0.84% | 4,700 | 34億3779万 | +4.8% | 6.58 | 0.65 |
03/04 | 715 | 720 | 713 | 714 | +0.42% | 3,200 | 34億914万 | +4.39% | 6.53 | 0.65 |
03/01 | 715 | 718 | 711 | 711 | +0.14% | 2,600 | 33億9482万 | +4.41% | 6.5 | 0.64 |
02/29 | 720 | 720 | 704 | 710 | -1.53% | 6,700 | 33億9005万 | +4.57% | 6.49 | 0.64 |
02/28 | 720 | 725 | 715 | 721 | -0.96% | 2,300 | 34億4257万 | +6.66% | 6.59 | 0.65 |
02/27 | 721 | 728 | 718 | 728 | +1.96% | 2,000 | 34億7599万 | +8.17% | 6.65 | 0.66 |
02/26 | 721 | 728 | 714 | 714 | -0.97% | 1,900 | 34億914万 | +6.57% | 6.53 | 0.65 |
02/22 | 733 | 733 | 720 | 721 | -0.55% | 7,900 | 34億4257万 | +8.1% | 6.59 | 0.65 |
02/21 | 713 | 735 | 710 | 725 | +2.84% | 6,300 | 34億6167万 | +9.35% | 6.63 | 0.66 |
02/20 | 695 | 708 | 695 | 705 | +1.73% | 9,700 | 33億6617万 | +6.82% | 6.44 | 0.64 |
02/19 | 690 | 698 | 686 | 693 | +0.73% | 3,500 | 33億888万 | +5.48% | 6.33 | 0.63 |
02/16 | 700 | 700 | 684 | 688 | -0.43% | 3,400 | 32億8500万 | +5.04% | 6.29 | 0.62 |
02/15 | 711 | 726 | 689 | 691 | +2.37% | 27,800 | 32億9933万 | +5.82% | 6.32 | 0.63 |
02/14 | 664 | 675 | 664 | 675 | +1.35% | 6,400 | 32億2293万 | +3.69% | 6.17 | 0.61 |
02/13 | 669 | 670 | 662 | 666 | +1.22% | 6,300 | 31億7996万 | +2.46% | 6.09 | 0.6 |
02/09 | 665 | 666 | 657 | 658 | -1.05% | 3,400 | 31億4176万 | +1.54% | 6.01 | 0.6 |
02/08 | 671 | 671 | 665 | 665 | +1.06% | 1,000 | 31億7518万 | +2.62% | 6.08 | 0.6 |
02/07 | 666 | 675 | 655 | 658 | -1.35% | 2,700 | 31億4176万 | +1.86% | 6.01 | 0.6 |
02/06 | 672 | 673 | 667 | 667 | -0.89% | 2,000 | 31億8473万 | +3.41% | 6.1 | 0.61 |
02/05 | 667 | 675 | 660 | 673 | +2.44% | 7,000 | 32億1338万 | +4.83% | 6.15 | 0.61 |
02/02 | 656 | 657 | 655 | 657 | +1.08% | 2,800 | 31億3699万 | +2.66% | 6.01 | 0.6 |
02/01 | 658 | 658 | 650 | 650 | -1.22% | 2,000 | 31億356万 | +1.88% | 5.94 | 0.59 |
01/31 | 650 | 658 | 648 | 658 | +0.77% | 2,000 | 31億4176万 | +3.46% | 6.01 | 0.6 |
01/30 | 653 | 653 | 653 | 653 | +0.46% | 500 | 31億1789万 | +3% | 5.97 | 0.59 |
01/29 | 650 | 651 | 644 | 650 | -0.15% | 2,100 | 31億356万 | +2.85% | 5.94 | 0.59 |
01/26 | 648 | 652 | 648 | 651 | +0.46% | 1,500 | 31億834万 | +3.17% | 5.95 | 0.59 |
01/25 | 649 | 649 | 640 | 648 | +0.31% | 5,300 | 30億9401万 | +3.02% | 5.92 | 0.59 |
01/24 | 642 | 646 | 642 | 646 | +0.62% | 2,500 | 30億8446万 | +3.03% | 5.9 | 0.59 |
01/23 | 645 | 648 | 641 | 642 | -0.16% | 1,600 | 30億6536万 | +2.56% | 5.87 | 0.58 |
01/22 | 643 | 643 | 643 | 643 | -0.31% | 500 | 30億7014万 | +3.04% | 5.88 | 0.58 |
01/19 | 645 | 645 | 640 | 645 | +0.78% | 1,100 | 30億7969万 | +3.53% | 5.9 | 0.59 |
01/18 | 635 | 641 | 635 | 640 | +0.63% | 1,900 | 30億5582万 | +3.06% | 5.85 | 0.58 |
01/17 | 638 | 650 | 634 | 636 | 0% | 3,500 | 30億3672万 | +2.75% | 5.81 | 0.58 |
01/16 | 637 | 640 | 635 | 636 | +0.16% | 2,400 | 30億3672万 | +2.91% | 5.81 | 0.58 |
01/15 | 637 | 640 | 634 | 635 | -0.63% | 3,500 | 30億3194万 | +2.75% | 5.8 | 0.58 |
01/12 | 644 | 644 | 633 | 639 | -0.78% | 3,800 | 30億5104万 | +3.57% | 5.84 | 0.58 |
01/11 | 642 | 645 | 633 | 644 | +0.16% | 4,100 | 30億7491万 | +4.55% | 5.89 | 0.58 |
01/10 | 645 | 645 | 637 | 643 | -0.31% | 3,800 | 30億7014万 | +4.72% | 5.88 | 0.58 |
01/09 | 637 | 645 | 635 | 645 | +2.38% | 8,800 | 30億7969万 | +5.39% | 5.9 | 0.59 |
01/05 | 634 | 634 | 630 | 630 | -0.63% | 4,000 | 30億807万 | +3.11% | 5.76 | 0.57 |
01/04 | 625 | 634 | 625 | 634 | +0.79% | 2,400 | 30億2717万 | +4.11% | 5.8 | 0.58 |
2023 | ||||||||||
12/29 | 618 | 629 | 618 | 629 | +1.45% | 4,100 | 30億329万 | +3.45% | 5.75 | 0.57 |
12/28 | 608 | 620 | 608 | 620 | +1.47% | 1,900 | 29億6032万 | +2.14% | 5.67 | 0.56 |
12/27 | 611 | 611 | 608 | 611 | 0% | 2,800 | 29億1735万 | +0.66% | 5.58 | 0.55 |
12/26 | 617 | 620 | 610 | 611 | +0.66% | 2,900 | 29億1735万 | +0.83% | 5.58 | 0.55 |
12/25 | 616 | 624 | 606 | 607 | -0.49% | 8,400 | 28億9825万 | +0.17% | 5.55 | 0.55 |
12/22 | 606 | 610 | 606 | 610 | +0.66% | 2,300 | 29億1257万 | +0.66% | 5.58 | 0.55 |
12/21 | 606 | 615 | 603 | 606 | 0% | 5,500 | 28億9347万 | 0% | 5.54 | 0.55 |
12/20 | 611 | 611 | 602 | 606 | -0.82% | 1,700 | 28億9347万 | +0.17% | 5.54 | 0.55 |
12/19 | 599 | 611 | 599 | 611 | +0.83% | 3,700 | 29億1735万 | +0.83% | 5.58 | 0.55 |
12/18 | 605 | 606 | 602 | 606 | +0.17% | 3,700 | 28億9347万 | -0.16% | 5.54 | 0.55 |
12/15 | 605 | 605 | 597 | 605 | 0% | 3,300 | 28億8870万 | -0.33% | 5.53 | 0.55 |
12/14 | 604 | 605 | 596 | 605 | +0.17% | 4,900 | 28億8870万 | -0.33% | 5.53 | 0.55 |
12/13 | 605 | 608 | 603 | 604 | -0.17% | 6,200 | 28億8393万 | -0.66% | 5.52 | 0.55 |
12/12 | 601 | 605 | 601 | 605 | +0.17% | 1,300 | 28億8870万 | -0.49% | 5.53 | 0.55 |
12/11 | 601 | 605 | 601 | 604 | +0.17% | 3,000 | 28億8393万 | -0.66% | 5.52 | 0.55 |
12/08 | 611 | 611 | 600 | 603 | -1.47% | 5,700 | 28億7915万 | -0.82% | 5.51 | 0.55 |
12/07 | 610 | 614 | 609 | 612 | -0.33% | 1,200 | 29億2212万 | +0.82% | 5.59 | 0.56 |
12/06 | 618 | 618 | 598 | 614 | -0.16% | 7,900 | 29億3167万 | +1.49% | 5.61 | 0.56 |
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 | 1,080 216 4/6 | 575 115 11/22 115 11/21 | 197,600 988,000 4/6 | - | - | +10.41% 8/18 | -19.71% 7/19 |
2008年 3月期 | 820 164 6/13 | 375 75 1/22 75 1/21 他3件 | 236,400 1,182,000 6/12 | - | - | +16.36% 6/12 | -17.7% 1/16 |
2009年 3月期 | 670 134 8/7 | 330 66 10/10 | 532,400 2,662,000 11/11 | - | - | +26.77% 11/13 | -25.01% 10/8 |
2010年 3月期 | 820 164 8/17 | 480 96 11/20 | 132,800 664,000 11/11 | - | - | +21.07% 5/21 | -19.22% 11/24 |
2011年 3月期 | 720 144 2/17 | 425 85 3/15 | 50,200 251,000 3/15 | 38億4604万 | 22億7023万 | +10.46% 5/9 | -22.16% 3/17 |
2012年 3月期 | 1,510 302 2/2 | 525 105 8/9 | 3,579,600 17,898,000 2/2 | 80億6601万 | 28億441万 | +64.9% 2/1 | -14.55% 3/2 |
2013年 3月期 | 1,075 215 2/26 215 2/22 | 600 120 5/15 | 766,400 3,832,000 2/14 | 57億4236万 | 32億504万 | +21.29% 6/28 | -19.31% 5/15 |
2014年 3月期 | 1,250 250 7/11 | 790 158 4/2 | 719,400 3,597,000 7/11 | 66億7716万 | 42億1996万 | +23.32% 7/11 | -7.43% 8/12 |
2015年 3月期 | 1,105 221 7/2 | 920 184 10/17 184 10/16 | 118,600 593,000 7/2 | 59億261万 | 49億1439万 | +6.26% 7/2 | -6.52% 10/16 |
2016年 3月期 | 1,240 248 5/29 | 670 2/12 | 538,800 2,694,000 5/29 | 66億2374万 | 35億7896万 | +19.16% 5/29 | -13.64% 8/25 |
2017年 3月期 | 887 3/28 | 709 4/6 | 75,500 5/30 | 47億3811万 | 37億8728万 | +12.4% 5/27 | -6.01% 8/30 |
2018年 3月期 | 1,012 1/22 | 830 4/6 | 87,600 6/22 | 54億583万 | 44億3363万 | +6.75% 5/25 | -4.66% 3/30 |
2019年 3月期 | 1,048 7/24 | 705 12/26 | 86,800 7/24 | 55億9813万 | 37億6592万 | +5.86% 7/24 | -12.54% 12/25 |
2020年 3月期 | 929 5/27 | 530 3/17 | 70,500 5/27 | 49億6246万 | 28億3111万 | +15.26% 5/27 | -22.27% 3/17 |
2021年 3月期 | 860 6/10 | 481 12/24 | 116,600 6/10 | 45億9389万 | 25億6937万 | +19.36% 6/11 | -13.25% 7/7 |
2022年 3月期 | 577 6/9 | 420 12/28 | 20,600 9/16 | 30億8217万 | 22億4352万 | +8.79% 6/9 | -8.27% 12/28 |
2023年 3月期 | 580 3/24 | 432 5/10 | 128,700 8/10 | 27億6933万 | 20億6267万 | +17.11% 5/9 | -8.03% 8/10 |
最新 | 965 2024/5/7 | 11,300 | 46億760万 | +13.8% 848 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%(0.96倍)
- 1985/12/28 vs 1984/12/28
- -12%(0.88倍)
- 1986/12/27 vs 1985/12/28
- -1%(0.99倍)
- 1987/12/25 vs 1986/12/27
- 20%(1.2倍)
- 1988/12/27 vs 1987/12/25
- 35%(1.35倍)
- 1989/12/29 vs 1988/12/27
- 172%(2.72倍)
- 1990/12/27 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/27
- 18%(1.18倍)
- 1992/12/29 vs 1991/12/30
- -57%(0.43倍)
- 1993/12/30 vs 1992/12/29
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/30
- 13%(1.13倍)
- 1995/12/29 vs 1994/12/30
- 13%(1.13倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -83%(0.17倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/29 vs 1998/12/30
- 14%(1.14倍)
- 2000/12/29 vs 1999/12/29
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 35%(1.35倍)
- 2004/12/30 vs 2003/12/30
- 30%(1.3倍)
- 2005/12/30 vs 2004/12/30
- 55%(1.55倍)
- 2006/12/29 vs 2005/12/30
- -38%(0.62倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- 4%(1.04倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/05/07 vs 2023/12/29
- 53%(1.53倍)
- 過去安値
330円(2008/10/10) - 192%(2.92倍)
965円(5/7)