株価チャート
株価
4/26
- 前日 (4/25)
- 674
- 始値
- 674
- 高値
- 674
- 安値
- 672
- 終値 ±0%
- 674
- 出来高 -91.13%
- 1,100
乖離率
- 株価(5日)
移動平均値 - 0%
674 - 株価(25日)
移動平均値 - -0.44%
677 - 出来高(5日)
移動平均値 - -89.26%
10,240
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 674 | 674 | 672 | 674 | 0% | 1,100 | 137億6659万 | -0.44% | 16 | 0.74 |
04/25 | 682 | 682 | 674 | 674 | +0.15% | 12,400 | 137億6659万 | -0.59% | 16 | 0.74 |
04/24 | 672 | 675 | 671 | 673 | +0.15% | 3,800 | 137億4617万 | -0.74% | 15.98 | 0.74 |
04/23 | 679 | 679 | 670 | 672 | -1.03% | 9,800 | 137億2574万 | -0.88% | 15.95 | 0.74 |
04/22 | 676 | 689 | 676 | 679 | +0.89% | 24,100 | 138億6872万 | +0.15% | 16.12 | 0.75 |
04/19 | 675 | 676 | 673 | 673 | -0.3% | 600 | 137億4617万 | -0.88% | 15.98 | 0.74 |
04/18 | 677 | 677 | 674 | 675 | -0.15% | 2,700 | 137億8702万 | -0.59% | 16.02 | 0.74 |
04/17 | 675 | 676 | 674 | 676 | +0.15% | 1,900 | 138億744万 | -0.59% | 16.05 | 0.74 |
04/16 | 678 | 682 | 673 | 675 | -0.3% | 6,000 | 137億8702万 | -0.74% | 16.02 | 0.74 |
04/15 | 678 | 678 | 676 | 677 | -0.15% | 1,100 | 138億2787万 | -0.59% | 16.07 | 0.74 |
04/12 | 684 | 684 | 676 | 678 | -0.88% | 4,300 | 138億4829万 | -0.44% | 16.09 | 0.74 |
04/11 | 683 | 685 | 679 | 684 | +0.29% | 7,000 | 139億7084万 | +0.44% | 16.24 | 0.75 |
04/10 | 678 | 682 | 675 | 682 | +0.59% | 2,800 | 139億2999万 | 0% | 16.19 | 0.75 |
04/09 | 675 | 680 | 675 | 678 | +0.44% | 4,800 | 138億4829万 | -0.59% | 16.09 | 0.74 |
04/08 | 677 | 677 | 674 | 675 | -0.15% | 3,200 | 137億8702万 | -1.03% | 16.02 | 0.74 |
04/05 | 676 | 676 | 673 | 676 | 0% | 1,500 | 138億744万 | -1.02% | 16.05 | 0.74 |
04/04 | 674 | 676 | 673 | 676 | -0.29% | 4,100 | 138億744万 | -1.02% | 16.05 | 0.74 |
04/03 | 678 | 678 | 674 | 678 | 0% | 2,600 | 138億4829万 | -0.88% | 16.09 | 0.74 |
04/02 | 679 | 679 | 676 | 678 | -0.15% | 2,100 | 138億4829万 | -0.88% | 16.09 | 0.74 |
04/01 | 682 | 683 | 679 | 679 | 0% | 2,200 | 138億6872万 | -0.73% | 16.12 | 0.75 |
03/29 | 683 | 683 | 678 | 679 | -0.59% | 3,300 | 138億6872万 | -0.73% | 27.38 | 0.75 |
03/28 | 678 | 683 | 677 | 683 | +0.29% | 4,000 | 139億5042万 | -0.29% | 27.54 | 0.75 |
03/27 | 681 | 681 | 678 | 681 | +0.29% | 2,100 | 139億957万 | -0.58% | 27.46 | 0.75 |
03/26 | 684 | 684 | 679 | 679 | -0.59% | 2,800 | 138億6872万 | -0.88% | 27.38 | 0.75 |
03/25 | 688 | 688 | 681 | 683 | +0.89% | 12,900 | 139億5042万 | -0.29% | 27.54 | 0.75 |
03/22 | 675 | 678 | 675 | 677 | +0.15% | 1,600 | 138億2787万 | -1.17% | 27.3 | 0.74 |
03/21 | 679 | 679 | 675 | 676 | -0.29% | 6,600 | 138億744万 | -1.31% | 27.26 | 0.74 |
03/19 | 680 | 680 | 675 | 678 | -0.15% | 4,600 | 138億4829万 | -1.02% | 27.34 | 0.74 |
03/18 | 671 | 679 | 671 | 679 | -2.16% | 18,200 | 138億6872万 | -1.02% | 27.38 | 0.75 |
03/15 | 689 | 694 | 688 | 694 | +1.02% | 11,500 | 141億7510万 | +1.17% | 27.98 | 0.76 |
03/14 | 685 | 689 | 684 | 687 | +0.44% | 4,100 | 140億3212万 | +0.29% | 27.7 | 0.75 |
03/13 | 689 | 689 | 682 | 684 | -0.73% | 12,200 | 139億7084万 | -0.15% | 27.58 | 0.75 |
03/12 | 685 | 689 | 685 | 689 | +0.15% | 2,800 | 140億7297万 | +0.58% | 27.78 | 0.76 |
03/11 | 685 | 689 | 684 | 688 | +0.15% | 2,600 | 140億5254万 | +0.44% | 27.74 | 0.76 |
03/08 | 687 | 690 | 682 | 687 | 0% | 7,100 | 140億3212万 | +0.44% | 27.7 | 0.75 |
03/07 | 686 | 690 | 686 | 687 | -0.43% | 2,800 | 140億3212万 | +0.44% | 27.7 | 0.75 |
03/06 | 685 | 690 | 685 | 690 | 0% | 3,200 | 140億9340万 | +0.88% | 27.82 | 0.76 |
03/05 | 685 | 690 | 685 | 690 | +0.15% | 2,600 | 140億9340万 | +0.88% | 27.82 | 0.76 |
03/04 | 685 | 691 | 685 | 689 | +0.44% | 2,100 | 140億7297万 | +0.88% | 27.78 | 0.76 |
03/01 | 692 | 692 | 685 | 686 | -0.15% | 4,600 | 140億1169万 | +0.44% | 27.66 | 0.75 |
02/29 | 688 | 691 | 687 | 687 | -0.29% | 4,000 | 140億3212万 | +0.44% | 27.7 | 0.75 |
02/28 | 683 | 689 | 683 | 689 | +0.73% | 3,800 | 140億7297万 | +0.73% | 27.78 | 0.76 |
02/27 | 682 | 684 | 682 | 684 | +0.29% | 2,500 | 139億7084万 | 0% | 27.58 | 0.75 |
02/26 | 681 | 685 | 680 | 682 | 0% | 6,700 | 139億2999万 | -0.44% | 27.5 | 0.75 |
02/22 | 694 | 694 | 682 | 682 | 0% | 13,200 | 139億2999万 | -0.44% | 27.5 | 0.75 |
02/21 | 681 | 684 | 681 | 682 | -0.15% | 2,300 | 139億2999万 | -0.58% | 27.5 | 0.75 |
02/20 | 682 | 685 | 681 | 683 | +0.15% | 1,600 | 139億5042万 | -0.44% | 27.54 | 0.75 |
02/19 | 682 | 685 | 681 | 682 | 0% | 2,100 | 139億2999万 | -0.73% | 27.5 | 0.75 |
02/16 | 680 | 682 | 680 | 682 | -0.44% | 1,500 | 139億2999万 | -0.87% | 27.5 | 0.75 |
02/15 | 681 | 685 | 681 | 685 | +0.29% | 4,400 | 139億9127万 | -0.44% | 27.62 | 0.75 |
02/14 | 682 | 684 | 682 | 683 | -0.15% | 1,100 | 139億5042万 | -0.87% | 27.54 | 0.75 |
02/13 | 687 | 687 | 684 | 684 | -0.15% | 2,700 | 139億7084万 | -0.73% | 27.58 | 0.75 |
02/09 | 684 | 685 | 683 | 685 | +0.15% | 2,800 | 139億9127万 | -0.72% | 27.62 | 0.75 |
02/08 | 684 | 684 | 683 | 684 | 0% | 1,200 | 139億7084万 | -0.87% | 27.58 | 0.75 |
02/07 | 684 | 685 | 681 | 684 | +0.15% | 4,500 | 139億7084万 | -1.01% | 27.58 | 0.75 |
02/06 | 681 | 683 | 680 | 683 | +0.44% | 800 | 139億5042万 | -1.16% | 27.54 | 0.75 |
02/05 | 680 | 683 | 678 | 680 | +0.29% | 3,200 | 138億8914万 | -1.73% | 27.42 | 0.75 |
02/02 | 682 | 683 | 672 | 678 | +0.3% | 6,000 | 138億4829万 | -2.02% | 27.34 | 0.74 |
02/01 | 676 | 683 | 675 | 676 | 0% | 8,300 | 138億744万 | -2.45% | 27.26 | 0.74 |
01/31 | 685 | 688 | 666 | 676 | -1.02% | 18,400 | 138億744万 | -2.59% | 27.26 | 0.74 |
01/30 | 690 | 690 | 673 | 683 | -1.01% | 8,900 | 139億5042万 | -1.59% | 27.54 | 0.75 |
01/29 | 683 | 690 | 682 | 690 | +0.88% | 10,200 | 140億9340万 | -0.72% | 27.82 | 0.76 |
01/26 | 691 | 691 | 670 | 684 | -1.01% | 22,900 | 139億7084万 | -1.58% | 27.58 | 0.75 |
01/25 | 694 | 694 | 688 | 691 | -0.29% | 18,700 | 141億1382万 | -0.72% | 27.86 | 0.76 |
01/24 | 692 | 693 | 690 | 693 | +0.43% | 4,700 | 141億5467万 | -0.43% | 27.94 | 0.76 |
01/23 | 699 | 699 | 688 | 690 | -1% | 24,700 | 140億9340万 | -0.86% | 27.82 | 0.76 |
01/22 | 698 | 700 | 693 | 697 | 0% | 23,600 | 142億3637万 | 0% | 28.1 | 0.77 |
01/19 | 697 | 698 | 695 | 697 | 0% | 2,900 | 142億3637万 | 0% | 28.1 | 0.77 |
01/18 | 698 | 698 | 693 | 697 | 0% | 8,800 | 142億3637万 | 0% | 28.1 | 0.77 |
01/17 | 698 | 699 | 697 | 697 | +0.14% | 3,100 | 142億3637万 | 0% | 28.1 | 0.77 |
01/16 | 697 | 697 | 694 | 696 | -0.14% | 3,500 | 142億1595万 | -0.14% | 28.06 | 0.76 |
01/15 | 697 | 700 | 692 | 697 | 0% | 13,400 | 142億3637万 | 0% | 28.1 | 0.77 |
01/12 | 697 | 699 | 697 | 697 | 0% | 1,600 | 142億3637万 | 0% | 28.1 | 0.77 |
01/11 | 697 | 700 | 696 | 697 | 0% | 4,700 | 142億3637万 | 0% | 28.1 | 0.77 |
01/10 | 699 | 699 | 697 | 697 | -0.29% | 1,400 | 142億3637万 | 0% | 28.1 | 0.77 |
01/09 | 698 | 700 | 698 | 699 | +0.43% | 3,100 | 142億7722万 | +0.29% | 28.18 | 0.77 |
01/05 | 696 | 696 | 695 | 696 | 0% | 3,000 | 142億1595万 | -0.14% | 28.06 | 0.76 |
01/04 | 695 | 696 | 693 | 696 | +0.14% | 2,900 | 142億1595万 | -0.14% | 28.06 | 0.76 |
2023 | ||||||||||
12/29 | 694 | 697 | 694 | 695 | 0% | 1,600 | 141億9552万 | -0.43% | 28.02 | 0.76 |
12/28 | 693 | 695 | 693 | 695 | +0.14% | 1,100 | 141億9552万 | -0.43% | 28.02 | 0.76 |
12/27 | 693 | 696 | 692 | 694 | -0.14% | 6,900 | 141億7510万 | -0.57% | 27.98 | 0.76 |
12/26 | 693 | 695 | 692 | 695 | +0.14% | 3,700 | 141億9552万 | -0.43% | 28.02 | 0.76 |
12/25 | 694 | 695 | 693 | 694 | -0.72% | 15,800 | 141億7510万 | -0.57% | 27.98 | 0.76 |
12/22 | 695 | 699 | 695 | 699 | +0.58% | 1,100 | 142億7722万 | 0% | 28.18 | 0.77 |
12/21 | 699 | 699 | 690 | 695 | -0.43% | 10,400 | 141億9552万 | -0.57% | 28.02 | 0.76 |
12/20 | 699 | 699 | 698 | 698 | 0% | 600 | 142億5680万 | -0.14% | 28.14 | 0.81 |
12/19 | 698 | 698 | 695 | 698 | 0% | 400 | 142億5680万 | -0.14% | 28.44 | 0.82 |
12/18 | 699 | 699 | 690 | 698 | 0% | 6,200 | 142億5680万 | -0.14% | 28.44 | 0.82 |
12/15 | 697 | 700 | 697 | 698 | +0.14% | 900 | 142億5680万 | -0.14% | 28.44 | 0.82 |
12/14 | 699 | 700 | 696 | 697 | +0.14% | 1,400 | 142億3637万 | -0.29% | 28.4 | 0.82 |
12/13 | 694 | 699 | 694 | 696 | -0.29% | 5,300 | 142億1595万 | -0.43% | 28.36 | 0.82 |
12/12 | 700 | 700 | 697 | 698 | -0.14% | 5,600 | 142億5680万 | -0.14% | 28.44 | 0.82 |
12/11 | 700 | 700 | 698 | 699 | 0% | 1,700 | 142億7722万 | 0% | 28.48 | 0.82 |
12/08 | 699 | 699 | 698 | 699 | 0% | 1,200 | 142億7722万 | 0% | 28.48 | 0.82 |
12/07 | 699 | 699 | 696 | 699 | 0% | 2,300 | 142億7722万 | 0% | 28.48 | 0.82 |
12/06 | 699 | 699 | 699 | 699 | 0% | 1,000 | 142億7722万 | 0% | 28.48 | 0.82 |
12/05 | 698 | 699 | 698 | 699 | 0% | 1,900 | 142億7722万 | 0% | 28.48 | 0.82 |
12/04 | 699 | 699 | 699 | 699 | 0% | 500 | 142億7722万 | -0.14% | 28.48 | 0.82 |
12/01 | 700 | 700 | 698 | 699 | 0% | 13,400 | 142億7722万 | -0.14% | 28.48 | 0.82 |
11/30 | 699 | 699 | 699 | 699 | 0% | 300 | 142億7722万 | -0.14% | 28.48 | 0.82 |
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 | 1,300 12/17 6/25 | 1,000 3/31 3/28 他3件 | 10,000 3/25 | - | - | +7.8% 12/17 | -7.77% 3/25 |
2009年 3月期 | 1,049 4/25 | 860 3/3 | 14,300 8/25 | - | - | +13.53% 4/24 | -4.53% 10/8 |
2010年 3月期 | 1,120 12/10 | 846 3/29 | 11,800 3/25 | - | 172億7973万 | +12.44% 12/10 | -6.84% 4/19 |
2011年 3月期 | 1,020 6/25 | 687 3/16 | 18,300 11/4 | 208億3372万 | 140億3212万 | +24.41% 6/25 | -12.59% 11/4 |
2012年 3月期 | 1,039 12/22 | 711 4/6 4/5 他3件 | 14,600 8/25 | 212億2180万 | 145億2232万 | +21.88% 12/22 | -7.71% 3/26 |
2013年 3月期 | 821 3/8 | 702 6/5 | 15,600 12/25 | 167億6910万 | 143億3850万 | +6.99% 7/25 | -7.1% 4/1 |
2014年 3月期 | 779 6/25 | 613 3/27 | 20,600 1/24 | 159億1124万 | 125億2065万 | +4.58% 6/24 | -7.59% 3/27 |
2015年 3月期 | 765 11/25 | 626 4/18 | 20,300 2/25 | 156億2529万 | 127億8618万 | +6.26% 5/23 | -3.73% 3/30 |
2016年 3月期 | 728 6/17 | 660 2/12 | 16,600 3/25 | 148億6955万 | 134億8064万 | +1.86% 5/25 | -4.11% 2/16 |
2017年 3月期 | 790 3/14 | 650 7/26 4/8 | 18,500 11/25 | 161億3592万 | 132億7639万 | +6.54% 3/14 | -4.81% 3/30 |
2018年 3月期 | 1,160 3/5 | 693 5/9 | 11,300 6/19 | 236億9325万 | 141億5467万 | +20.9% 8/29 | -11.62% 3/28 |
2019年 3月期 | 1,200 7/25 7/24 | 820 1/16 | 12,300 1/23 | 245億1026万 | 167億4867万 | +12.32% 5/25 | -11.25% 12/25 |
2020年 3月期 | 885 4/1 | 543 3/23 | 18,300 10/25 | 180億7631万 | 110億9089万 | +13.46% 4/16 | -14.67% 3/18 |
2021年 3月期 | 810 1/25 | 563 4/3 4/1 | 44,500 1/25 | 165億4442万 | 114億9939万 | +6.68% 5/26 | -3.73% 10/30 |
2022年 3月期 | 792 8/25 | 680 3/17 | 20,400 4/26 | 161億7677万 | 138億8914万 | +2.52% 8/25 6/9 | -4.28% 12/27 |
2023年 3月期 | 725 7/25 | 657 3/30 | 21,700 6/16 | 148億828万 | 134億1936万 | +2.49% 6/24 | -2.96% 3/30 |
2024年 3月期 | 725 7/25 | 666 1/31 | 24,700 1/23 | 148億828万 | 136億319万 | +1.47% 6/19 | -2.55% 1/31 |
最新 | 674 2024/4/26 | 1,100 | 137億6659万 | -0.44% 677 |
年間値上がり率
- 1984/12/26 vs 1983/12/27
- 25%(1.25倍)
- 1985/12/26 vs 1984/12/26
- 5%(1.05倍)
- 1986/12/27 vs 1985/12/26
- -1%(0.99倍)
- 1987/12/24 vs 1986/12/27
- 6%(1.06倍)
- 1988/12/28 vs 1987/12/24
- 6%(1.06倍)
- 1989/12/29 vs 1988/12/28
- 88%(1.88倍)
- 1990/12/28 vs 1989/12/29
- 8%(1.08倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/28 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/24 vs 1992/12/28
- 6%(1.06倍)
- 1994/12/26 vs 1993/12/24
- 38%(1.38倍)
- 1995/12/19 vs 1994/12/26
- -32%(0.68倍)
- 1996/12/30 vs 1995/12/19
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- -7%(0.93倍)
- 1998/12/28 vs 1997/12/30
- 7%(1.07倍)
- 1999/12/30 vs 1998/12/28
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/26 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/27 vs 2001/12/26
- -15%(0.85倍)
- 2003/12/26 vs 2002/12/27
- -7%(0.93倍)
- 2004/12/30 vs 2003/12/26
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 10%(1.1倍)
- 2006/12/25 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/27 vs 2006/12/25
- 4%(1.04倍)
- 2008/12/30 vs 2007/12/27
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- -11%(0.89倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 45%(1.45倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/04/26 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
543円(2020/03/23) - 24%(1.24倍)
674円(4/26)