株価チャート
株価
5/7
- 前日 (5/2)
- 695
- 始値
- 692
- 高値
- 696
- 安値
- 677
- 終値 -2.59%
- 677
- 出来高 +255.56%
- 16,000
乖離率
- 株価(5日)
移動平均値 - -1.6%
688 - 株価(25日)
移動平均値 - -4.78%
711 - 出来高(5日)
移動平均値 - -5.21%
16,880
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 | 692 | 696 | 677 | 677 | -2.59% | 16,000 | 167億7034万 | -4.78% | 13.86 | 0.49 |
05/02 | 690 | 696 | 690 | 695 | +0.72% | 4,500 | 172億1623万 | -2.39% | 14.23 | 0.51 |
05/01 | 690 | 690 | 690 | 690 | 0% | 1,300 | 170億9237万 | -3.36% | 14.12 | 0.5 |
04/30 | 686 | 695 | 686 | 690 | +0.58% | 9,500 | 170億9237万 | -3.5% | 14.12 | 0.5 |
04/26 | 713 | 719 | 686 | 686 | -4.46% | 53,100 | 169億9329万 | -4.19% | 14.04 | 0.5 |
04/25 | 714 | 720 | 714 | 718 | +0.42% | 7,300 | 177億8598万 | +0.14% | 14.7 | 0.52 |
04/24 | 705 | 723 | 705 | 715 | +1.42% | 7,900 | 177億1166万 | -0.28% | 14.64 | 0.52 |
04/23 | 702 | 713 | 702 | 705 | +0.57% | 6,900 | 174億6395万 | -1.67% | 14.43 | 0.51 |
04/22 | 692 | 713 | 692 | 701 | +1.45% | 14,500 | 173億6486万 | -2.23% | 14.35 | 0.51 |
04/19 | 710 | 722 | 691 | 691 | -3.36% | 9,800 | 171億1714万 | -3.76% | 14.15 | 0.5 |
04/18 | 697 | 719 | 697 | 715 | +0.99% | 14,000 | 177億1166万 | -0.42% | 14.64 | 0.52 |
04/17 | 711 | 720 | 707 | 708 | -1.26% | 9,100 | 175億3826万 | -1.39% | 14.49 | 0.52 |
04/16 | 718 | 723 | 710 | 717 | -0.14% | 7,900 | 177億6120万 | 0% | 14.68 | 0.52 |
04/15 | 724 | 724 | 709 | 718 | -0.69% | 11,000 | 177億8598万 | +0.14% | 14.7 | 0.52 |
04/12 | 718 | 723 | 716 | 723 | +0.7% | 10,200 | 179億983万 | +0.98% | 14.8 | 0.53 |
04/11 | 726 | 726 | 718 | 718 | -1.1% | 9,800 | 177億8598万 | +0.42% | 14.7 | 0.52 |
04/10 | 727 | 730 | 723 | 726 | -0.14% | 2,800 | 179億8415万 | +1.68% | 14.86 | 0.53 |
04/09 | 725 | 727 | 719 | 727 | +0.28% | 6,700 | 180億892万 | +1.96% | 14.88 | 0.53 |
04/08 | 721 | 727 | 721 | 725 | +0.55% | 7,500 | 179億5938万 | +1.83% | 14.84 | 0.53 |
04/05 | 716 | 729 | 716 | 721 | -1.23% | 5,300 | 178億6029万 | +1.41% | 14.76 | 0.53 |
04/04 | 730 | 731 | 723 | 730 | 0% | 4,600 | 180億8323万 | +2.82% | 14.94 | 0.53 |
04/03 | 719 | 735 | 719 | 730 | +1.39% | 7,800 | 180億8323万 | +2.96% | 14.94 | 0.53 |
04/02 | 717 | 728 | 716 | 720 | +0.42% | 18,100 | 178億3552万 | +1.69% | 14.74 | 0.52 |
04/01 | 712 | 720 | 707 | 717 | +0.28% | 8,900 | 177億6120万 | +1.41% | 14.68 | 0.52 |
03/29 | 709 | 716 | 708 | 715 | +0.85% | 8,500 | 177億1166万 | +1.27% | 21.54 | 0.52 |
03/28 | 718 | 720 | 709 | 709 | -2.21% | 9,400 | 175億6303万 | +0.42% | 21.36 | 0.52 |
03/27 | 727 | 727 | 721 | 725 | +0.42% | 25,200 | 179億5938万 | +2.69% | 21.84 | 0.53 |
03/26 | 720 | 727 | 720 | 722 | +0.28% | 3,200 | 178億8506万 | +2.41% | 21.75 | 0.53 |
03/25 | 719 | 728 | 717 | 720 | 0% | 7,200 | 178億3552万 | +2.27% | 21.69 | 0.53 |
03/22 | 712 | 720 | 711 | 720 | +0.84% | 8,700 | 178億3552万 | +2.42% | 21.69 | 0.53 |
03/21 | 712 | 714 | 703 | 714 | 0% | 11,200 | 176億8689万 | +1.71% | 21.51 | 0.52 |
03/19 | 710 | 714 | 707 | 714 | +0.42% | 3,300 | 176億8689万 | +1.71% | 21.51 | 0.52 |
03/18 | 708 | 711 | 708 | 711 | +0.99% | 2,200 | 176億1257万 | +1.43% | 21.42 | 0.52 |
03/15 | 703 | 706 | 700 | 704 | 0% | 3,300 | 174億3917万 | +0.43% | 21.21 | 0.52 |
03/14 | 700 | 704 | 700 | 704 | +0.57% | 1,300 | 174億3917万 | +0.57% | 21.21 | 0.52 |
03/13 | 701 | 705 | 700 | 700 | -0.43% | 3,300 | 173億4009万 | 0% | 21.09 | 0.51 |
03/12 | 701 | 703 | 696 | 703 | +0.14% | 5,700 | 174億1440万 | +0.43% | 21.18 | 0.52 |
03/11 | 701 | 702 | 699 | 702 | 0% | 6,500 | 173億8963万 | +0.29% | 21.15 | 0.51 |
03/08 | 700 | 702 | 700 | 702 | +0.29% | 6,900 | 173億8963万 | +0.29% | 21.15 | 0.51 |
03/07 | 700 | 700 | 698 | 700 | 0% | 2,000 | 173億4009万 | 0% | 21.09 | 0.51 |
03/06 | 701 | 702 | 698 | 700 | -0.28% | 3,800 | 173億4009万 | 0% | 21.09 | 0.51 |
03/05 | 699 | 702 | 699 | 702 | +0.72% | 2,100 | 173億8963万 | +0.29% | 21.15 | 0.51 |
03/04 | 698 | 701 | 694 | 697 | -0.43% | 9,100 | 172億6577万 | -0.43% | 21 | 0.51 |
03/01 | 696 | 703 | 696 | 700 | +0.57% | 4,900 | 173億4009万 | 0% | 21.09 | 0.51 |
02/29 | 696 | 702 | 695 | 696 | -0.57% | 5,400 | 172億4100万 | -0.57% | 20.96 | 0.51 |
02/28 | 699 | 704 | 696 | 700 | 0% | 10,600 | 173億4009万 | 0% | 21.09 | 0.51 |
02/27 | 700 | 703 | 699 | 700 | +0.29% | 29,200 | 173億4009万 | 0% | 21.09 | 0.51 |
02/26 | 701 | 701 | 690 | 698 | -0.85% | 25,000 | 172億9054万 | -0.29% | 21.03 | 0.51 |
02/22 | 706 | 710 | 700 | 704 | +0.57% | 6,500 | 174億3917万 | +0.57% | 21.21 | 0.52 |
02/21 | 698 | 703 | 695 | 700 | 0% | 2,700 | 173億4009万 | +0.14% | 21.09 | 0.51 |
02/20 | 702 | 703 | 696 | 700 | -0.43% | 14,600 | 173億4009万 | 0% | 21.09 | 0.51 |
02/19 | 703 | 703 | 699 | 703 | +0.14% | 2,900 | 174億1440万 | +0.43% | 21.18 | 0.52 |
02/16 | 697 | 702 | 695 | 702 | +0.72% | 8,500 | 173億8963万 | +0.43% | 21.15 | 0.51 |
02/15 | 705 | 705 | 693 | 697 | -0.99% | 12,000 | 172億6577万 | -0.29% | 21 | 0.51 |
02/14 | 696 | 704 | 690 | 704 | +0.57% | 12,400 | 174億3917万 | +0.72% | 21.21 | 0.52 |
02/13 | 702 | 702 | 693 | 700 | 0% | 4,900 | 173億4009万 | +0.14% | 21.09 | 0.51 |
02/09 | 700 | 705 | 692 | 700 | -0.14% | 12,200 | 173億4009万 | +0.14% | 21.09 | 0.51 |
02/08 | 693 | 701 | 691 | 701 | +0.72% | 8,600 | 173億6486万 | +0.29% | 21.12 | 0.51 |
02/07 | 692 | 701 | 692 | 696 | -0.85% | 12,600 | 172億4100万 | -0.43% | 20.96 | 0.51 |
02/06 | 669 | 704 | 661 | 702 | +0.14% | 86,600 | 173億8963万 | +0.57% | 21.15 | 0.51 |
02/05 | 700 | 709 | 696 | 701 | +0.14% | 12,600 | 173億6486万 | +0.43% | 21.12 | 0.51 |
02/02 | 697 | 701 | 695 | 700 | +0.14% | 3,900 | 173億4009万 | +0.29% | 21.09 | 0.51 |
02/01 | 701 | 702 | 698 | 699 | -0.29% | 5,000 | 173億1532万 | +0.29% | 21.06 | 0.51 |
01/31 | 690 | 704 | 690 | 701 | +1.59% | 21,400 | 173億6486万 | +0.57% | 21.12 | 0.51 |
01/30 | 702 | 709 | 690 | 690 | -2.4% | 62,800 | 170億9237万 | -0.86% | 20.78 | 0.51 |
01/29 | 706 | 710 | 702 | 707 | +1% | 5,300 | 175億1349万 | +1.58% | 21.3 | 0.52 |
01/26 | 700 | 701 | 695 | 700 | 0% | 9,900 | 173億4009万 | +0.72% | 21.09 | 0.51 |
01/25 | 701 | 704 | 693 | 700 | 0% | 15,200 | 173億4009万 | +0.86% | 21.09 | 0.51 |
01/24 | 695 | 701 | 690 | 700 | +0.43% | 14,500 | 173億4009万 | +1.01% | 21.09 | 0.51 |
01/23 | 698 | 701 | 697 | 697 | 0% | 2,400 | 172億6577万 | +0.72% | 21 | 0.51 |
01/22 | 695 | 703 | 695 | 697 | -0.14% | 9,900 | 172億6577万 | +0.72% | 21 | 0.51 |
01/19 | 700 | 703 | 695 | 698 | +0.14% | 6,300 | 172億9054万 | +1.01% | 21.03 | 0.51 |
01/18 | 697 | 704 | 696 | 697 | +0.29% | 11,000 | 172億6577万 | +0.87% | 21 | 0.51 |
01/17 | 705 | 705 | 695 | 695 | -1% | 10,800 | 172億1623万 | +0.72% | 20.93 | 0.51 |
01/16 | 700 | 707 | 699 | 702 | +0.29% | 4,400 | 173億8963万 | +1.74% | 21.15 | 0.51 |
01/15 | 708 | 710 | 698 | 700 | 0% | 17,700 | 173億4009万 | +1.45% | 21.09 | 0.51 |
01/12 | 698 | 704 | 696 | 700 | -0.14% | 12,700 | 173億4009万 | +1.6% | 21.09 | 0.51 |
01/11 | 699 | 701 | 696 | 701 | +0.86% | 5,400 | 173億6486万 | +1.89% | 21.12 | 0.51 |
01/10 | 697 | 700 | 695 | 695 | -0.86% | 3,800 | 172億1623万 | +1.02% | 20.93 | 0.51 |
01/09 | 698 | 702 | 692 | 701 | +0.43% | 4,500 | 173億6486万 | +2.04% | 21.12 | 0.51 |
01/05 | 700 | 703 | 691 | 698 | -0.99% | 16,600 | 172億9054万 | +1.75% | 21.03 | 0.51 |
01/04 | 687 | 705 | 682 | 705 | +2.62% | 5,900 | 174億6395万 | +2.92% | 21.24 | 0.52 |
2023 | ||||||||||
12/29 | 686 | 690 | 674 | 687 | +1.03% | 7,100 | 170億1806万 | +0.59% | 20.91 | 0.52 |
12/28 | 690 | 690 | 680 | 680 | -1.59% | 2,900 | 168億4466万 | -0.44% | 20.69 | 0.51 |
12/27 | 697 | 700 | 686 | 691 | -0.86% | 36,400 | 171億1714万 | +1.17% | 21.03 | 0.52 |
12/26 | 687 | 700 | 687 | 697 | +0.72% | 12,000 | 172億6577万 | +2.2% | 21.21 | 0.53 |
12/25 | 693 | 695 | 677 | 692 | +0.58% | 11,800 | 171億4192万 | +1.62% | 21.06 | 0.52 |
12/22 | 681 | 689 | 681 | 688 | +1.47% | 5,000 | 170億4283万 | +1.18% | 20.94 | 0.52 |
12/21 | 685 | 685 | 678 | 678 | -1.02% | 6,200 | 167億9511万 | -0.15% | 20.63 | 0.51 |
12/20 | 687 | 690 | 685 | 685 | -1.15% | 2,100 | 169億6851万 | +0.88% | 20.85 | 0.52 |
12/19 | 679 | 693 | 677 | 693 | +1.91% | 11,000 | 171億6669万 | +2.06% | 21.09 | 0.52 |
12/18 | 672 | 682 | 670 | 680 | 0% | 7,700 | 168億4466万 | +0.15% | 20.69 | 0.51 |
12/15 | 681 | 682 | 680 | 680 | +0.74% | 3,900 | 168億4466万 | 0% | 20.69 | 0.51 |
12/14 | 683 | 683 | 674 | 675 | -1.03% | 5,500 | 167億2080万 | -0.88% | 20.54 | 0.51 |
12/13 | 681 | 688 | 675 | 682 | +0.29% | 5,200 | 168億9420万 | +0.15% | 20.75 | 0.52 |
12/12 | 698 | 698 | 680 | 680 | -2.58% | 5,900 | 168億4466万 | -0.15% | 20.69 | 0.51 |
12/11 | 677 | 698 | 677 | 698 | +3.25% | 12,700 | 172億9054万 | +2.5% | 21.24 | 0.53 |
12/08 | 701 | 701 | 676 | 676 | -2.73% | 16,600 | 167億4557万 | -0.59% | 20.57 | 0.51 |
12/07 | 684 | 706 | 680 | 695 | +1.61% | 12,400 | 172億1623万 | +2.21% | 21.15 | 0.52 |
12/06 | 685 | 688 | 683 | 684 | +0.15% | 4,500 | 169億4374万 | +0.74% | 20.82 | 0.52 |
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 | 545 4/11 4/10 | 354 11/22 | 136,000 4/10 | - | - | +8.63% 1/30 | -13.86% 6/9 |
2008年 3月期 | 432 4/19 4/18 他2件 | 269 3/26 | 68,000 11/29 | - | - | +6.92% 4/30 | -12.25% 2/22 |
2009年 3月期 | 321 7/2 | 160 10/7 | 78,000 6/16 | - | - | +10.64% 1/20 | -24.53% 10/10 |
2010年 3月期 | 280 7/2 | 181 4/8 | 36,500 10/16 | - | - | +21.17% 7/2 | -12.62% 10/5 |
2011年 3月期 | 257 4/30 | 172 3/17 3/15 | 62,500 6/15 | 63億6629万 | 42億6070万 | +7.77% 12/14 | -19.17% 3/15 |
2012年 3月期 | 310 2/23 | 181 8/9 | 431,100 1/30 | 76億7918万 | 44億8365万 | +21.58% 1/30 | -8.06% 3/8 |
2013年 3月期 | 425 3/8 | 232 6/5 6/4 | 220,900 8/1 | 105億2791万 | 57億4700万 | +21.26% 12/12 | -8.23% 6/4 |
2014年 3月期 | 500 7/17 7/16 | 354 4/2 4/1 | 209,200 3/7 | 123億8578万 | 87億6913万 | +13.63% 5/20 | -9.04% 2/4 |
2015年 3月期 | 450 3/25 3/24 | 385 5/21 5/15 | 76,700 3/2 | 111億4720万 | 95億3705万 | +6.52% 6/19 | -5.5% 10/16 |
2016年 3月期 | 458 8/14 | 373 2/12 | 75,000 11/9 | 113億4537万 | 92億3979万 | +3.77% 3/22 | -7.99% 1/21 |
2017年 3月期 | 420 1/6 10/28 | 340 6/27 6/24 | 66,900 12/5 | 104億405万 | 84億2233万 | +9.65% 10/4 | -6.91% 11/9 |
2018年 3月期 | 750 2/5 | 385 4/19 | 432,800 11/7 | 185億7867万 | 95億3705万 | +25.28% 11/13 | -8.09% 3/5 |
2019年 3月期 | 648 4/26 | 434 12/25 | 407,900 4/26 | 160億5197万 | 107億5085万 | +16.99% 2/15 | -11.26% 12/26 |
2020年 3月期 | 719 7/24 | 401 3/13 | 222,100 7/24 | 178億1075万 | 99億3339万 | +13.27% 3/27 | -20.04% 3/13 |
2021年 3月期 | 615 3/29 1/12 | 441 7/6 | 79,700 1/28 | 152億3451万 | 109億2425万 | +8.79% 1/12 | -12.29% 7/6 |
2022年 3月期 | 588 4/6 | 430 8/10 | 111,700 10/28 | 145億6567万 | 106億5177万 | +11.06% 8/23 | -9.7% 7/16 |
2023年 3月期 | 579 6/8 | 397 10/13 | 335,100 11/8 | 143億4273万 | 98億3430万 | +16.57% 5/8 | -7.58% 9/14 |
2024年 3月期 | 728 3/25 | 480 4/12 | 120,900 8/2 | 180億3369万 | 118億9034万 | +14.69% 5/12 | -6.99% 10/4 |
最新 | 677 2024/5/7 | 16,000 | 167億7034万 | -4.78% 711 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/27 vs 1984/12/28
- 19%(1.19倍)
- 1986/12/27 vs 1985/12/27
- -17%(0.83倍)
- 1987/12/28 vs 1986/12/27
- 81%(1.81倍)
- 1988/12/28 vs 1987/12/28
- 41%(1.41倍)
- 1989/12/29 vs 1988/12/28
- 59%(1.59倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/27 vs 1990/12/28
- -27%(0.73倍)
- 1992/12/30 vs 1991/12/27
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- 86%(1.86倍)
- 1994/12/30 vs 1993/12/30
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/30 vs 1996/12/30
- -76%(0.24倍)
- 1998/12/30 vs 1997/12/30
- 20%(1.2倍)
- 1999/12/30 vs 1998/12/30
- 13%(1.13倍)
- 2000/12/29 vs 1999/12/30
- -16%(0.84倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- 17%(1.17倍)
- 2003/12/30 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/30
- 74%(1.74倍)
- 2005/12/30 vs 2004/12/30
- 113%(2.13倍)
- 2006/12/29 vs 2005/12/30
- -38%(0.62倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- 12%(1.12倍)
- 2012/12/28 vs 2011/12/30
- 55%(1.55倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 63%(1.63倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/05/07 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
112円(1997/12/29) - 504%(6.04倍)
677円(5/7)