株価チャート
株価
4/19
- 前日 (4/18)
- 703
- 始値
- 696
- 高値
- 697
- 安値
- 672
- 終値 -3.27%
- 680
- 出来高 +132.63%
- 199,600
乖離率
- 株価(5日)
移動平均値 - -2.72%
699 - 株価(25日)
移動平均値 - -7.36%
734 - 出来高(5日)
移動平均値 - +80.14%
110,800
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 696 | 697 | 672 | 680 | -3.27% | 199,600 | 260億5420万 | -7.36% | - | 0.68 |
04/18 | 691 | 707 | 686 | 703 | +1.3% | 85,800 | 269億3544万 | -4.61% | - | 0.7 |
04/17 | 704 | 713 | 693 | 694 | -1.14% | 90,600 | 265億9061万 | -5.96% | - | 0.69 |
04/16 | 708 | 711 | 701 | 702 | -1.96% | 106,600 | 268億9713万 | -5.26% | - | 0.7 |
04/15 | 707 | 717 | 705 | 716 | -0.56% | 71,400 | 274億3354万 | -3.63% | - | 0.71 |
04/12 | 722 | 734 | 716 | 720 | -0.55% | 71,200 | 275億8680万 | -3.36% | - | 0.72 |
04/11 | 723 | 729 | 718 | 724 | -1.23% | 50,600 | 277億4006万 | -3.08% | - | 0.72 |
04/10 | 729 | 738 | 727 | 733 | +0.83% | 74,400 | 280億8489万 | -2.14% | - | 0.73 |
04/09 | 715 | 732 | 710 | 727 | +1.25% | 97,400 | 278億5500万 | -3.07% | - | 0.72 |
04/08 | 714 | 718 | 704 | 718 | +1.27% | 100,100 | 275億1017万 | -4.52% | - | 0.72 |
04/05 | 697 | 713 | 694 | 709 | -0.14% | 135,500 | 271億6533万 | -5.97% | - | 0.71 |
04/04 | 697 | 719 | 691 | 710 | +2.75% | 160,400 | 272億365万 | -6.21% | - | 0.71 |
04/03 | 690 | 694 | 682 | 691 | -1.14% | 188,800 | 264億7566万 | -9.2% | - | 0.69 |
04/02 | 722 | 722 | 692 | 699 | -3.72% | 318,100 | 267億8218万 | -8.63% | - | 0.7 |
04/01 | 740 | 743 | 725 | 726 | -1.89% | 131,500 | 278億1669万 | -5.59% | - | 0.72 |
03/29 | 719 | 744 | 718 | 740 | +4.23% | 273,700 | 283億5310万 | -4.15% | - | 0.74 |
03/28 | 740 | 746 | 710 | 710 | -7.19% | 1,059,500 | 272億365万 | -8.27% | - | 0.71 |
03/27 | 772 | 776 | 760 | 765 | +0.66% | 499,500 | 293億1097万 | -1.67% | - | 0.76 |
03/26 | 775 | 780 | 757 | 760 | -2.69% | 391,500 | 291億1940万 | -2.44% | - | 0.76 |
03/25 | 791 | 796 | 781 | 781 | -2.62% | 334,200 | 299億2401万 | +0.26% | - | 0.78 |
03/22 | 790 | 805 | 786 | 802 | +0.75% | 180,600 | 307億2863万 | +3.08% | - | 0.8 |
03/21 | 807 | 807 | 796 | 796 | +0.51% | 228,800 | 304億9874万 | +2.45% | - | 0.79 |
03/19 | 782 | 792 | 780 | 792 | +1.28% | 192,600 | 303億4548万 | +2.06% | - | 0.79 |
03/18 | 776 | 790 | 776 | 782 | +2.76% | 202,500 | 299億6233万 | +0.9% | - | 0.78 |
03/15 | 755 | 765 | 751 | 761 | -0.13% | 144,600 | 291億5771万 | -1.81% | - | 0.76 |
03/14 | 738 | 764 | 738 | 762 | +3.25% | 193,400 | 291億9603万 | -1.68% | - | 0.76 |
03/13 | 762 | 762 | 735 | 738 | -3.4% | 233,700 | 282億7647万 | -4.9% | - | 0.74 |
03/12 | 747 | 764 | 731 | 764 | +1.87% | 204,300 | 292億7266万 | -1.93% | - | 0.76 |
03/11 | 755 | 763 | 741 | 750 | -1.57% | 216,400 | 287億3625万 | -3.97% | - | 0.75 |
03/08 | 765 | 773 | 755 | 762 | -1.04% | 315,000 | 291億9603万 | -2.81% | - | 0.76 |
03/07 | 783 | 783 | 764 | 770 | -0.77% | 240,800 | 295億255万 | -2.41% | - | 0.77 |
03/06 | 764 | 793 | 760 | 776 | +1.44% | 242,700 | 297億3244万 | -2.39% | - | 0.77 |
03/05 | 756 | 771 | 746 | 765 | -0.13% | 201,000 | 293億1097万 | -4.49% | - | 0.76 |
03/04 | 774 | 776 | 760 | 766 | -0.91% | 229,300 | 293億4929万 | -5.08% | - | 0.76 |
03/01 | 805 | 805 | 770 | 773 | -2.77% | 214,600 | 296億1749万 | -4.8% | - | 0.77 |
02/29 | 788 | 801 | 778 | 795 | +0.38% | 195,700 | 304億6042万 | -2.69% | - | 0.79 |
02/28 | 802 | 804 | 792 | 792 | -1.37% | 137,000 | 303億4548万 | -3.41% | - | 0.79 |
02/27 | 800 | 810 | 793 | 803 | +0.25% | 81,200 | 307億6694万 | -2.55% | - | 0.8 |
02/26 | 790 | 809 | 781 | 801 | +1.52% | 144,000 | 306億9031万 | -3.14% | - | 0.8 |
02/22 | 807 | 819 | 784 | 789 | -0.75% | 172,100 | 302億3053万 | -4.71% | - | 0.79 |
02/21 | 799 | 800 | 787 | 795 | -1% | 131,800 | 304億6042万 | -4.33% | - | 0.79 |
02/20 | 805 | 828 | 800 | 803 | +1.39% | 203,700 | 307億6694万 | -3.72% | - | 0.8 |
02/19 | 774 | 796 | 774 | 792 | +2.46% | 187,500 | 303億4548万 | -5.38% | - | 0.79 |
02/16 | 752 | 776 | 745 | 773 | +3.48% | 162,300 | 296億1749万 | -8.09% | - | 0.77 |
02/15 | 775 | 775 | 739 | 747 | -2.73% | 237,100 | 286億2130万 | -11.6% | - | 0.74 |
02/14 | 774 | 776 | 757 | 768 | -2.66% | 247,200 | 294億2592万 | -9.65% | - | 0.77 |
02/13 | 776 | 789 | 761 | 789 | +3.54% | 236,200 | 302億3053万 | -7.61% | - | 0.79 |
02/09 | 766 | 774 | 757 | 762 | -0.65% | 159,500 | 291億9603万 | -10.98% | - | 0.76 |
02/08 | 777 | 779 | 750 | 767 | -1.29% | 317,400 | 293億8760万 | -10.81% | - | 0.76 |
02/07 | 786 | 787 | 768 | 777 | -1.65% | 249,700 | 297億7075万 | -9.97% | - | 0.77 |
02/06 | 811 | 812 | 790 | 790 | -2.59% | 205,000 | 302億6885万 | -8.67% | - | 0.79 |
02/05 | 815 | 824 | 801 | 811 | -0.37% | 234,000 | 310億7346万 | -6.35% | - | 0.81 |
02/02 | 816 | 834 | 808 | 814 | +0.49% | 267,800 | 311億8841万 | -5.79% | - | 0.81 |
02/01 | 877 | 877 | 807 | 810 | -10.69% | 744,900 | 310億3515万 | -6.14% | - | 0.81 |
01/31 | 905 | 915 | 890 | 907 | -0.98% | 198,300 | 347億5170万 | +5.22% | - | 0.9 |
01/30 | 923 | 937 | 912 | 916 | +0.66% | 182,700 | 350億9654万 | +7.01% | - | 0.91 |
01/29 | 924 | 931 | 910 | 910 | -0.98% | 203,200 | 348億6665万 | +6.93% | - | 0.91 |
01/26 | 906 | 932 | 901 | 919 | +1.43% | 339,900 | 352億1148万 | +8.63% | - | 0.92 |
01/25 | 886 | 906 | 883 | 906 | +2.49% | 176,700 | 347億1339万 | +7.86% | - | 0.9 |
01/24 | 890 | 898 | 870 | 884 | -0.34% | 282,900 | 338億7046万 | +6% | - | 0.88 |
01/23 | 896 | 896 | 879 | 887 | +0.68% | 218,800 | 339億8540万 | +7% | - | 0.88 |
01/22 | 868 | 883 | 861 | 881 | +1.85% | 136,000 | 337億5551万 | +6.79% | - | 0.88 |
01/19 | 857 | 870 | 850 | 865 | +2.49% | 149,800 | 331億4247万 | +5.49% | - | 0.86 |
01/18 | 852 | 865 | 839 | 844 | -1.4% | 200,400 | 323億3786万 | +3.43% | - | 0.84 |
01/17 | 885 | 887 | 856 | 856 | -1.95% | 186,600 | 327億9764万 | +5.16% | - | 0.85 |
01/16 | 886 | 901 | 873 | 873 | -0.34% | 214,700 | 334億4899万 | +7.64% | - | 0.87 |
01/15 | 885 | 890 | 874 | 876 | -1.02% | 230,200 | 335億6394万 | +8.28% | - | 0.87 |
01/12 | 899 | 908 | 881 | 885 | +0.11% | 221,500 | 339億877万 | +9.67% | - | 0.88 |
01/11 | 878 | 898 | 874 | 884 | +1.38% | 250,200 | 338億7046万 | +9.95% | - | 0.88 |
01/10 | 871 | 880 | 866 | 872 | +0.11% | 167,100 | 334億1068万 | +8.86% | - | 0.87 |
01/09 | 858 | 874 | 855 | 871 | +3.2% | 188,100 | 333億7236万 | +9.15% | - | 0.87 |
01/05 | 862 | 863 | 842 | 844 | -1.52% | 158,700 | 323億3786万 | +6.03% | - | 0.84 |
01/04 | 829 | 857 | 813 | 857 | +2.51% | 209,400 | 328億3595万 | +7.66% | - | 0.85 |
2023 | ||||||||||
12/29 | 840 | 846 | 828 | 836 | +1.09% | 210,000 | 320億3134万 | +5.29% | - | 0.83 |
12/28 | 810 | 827 | 801 | 827 | +1.22% | 168,100 | 316億8650万 | +4.29% | - | 0.82 |
12/27 | 779 | 820 | 776 | 817 | +6.24% | 293,500 | 313億335万 | +2.9% | - | 0.81 |
12/26 | 780 | 782 | 766 | 769 | -1.28% | 126,400 | 294億6423万 | -3.03% | - | 0.77 |
12/25 | 784 | 787 | 776 | 779 | -0.26% | 95,500 | 298億4738万 | -1.89% | - | 0.78 |
12/22 | 770 | 788 | 770 | 781 | +1.69% | 88,700 | 299億2401万 | -1.64% | - | 0.78 |
12/21 | 776 | 776 | 765 | 768 | -1.54% | 128,100 | 294億2592万 | -3.15% | - | 0.77 |
12/20 | 786 | 806 | 780 | 780 | +0.13% | 161,600 | 298億8570万 | -1.89% | - | 0.78 |
12/19 | 766 | 779 | 757 | 779 | +1.17% | 161,900 | 298億4738万 | -2.01% | - | 0.78 |
12/18 | 762 | 770 | 753 | 770 | +0.13% | 107,400 | 295億255万 | -3.14% | - | 0.77 |
12/15 | 760 | 770 | 754 | 769 | +1.18% | 146,400 | 294億6423万 | -3.63% | - | 0.77 |
12/14 | 777 | 791 | 751 | 760 | -1.55% | 199,800 | 291億1940万 | -5.35% | - | 0.76 |
12/13 | 760 | 778 | 760 | 772 | +1.05% | 133,100 | 295億7918万 | -4.34% | - | 0.77 |
12/12 | 780 | 780 | 762 | 764 | -1.93% | 191,400 | 292億7266万 | -5.8% | - | 0.76 |
12/11 | 787 | 791 | 776 | 779 | 0% | 109,500 | 298億4738万 | -4.65% | - | 0.78 |
12/08 | 780 | 789 | 773 | 779 | -1.14% | 218,600 | 298億4738万 | -5.35% | - | 0.78 |
12/07 | 835 | 835 | 786 | 788 | -5.17% | 339,600 | 301億9222万 | -4.95% | - | 0.79 |
12/06 | 803 | 831 | 803 | 831 | +3.23% | 123,900 | 318億3976万 | -0.6% | - | 0.83 |
12/05 | 802 | 812 | 798 | 805 | -1.47% | 148,300 | 308億4357万 | -4.28% | - | 0.8 |
12/04 | 809 | 820 | 801 | 817 | +2% | 101,400 | 313億335万 | -3.66% | - | 0.81 |
12/01 | 816 | 817 | 800 | 801 | -1.84% | 189,900 | 306億9031万 | -6.21% | - | 0.8 |
11/30 | 820 | 826 | 807 | 816 | -0.85% | 126,000 | 312億6504万 | -5.23% | - | 0.81 |
11/29 | 824 | 846 | 822 | 823 | +0.24% | 174,900 | 315億3324万 | -5.18% | - | 0.82 |
11/28 | 811 | 822 | 803 | 821 | +1.48% | 159,800 | 314億5661万 | -6.06% | - | 0.82 |
11/27 | 825 | 825 | 808 | 809 | -2.53% | 145,200 | 309億9683万 | -8.07% | - | 0.81 |
11/24 | 846 | 846 | 821 | 830 | -1.31% | 237,700 | 318億145万 | -6.53% | - | 0.83 |
11/22 | 800 | 845 | 792 | 841 | +5.13% | 316,700 | 322億2291万 | -6.14% | - | 0.84 |
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 | 599 1,450 12/18 1,450 12/6 | 462 1,230 6/2 | 118,459 44,500 7/6 | - | - | +13.06% 10/31 | -11.3% 6/2 |
2008年 3月期 | 600 1,318 6/15 1,319 4/9 | 296 591 10/26 | 42,800 21,400 11/1 | - | - | +8.72% 2/4 | -18.86% 8/20 |
2009年 3月期 | 370 739 5/9 | 218 435 2/24 435 10/28 | 12,400 6,200 1/26 | - | - | +9.91% 11/11 | -27.51% 10/8 |
2010年 3月期 | 361 721 9/16 | 220 440 2/2 | 253,800 126,900 11/26 | - | - | +16.06% 7/2 | -16.81% 11/19 |
2011年 3月期 | 314 628 3/9 | 216 432 3/15 | 139,800 69,900 1/7 | 110億4799万 | 75億9989万 | +9.9% 1/7 | -22.29% 3/15 |
2012年 3月期 | 353 706 3/16 | 240 481 4/12 480 4/6 | 87,800 43,900 9/27 | 124億2019万 | 84億4432万 | +10.73% 2/28 | -7.58% 4/6 |
2013年 3月期 | 721 1,442 2/25 | 303 606 4/5 | 711,000 355,500 3/15 | 253億6817万 | 106億6096万 | +20.08% 11/14 | -12.05% 12/26 |
2014年 3月期 | 1,090 2,180 2/12 | 585 1,170 4/2 | 555,000 277,500 4/25 | 400億9456万 | 205億8305万 | +21.24% 5/20 | -12.15% 3/26 |
2015年 3月期 | 1,515 3,030 1/30 | 789 1,578 4/1 | 389,800 194,900 4/28 | 580億4722万 | 302億3053万 | +15.08% 12/29 | -11.88% 10/17 |
2016年 3月期 | 2,395 4,790 3/30 | 1,250 2,500 6/5 | 486,000 243,000 2/4 | 917億6442万 | 478億9375万 | +18.78% 2/1 | -13.63% 9/8 |
2017年 3月期 | 2,895 5,790 1/6 | 1,868 3,735 5/17 | 441,200 220,600 2/7 | 1109億2192万 | 715億5326万 | +12.93% 7/4 | -10.04% 5/16 |
2018年 3月期 | 4,140 3/30 | 2,233 4,465 4/11 | 502,800 251,400 9/4 | 1586億2410万 | 855億3823万 | +12.39% 11/2 | -5.64% 2/16 |
2019年 3月期 | 4,870 10/18 | 2,981 2/1 | 444,700 5/15 | 1865億9405万 | 1142億1701万 | +9.71% 9/26 | -15.46% 11/7 |
2020年 3月期 | 3,180 4/15 | 769 3/23 | 741,900 3/18 | 1218億4170万 | 294億6423万 | +15.72% 5/8 | -48.76% 3/19 |
2021年 3月期 | 2,163 2/24 | 718 4/6 | 1,200,800 5/12 | 828億7534万 | 275億1017万 | +42.94% 5/13 | -21.03% 8/3 |
2022年 3月期 | 2,298 11/10 | 1,332 1/27 | 585,700 6/3 | 880億4787万 | 510億3558万 | +17.43% 11/9 | -16.32% 12/2 |
2023年 3月期 | 1,851 4/5 | 1,020 1/16 | 806,600 2/28 | 709億2106万 | 390億8130万 | +12.67% 4/28 | -28.61% 5/12 |
最新 | 680 2024/4/19 | 199,600 | 260億5420万 | -7.36% 734 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 226%(3.26倍)
- 2006/12/29 vs 2005/12/30
- 17%(1.17倍)
- 2007/12/28 vs 2006/12/29
- -42%(0.58倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 112%(2.12倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- 51%(1.51倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- 66%(1.66倍)
- 2017/12/29 vs 2016/12/30
- 35%(1.35倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- -27%(0.73倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- -26%(0.74倍)
- 2024/04/19 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
112円(2004/12/06) - 507%(6.07倍)
680円(4/19)