株価チャート
株価
5/20
- 前日 (5/17)
- 730
- 始値
- 731
- 高値
- 735
- 安値
- 730
- 終値 +0.14%
- 731
- 出来高 -67.41%
- 4,400
乖離率
- 株価(5日)
移動平均値 - -0.95%
738 - 株価(25日)
移動平均値 - -4.19%
763 - 出来高(5日)
移動平均値 - -33.73%
6,640
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 731 | 735 | 730 | 731 | +0.14% | 4,400 | 200億9303万 | -4.19% | 10.13 | 0.41 |
05/17 | 741 | 741 | 730 | 730 | -1.75% | 13,500 | 200億6554万 | -4.58% | 10.12 | 0.41 |
05/16 | 749 | 749 | 741 | 743 | -0.13% | 3,400 | 204億2288万 | -3% | 10.3 | 0.42 |
05/15 | 744 | 747 | 744 | 744 | +0.13% | 5,800 | 204億5036万 | -3.13% | 10.31 | 0.42 |
05/14 | 746 | 748 | 741 | 743 | -0.4% | 6,100 | 204億2288万 | -3.38% | 10.3 | 0.42 |
05/13 | 746 | 754 | 742 | 746 | -0.27% | 15,500 | 205億534万 | -3.12% | 10.34 | 0.42 |
05/10 | 770 | 781 | 746 | 748 | -2.22% | 18,500 | 205億6031万 | -2.98% | 10.37 | 0.42 |
05/09 | 767 | 770 | 765 | 765 | 0% | 5,900 | 210億2759万 | -0.91% | 10.6 | 0.43 |
05/08 | 765 | 772 | 765 | 765 | 0% | 1,700 | 210億2759万 | -1.03% | 10.6 | 0.43 |
05/07 | 769 | 773 | 765 | 765 | -0.52% | 2,700 | 210億2759万 | -1.16% | 10.6 | 0.43 |
05/02 | 763 | 769 | 763 | 769 | +0.65% | 3,600 | 211億3754万 | -0.65% | 10.66 | 0.43 |
05/01 | 767 | 767 | 764 | 764 | -0.39% | 6,100 | 210億10万 | -1.42% | 10.59 | 0.43 |
04/30 | 768 | 772 | 767 | 767 | -0.13% | 3,200 | 210億8257万 | -1.16% | 10.63 | 0.43 |
04/26 | 770 | 770 | 766 | 768 | -0.39% | 6,900 | 211億1005万 | -1.16% | 10.64 | 0.43 |
04/25 | 774 | 774 | 770 | 771 | -0.39% | 7,000 | 211億9251万 | -0.77% | 10.69 | 0.43 |
04/24 | 771 | 774 | 770 | 774 | +0.52% | 1,900 | 212億7497万 | -0.51% | 10.73 | 0.43 |
04/23 | 771 | 777 | 770 | 770 | -0.65% | 800 | 211億6503万 | -1.03% | 10.67 | 0.43 |
04/22 | 778 | 778 | 766 | 775 | -0.26% | 8,800 | 213億246万 | -0.51% | 10.74 | 0.43 |
04/19 | 777 | 779 | 776 | 777 | -0.51% | 1,400 | 213億5744万 | -0.13% | 10.77 | 0.43 |
04/18 | 780 | 783 | 780 | 781 | -0.38% | 4,300 | 214億6738万 | +0.39% | 10.82 | 0.44 |
04/17 | 784 | 784 | 779 | 784 | +0.51% | 1,700 | 215億4985万 | +0.77% | 10.87 | 0.44 |
04/16 | 782 | 782 | 775 | 780 | +0.39% | 1,100 | 214億3990万 | +0.26% | 10.81 | 0.44 |
04/15 | 771 | 778 | 771 | 777 | +1.04% | 2,800 | 213億5744万 | -0.13% | 10.77 | 0.43 |
04/12 | 773 | 773 | 769 | 769 | -0.52% | 3,100 | 211億3754万 | -1.16% | 10.66 | 0.43 |
04/11 | 771 | 778 | 771 | 773 | +0.13% | 600 | 212億4749万 | -0.64% | 10.71 | 0.43 |
04/10 | 772 | 775 | 772 | 772 | 0% | 2,100 | 212億2000万 | -0.9% | 10.7 | 0.43 |
04/09 | 771 | 779 | 771 | 772 | +0.26% | 3,200 | 212億2000万 | -0.9% | 10.7 | 0.43 |
04/08 | 768 | 778 | 768 | 770 | +0.26% | 4,100 | 211億6503万 | -1.28% | 10.67 | 0.43 |
04/05 | 772 | 772 | 766 | 768 | -0.78% | 7,300 | 211億1005万 | -1.66% | 10.64 | 0.43 |
04/04 | 776 | 780 | 773 | 774 | -0.13% | 4,300 | 212億7497万 | -1.02% | 10.73 | 0.43 |
04/03 | 778 | 778 | 775 | 775 | -0.39% | 12,800 | 213億246万 | -1.02% | 10.74 | 0.43 |
04/02 | 781 | 783 | 777 | 778 | -0.38% | 2,800 | 213億8492万 | -0.64% | 10.78 | 0.44 |
04/01 | 788 | 788 | 781 | 781 | -0.89% | 1,000 | 214億6738万 | -0.38% | 10.82 | 0.44 |
03/29 | 791 | 791 | 775 | 788 | +1.94% | 7,300 | 216億5979万 | +0.38% | 7.65 | 0.44 |
03/28 | 775 | 781 | 770 | 773 | -1.78% | 10,600 | 212億4749万 | -1.53% | 7.5 | 0.43 |
03/27 | 792 | 793 | 781 | 787 | -0.51% | 7,300 | 216億3231万 | +0.13% | 7.64 | 0.44 |
03/26 | 792 | 792 | 788 | 791 | +0.76% | 1,200 | 217億4225万 | +0.64% | 7.68 | 0.44 |
03/25 | 789 | 794 | 783 | 785 | -0.25% | 15,000 | 215億7733万 | -0.13% | 7.62 | 0.44 |
03/22 | 788 | 788 | 784 | 787 | +0.64% | 1,400 | 216億3231万 | +0.13% | 7.64 | 0.44 |
03/21 | 782 | 787 | 778 | 782 | +0.26% | 4,200 | 214億9487万 | -0.51% | 7.59 | 0.44 |
03/19 | 780 | 785 | 777 | 780 | -0.64% | 3,100 | 214億3990万 | -0.89% | 7.57 | 0.44 |
03/18 | 773 | 787 | 772 | 785 | +1.55% | 6,300 | 215億7733万 | -0.38% | 7.62 | 0.44 |
03/15 | 774 | 776 | 772 | 773 | +0.13% | 5,700 | 212億4749万 | -1.9% | 7.5 | 0.43 |
03/14 | 773 | 773 | 772 | 772 | -0.26% | 4,700 | 212億2000万 | -2.15% | 7.49 | 0.43 |
03/13 | 779 | 779 | 772 | 774 | -0.64% | 5,100 | 212億7497万 | -2.03% | 7.51 | 0.43 |
03/12 | 775 | 782 | 774 | 779 | +0.39% | 4,700 | 214億1241万 | -1.52% | 7.56 | 0.44 |
03/11 | 776 | 785 | 776 | 776 | -0.26% | 4,000 | 213億2995万 | -2.02% | 7.53 | 0.43 |
03/08 | 780 | 781 | 777 | 778 | -0.64% | 3,100 | 213億8492万 | -1.77% | 7.55 | 0.44 |
03/07 | 783 | 786 | 779 | 783 | -0.13% | 9,700 | 215億2236万 | -1.26% | 7.6 | 0.44 |
03/06 | 785 | 791 | 784 | 784 | -0.38% | 3,000 | 215億4985万 | -1.13% | 7.61 | 0.44 |
03/05 | 790 | 791 | 786 | 787 | -0.38% | 5,700 | 216億3231万 | -0.88% | 7.64 | 0.44 |
03/04 | 792 | 797 | 790 | 790 | -0.25% | 2,800 | 217億1477万 | -0.5% | 7.67 | 0.44 |
03/01 | 790 | 794 | 790 | 792 | -0.25% | 4,500 | 217億6974万 | -0.25% | 7.69 | 0.44 |
02/29 | 796 | 796 | 789 | 794 | 0% | 7,600 | 218億2472万 | 0% | 7.71 | 0.44 |
02/28 | 793 | 795 | 793 | 794 | +0.13% | 5,200 | 218億2472万 | +0.13% | 7.71 | 0.44 |
02/27 | 793 | 797 | 790 | 793 | -0.75% | 2,800 | 217億9723万 | 0% | 7.7 | 0.44 |
02/26 | 795 | 800 | 789 | 799 | +0.76% | 9,300 | 219億6215万 | +0.88% | 7.75 | 0.45 |
02/22 | 795 | 798 | 789 | 793 | -0.38% | 7,600 | 217億9723万 | +0.25% | 7.7 | 0.44 |
02/21 | 792 | 796 | 791 | 796 | +0.51% | 900 | 218億7969万 | +0.76% | 7.72 | 0.45 |
02/20 | 793 | 797 | 792 | 792 | +0.13% | 2,100 | 217億6974万 | +0.38% | 7.69 | 0.44 |
02/19 | 792 | 793 | 791 | 791 | -0.13% | 1,200 | 217億4225万 | +0.38% | 7.68 | 0.44 |
02/16 | 792 | 795 | 792 | 792 | +0.38% | 2,300 | 217億6974万 | +0.64% | 7.69 | 0.44 |
02/15 | 793 | 798 | 789 | 789 | -0.5% | 8,200 | 216億8728万 | +0.38% | 7.66 | 0.44 |
02/14 | 793 | 796 | 791 | 793 | 0% | 5,300 | 217億9723万 | +1.02% | 7.7 | 0.44 |
02/13 | 800 | 800 | 793 | 793 | -0.75% | 4,200 | 217億9723万 | +1.15% | 7.7 | 0.44 |
02/09 | 793 | 799 | 791 | 799 | +0.13% | 2,000 | 219億6215万 | +2.04% | 7.75 | 0.45 |
02/08 | 798 | 798 | 792 | 798 | -0.13% | 1,800 | 219億3466万 | +2.05% | 7.74 | 0.45 |
02/07 | 800 | 800 | 799 | 799 | +0.63% | 1,100 | 219億6215万 | +2.3% | 7.75 | 0.45 |
02/06 | 803 | 804 | 794 | 794 | -0.75% | 1,200 | 218億2472万 | +1.79% | 7.71 | 0.44 |
02/05 | 800 | 800 | 789 | 800 | +0.76% | 5,000 | 219億8964万 | +2.7% | 7.76 | 0.45 |
02/02 | 796 | 796 | 788 | 794 | +0.76% | 1,000 | 218億2472万 | +2.19% | 7.71 | 0.44 |
02/01 | 792 | 800 | 788 | 788 | -0.51% | 2,600 | 216億5979万 | +1.55% | 7.65 | 0.44 |
01/31 | 795 | 795 | 791 | 792 | -0.75% | 2,200 | 217億6974万 | +2.19% | 7.69 | 0.44 |
01/30 | 800 | 803 | 798 | 798 | -0.25% | 1,000 | 219億3466万 | +3.1% | 7.74 | 0.45 |
01/29 | 813 | 819 | 800 | 800 | +0.25% | 14,200 | 219億8964万 | +3.63% | 7.76 | 0.45 |
01/26 | 800 | 813 | 798 | 798 | +1.01% | 7,300 | 219億3466万 | +3.5% | 7.74 | 0.45 |
01/25 | 778 | 790 | 778 | 790 | +1.67% | 2,800 | 217億1477万 | +2.73% | 7.67 | 0.44 |
01/24 | 783 | 787 | 775 | 777 | -0.13% | 12,200 | 213億5744万 | +1.17% | 7.54 | 0.43 |
01/23 | 784 | 784 | 777 | 778 | -0.77% | 1,800 | 213億8492万 | +1.43% | 7.55 | 0.44 |
01/22 | 779 | 784 | 770 | 784 | +0.51% | 5,000 | 215億4985万 | +2.35% | 7.61 | 0.44 |
01/19 | 770 | 780 | 769 | 780 | +1.3% | 1,700 | 214億3990万 | +1.96% | 7.57 | 0.44 |
01/18 | 770 | 770 | 767 | 770 | -0.13% | 3,400 | 211億6503万 | +0.65% | 7.47 | 0.43 |
01/17 | 771 | 771 | 770 | 771 | +0.13% | 800 | 211億9251万 | +0.78% | 7.48 | 0.43 |
01/16 | 777 | 777 | 770 | 770 | 0% | 5,000 | 211億6503万 | +0.65% | 7.47 | 0.43 |
01/15 | 767 | 776 | 765 | 770 | +1.18% | 6,400 | 211億6503万 | +0.65% | 7.47 | 0.43 |
01/12 | 765 | 770 | 754 | 761 | -1.04% | 10,400 | 209億1764万 | -0.39% | 7.39 | 0.43 |
01/11 | 770 | 778 | 766 | 769 | 0% | 6,300 | 211億3754万 | +0.65% | 7.46 | 0.43 |
01/10 | 769 | 770 | 764 | 769 | -0.13% | 5,500 | 211億3754万 | +0.65% | 7.46 | 0.43 |
01/09 | 769 | 770 | 762 | 770 | +0.39% | 5,800 | 211億6503万 | +0.79% | 7.47 | 0.43 |
01/05 | 761 | 770 | 755 | 767 | -0.13% | 11,000 | 210億8257万 | +0.52% | 7.44 | 0.43 |
01/04 | 764 | 773 | 761 | 768 | +0.39% | 4,800 | 211億1005万 | +0.66% | 7.45 | 0.43 |
2023 | ||||||||||
12/29 | 776 | 777 | 756 | 765 | -1.54% | 7,000 | 210億2759万 | +0.26% | 7.59 | 0.45 |
12/28 | 769 | 777 | 766 | 777 | +1.04% | 8,500 | 213億5744万 | +1.83% | 7.71 | 0.45 |
12/27 | 767 | 785 | 750 | 769 | +1.72% | 8,400 | 211億3754万 | +0.92% | 7.63 | 0.45 |
12/26 | 760 | 770 | 750 | 756 | -1.82% | 21,800 | 207億8021万 | -0.79% | 7.5 | 0.44 |
12/25 | 765 | 775 | 761 | 770 | +1.18% | 10,400 | 211億6503万 | +1.05% | 7.64 | 0.45 |
12/22 | 757 | 762 | 757 | 761 | +0.53% | 500 | 209億1764万 | -0.13% | 7.55 | 0.45 |
12/21 | 760 | 767 | 757 | 757 | 0% | 7,200 | 208億769万 | -0.66% | 7.51 | 0.44 |
12/20 | 754 | 761 | 754 | 757 | -0.53% | 3,300 | 208億769万 | -0.66% | 7.51 | 0.44 |
12/19 | 759 | 762 | 753 | 761 | +0.26% | 3,200 | 209億1764万 | -0.13% | 7.55 | 0.45 |
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 | 938 4/3 | 640 11/30 | 131,000 11/30 | - | - | +8.43% 8/31 | -8.91% 11/22 |
2008年 3月期 | 765 6/5 | 530 1/22 | 63,000 7/9 | - | - | +7.46% 3/25 | -16.81% 1/22 |
2009年 3月期 | 619 5/15 | 354 3/17 | 26,000 1/15 | - | - | +7.61% 4/27 | -20.53% 10/8 |
2010年 3月期 | 470 7/28 7/24 | 336 12/18 | 24,000 12/25 | - | - | +11.33% 1/15 | -9.44% 12/7 |
2011年 3月期 | 469 3/28 | 350 3/15 | 64,000 9/3 | 128億9142万 | 96億2046万 | +10.02% 1/20 | -21.24% 3/15 |
2012年 3月期 | 547 3/28 | 400 8/11 | 20,000 7/15 | 150億3541万 | 109億9482万 | +16.9% 12/22 | -4.13% 8/11 |
2013年 3月期 | 605 3/15 | 461 10/12 | 20,000 8/15 | 166億2966万 | 126億7153万 | +11.66% 3/15 | -4.67% 9/3 8/15 |
2014年 3月期 | 610 4/30 | 533 6/7 | 25,000 12/25 | 167億6710万 | 146億5059万 | +3.25% 4/28 | -3.62% 8/29 |
2015年 3月期 | 753 12/26 | 580 4/25 4/11 他2件 | 24,700 4/25 | 206億9775万 | 159億4249万 | +9.99% 12/26 | -6.52% 10/17 |
2016年 3月期 | 739 9/28 | 652 2/12 | 16,700 7/15 | 203億1293万 | 179億2155万 | +2.89% 2/29 | -5.97% 2/12 |
2017年 3月期 | 745 12/22 | 653 6/28 | 25,000 1/5 | 204億7785万 | 179億4904万 | +2.37% 12/21 | -4.02% 6/27 |
2018年 3月期 | 744 1/30 1/29 | 638 7/28 7/27 他5件 | 197,200 8/1 | 204億5036万 | 175億3674万 | +4.45% 1/16 | -5.28% 2/6 |
2019年 3月期 | 794 3/29 | 689 8/21 | 21,800 12/25 | 218億2472万 | 189億3858万 | +5.58% 2/12 | -4.06% 8/20 |
2020年 3月期 | 888 12/16 | 659 3/17 | 22,900 12/16 | 244億850万 | 181億1396万 | +5.85% 12/13 | -13.48% 3/16 |
2021年 3月期 | 840 6/29 6/3 | 698 4/22 | 18,200 7/22 | 230億8912万 | 191億8596万 | +9.89% 6/2 | -6.2% 1/22 |
2022年 3月期 | 732 8/18 8/17 | 650 11/8 | 37,600 7/15 | 201億2052万 | 178億6658万 | +3.51% 8/17 | -6.1% 11/8 |
2023年 3月期 | 748 3/3 | 633 6/17 | 33,000 11/11 | 205億6031万 | 173億9930万 | +6.15% 2/13 | -2.97% 9/30 |
2024年 3月期 | 819 1/29 | 668 5/11 | 70,100 5/11 | 225億1189万 | 183億6135万 | +8.28% 9/22 | -4.54% 5/12 |
最新 | 731 2024/5/20 | 4,400 | 200億9303万 | -4.19% 763 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 31%(1.31倍)
- 1985/12/28 vs 1984/12/28
- 18%(1.18倍)
- 1986/12/27 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/27
- 4%(1.04倍)
- 1988/12/28 vs 1987/12/28
- 52%(1.52倍)
- 1989/12/29 vs 1988/12/28
- 63%(1.63倍)
- 1990/12/27 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/26 vs 1990/12/27
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/26
- -21%(0.79倍)
- 1993/12/29 vs 1992/12/30
- 10%(1.1倍)
- 1994/12/30 vs 1993/12/29
- 38%(1.38倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/25 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/28 vs 1998/12/25
- 6%(1.06倍)
- 2000/12/28 vs 1999/12/28
- -10%(0.9倍)
- 2001/12/28 vs 2000/12/28
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/29 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/29
- 124%(2.24倍)
- 2005/12/30 vs 2004/12/30
- 63%(1.63倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- -23%(0.77倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- 13%(1.13倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 29%(1.29倍)
- 2015/12/28 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/28
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 1%(1.01倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/05/20 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
199円(1983/04/01) - 267%(3.67倍)
731円(5/20)