株価チャート
株価
4/22
- 前日 (4/19)
- 708
- 始値
- 706
- 高値
- 711
- 安値
- 705
- 終値 -0.28%
- 706
- 出来高 +93.67%
- 15,300
乖離率
- 株価（5日）
移動平均値 - 0%
706 - 株価（25日）
移動平均値 - -0.14%
707 - 出来高（5日）
移動平均値 - +43.8%
10,640
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 706 | 711 | 705 | 706 | -0.28% | 15,300 | 46億1498万 | -0.14% | 11.7 | 1.19 |
| 04/19 | 705 | 708 | 703 | 708 | +0.14% | 7,900 | 46億2805万 | +0.28% | 11.74 | 1.19 |
| 04/18 | 706 | 708 | 706 | 707 | +0.57% | 6,900 | 46億2151万 | +0.14% | 11.72 | 1.19 |
| 04/17 | 705 | 706 | 703 | 703 | -0.28% | 6,800 | 45億9537万 | -0.28% | 11.65 | 1.18 |
| 04/16 | 709 | 711 | 703 | 705 | -0.56% | 16,300 | 46億844万 | 0% | 11.69 | 1.19 |
| 04/15 | 710 | 710 | 708 | 709 | -0.28% | 6,400 | 46億3459万 | +0.71% | 11.75 | 1.19 |
| 04/12 | 710 | 711 | 706 | 711 | +0.42% | 9,500 | 46億4766万 | +1.14% | 11.79 | 1.2 |
| 04/11 | 709 | 710 | 708 | 708 | -0.14% | 4,600 | 46億2805万 | +0.71% | 11.74 | 1.19 |
| 04/10 | 707 | 709 | 707 | 709 | +0.42% | 5,800 | 46億3459万 | +1% | 11.75 | 1.19 |
| 04/09 | 704 | 707 | 704 | 706 | -0.14% | 8,700 | 46億1498万 | +0.71% | 11.7 | 1.19 |
| 04/08 | 703 | 707 | 703 | 707 | +0.14% | 13,400 | 46億2151万 | +0.86% | 11.72 | 1.19 |
| 04/05 | 706 | 706 | 704 | 706 | -0.14% | 10,300 | 46億1498万 | +0.86% | 11.7 | 1.19 |
| 04/04 | 707 | 707 | 703 | 707 | -0.28% | 18,300 | 46億2151万 | +1% | 11.72 | 1.19 |
| 04/03 | 716 | 716 | 701 | 709 | -0.14% | 14,400 | 46億3459万 | +1.43% | 11.75 | 1.19 |
| 04/02 | 715 | 717 | 701 | 710 | -1.25% | 27,700 | 46億4112万 | +1.72% | 11.77 | 1.2 |
| 04/01 | 720 | 722 | 719 | 719 | -0.14% | 22,200 | 46億9995万 | +3.16% | 11.92 | 1.21 |
| 03/29 | 723 | 725 | 717 | 720 | -0.28% | 27,100 | 47億649万 | +3.45% | 11.94 | 1.21 |
| 03/28 | 715 | 725 | 713 | 722 | +0.98% | 23,100 | 47億1956万 | +3.88% | 11.97 | 1.22 |
| 03/27 | 710 | 715 | 707 | 715 | +1.27% | 17,800 | 46億7381万 | +3.03% | 11.85 | 1.2 |
| 03/26 | 703 | 708 | 701 | 706 | +0.71% | 16,500 | 46億1498万 | +1.88% | 11.7 | 1.19 |
| 03/25 | 699 | 704 | 699 | 701 | +0.29% | 27,900 | 45億8229万 | +1.3% | 11.62 | 1.18 |
| 03/22 | 698 | 699 | 696 | 699 | +0.14% | 5,500 | 45億6922万 | +1.01% | 11.59 | 1.18 |
| 03/21 | 698 | 698 | 692 | 698 | +0.43% | 27,400 | 45億6268万 | +1.01% | 11.57 | 1.18 |
| 03/19 | 697 | 699 | 693 | 695 | +0.58% | 10,700 | 45億4307万 | +0.58% | 11.52 | 1.17 |
| 03/18 | 691 | 692 | 691 | 691 | +0.14% | 2,300 | 45億1692万 | 0% | 11.46 | 1.16 |
| 03/15 | 691 | 692 | 690 | 690 | -0.29% | 3,000 | 45億1039万 | -0.14% | 11.44 | 1.16 |
| 03/14 | 691 | 693 | 691 | 692 | +0.14% | 11,700 | 45億2346万 | +0.14% | 11.47 | 1.17 |
| 03/13 | 694 | 694 | 691 | 691 | -0.14% | 11,900 | 45億1692万 | 0% | 11.46 | 1.16 |
| 03/12 | 686 | 694 | 686 | 692 | +0.73% | 14,400 | 45億2346万 | +0.14% | 11.47 | 1.17 |
| 03/11 | 693 | 693 | 686 | 687 | -0.87% | 10,200 | 44億9078万 | -0.43% | 11.39 | 1.16 |
| 03/08 | 691 | 694 | 691 | 693 | +0.29% | 3,200 | 45億3000万 | +0.29% | 11.49 | 1.17 |
| 03/07 | 693 | 694 | 691 | 691 | -0.29% | 3,000 | 45億1692万 | +0.14% | 11.46 | 1.16 |
| 03/06 | 692 | 693 | 691 | 693 | +0.14% | 3,600 | 45億3000万 | +0.43% | 11.49 | 1.17 |
| 03/05 | 692 | 694 | 692 | 692 | -0.14% | 900 | 45億2346万 | +0.29% | 11.47 | 1.17 |
| 03/04 | 695 | 695 | 691 | 693 | +0.29% | 3,200 | 45億3000万 | +0.43% | 11.49 | 1.17 |
| 03/01 | 694 | 694 | 690 | 691 | 0% | 5,400 | 45億1692万 | +0.29% | 11.46 | 1.16 |
| 02/29 | 690 | 691 | 689 | 691 | +0.14% | 3,000 | 45億1692万 | +0.44% | 11.46 | 1.16 |
| 02/28 | 692 | 693 | 688 | 690 | 0% | 6,200 | 45億1039万 | +0.29% | 11.44 | 1.16 |
| 02/27 | 693 | 694 | 690 | 690 | -0.43% | 9,700 | 45億1039万 | +0.44% | 11.44 | 1.16 |
| 02/26 | 693 | 695 | 693 | 693 | 0% | 4,900 | 45億3000万 | +1.02% | 11.49 | 1.17 |
| 02/22 | 694 | 694 | 692 | 693 | -0.14% | 2,300 | 45億3000万 | +1.02% | 11.49 | 1.17 |
| 02/21 | 691 | 694 | 689 | 694 | +0.73% | 2,400 | 45億3653万 | +1.31% | 11.5 | 1.17 |
| 02/20 | 690 | 691 | 689 | 689 | -0.14% | 4,700 | 45億385万 | +0.73% | 11.42 | 1.16 |
| 02/19 | 687 | 690 | 687 | 690 | +0.44% | 1,800 | 45億1039万 | +0.88% | 11.44 | 1.16 |
| 02/16 | 685 | 691 | 685 | 687 | +0.29% | 2,600 | 44億9078万 | +0.59% | 11.39 | 1.16 |
| 02/15 | 689 | 689 | 685 | 685 | -0.29% | 3,900 | 44億7770万 | +0.29% | 11.36 | 1.15 |
| 02/14 | 687 | 688 | 686 | 687 | -0.29% | 3,100 | 44億9078万 | +0.73% | 11.39 | 1.16 |
| 02/13 | 690 | 690 | 687 | 689 | -0.14% | 2,200 | 45億385万 | +1.03% | 11.42 | 1.16 |
| 02/09 | 692 | 692 | 687 | 690 | -0.43% | 5,900 | 45億1039万 | +1.32% | 11.44 | 1.16 |
| 02/08 | 690 | 693 | 689 | 693 | +0.14% | 1,200 | 45億3000万 | +1.91% | 11.49 | 1.17 |
| 02/07 | 691 | 694 | 689 | 692 | +0.14% | 3,900 | 45億2346万 | +1.91% | 11.47 | 1.17 |
| 02/06 | 693 | 693 | 690 | 691 | +0.29% | 5,200 | 45億1692万 | +1.92% | 11.46 | 1.16 |
| 02/05 | 689 | 690 | 684 | 689 | 0% | 11,000 | 45億385万 | +1.92% | 11.42 | 1.16 |
| 02/02 | 687 | 689 | 686 | 689 | +0.15% | 2,300 | 45億385万 | +2.07% | 11.42 | 1.16 |
| 02/01 | 685 | 688 | 685 | 688 | +0.44% | 2,300 | 44億9731万 | +2.23% | 11.41 | 1.16 |
| 01/31 | 685 | 687 | 685 | 685 | 0% | 5,100 | 44億7770万 | +1.93% | 11.36 | 1.15 |
| 01/30 | 690 | 690 | 685 | 685 | -0.72% | 10,600 | 44億7770万 | +2.09% | 11.36 | 1.15 |
| 01/29 | 690 | 690 | 684 | 690 | +0.88% | 6,100 | 45億1039万 | +3.14% | 11.44 | 1.16 |
| 01/26 | 688 | 688 | 682 | 684 | +0.59% | 9,000 | 44億7117万 | +2.4% | 11.34 | 1.15 |
| 01/25 | 679 | 680 | 677 | 680 | +0.74% | 4,900 | 44億4502万 | +1.95% | 11.27 | 1.15 |
| 01/24 | 676 | 678 | 675 | 675 | +0.15% | 3,100 | 44億1234万 | +1.35% | 11.19 | 1.14 |
| 01/23 | 678 | 678 | 673 | 674 | +0.3% | 2,800 | 44億580万 | +1.35% | 11.17 | 1.14 |
| 01/22 | 674 | 676 | 671 | 672 | -0.15% | 7,500 | 43億9272万 | +1.2% | 11.14 | 1.13 |
| 01/19 | 673 | 677 | 673 | 673 | -0.3% | 3,000 | 43億9926万 | +1.51% | 11.16 | 1.13 |
| 01/18 | 673 | 676 | 672 | 675 | +0.45% | 3,900 | 44億1234万 | +1.96% | 11.19 | 1.14 |
| 01/17 | 676 | 676 | 672 | 672 | -0.59% | 3,600 | 43億9272万 | +1.66% | 11.14 | 1.13 |
| 01/16 | 676 | 676 | 674 | 676 | -0.44% | 4,700 | 44億1887万 | +2.42% | 11.21 | 1.14 |
| 01/15 | 678 | 679 | 676 | 679 | +0.15% | 9,000 | 44億3848万 | +3.03% | 11.26 | 1.14 |
| 01/12 | 676 | 678 | 674 | 678 | +0.44% | 2,900 | 44億3195万 | +3.04% | 11.24 | 1.14 |
| 01/11 | 673 | 676 | 673 | 675 | +0.3% | 3,300 | 44億1234万 | +2.74% | 11.19 | 1.14 |
| 01/10 | 674 | 677 | 669 | 673 | -0.15% | 4,800 | 43億9926万 | +2.44% | 11.16 | 1.13 |
| 01/09 | 671 | 674 | 670 | 674 | +0.6% | 6,600 | 44億580万 | +2.74% | 11.17 | 1.14 |
| 01/05 | 667 | 670 | 667 | 670 | +0.15% | 4,800 | 43億7965万 | +2.29% | 11.11 | 1.13 |
| 01/04 | 665 | 672 | 662 | 669 | +0.75% | 11,100 | 43億7311万 | +2.29% | 11.09 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 660 | 664 | 660 | 664 | +0.91% | 8,600 | 43億4043万 | +1.68% | 11.01 | 1.12 |
| 12/28 | 653 | 659 | 653 | 658 | +0.92% | 7,900 | 43億121万 | +0.92% | 10.91 | 1.11 |
| 12/27 | 655 | 655 | 652 | 652 | -0.31% | 9,700 | 42億6199万 | 0% | 10.81 | 1.1 |
| 12/26 | 652 | 656 | 652 | 654 | +0.31% | 4,500 | 42億7506万 | +0.46% | 10.84 | 1.1 |
| 12/25 | 654 | 658 | 652 | 652 | -0.31% | 6,900 | 42億6199万 | +0.15% | 10.81 | 1.1 |
| 12/22 | 655 | 655 | 652 | 654 | -0.15% | 6,000 | 42億7506万 | +0.62% | 10.84 | 1.1 |
| 12/21 | 656 | 656 | 653 | 655 | 0% | 2,500 | 42億8160万 | +0.92% | 10.86 | 1.1 |
| 12/20 | 655 | 656 | 655 | 655 | 0% | 3,400 | 42億8160万 | +0.92% | 10.86 | 1.1 |
| 12/19 | 659 | 660 | 655 | 655 | -0.3% | 6,100 | 42億8160万 | +1.08% | 10.86 | 1.1 |
| 12/18 | 659 | 659 | 655 | 657 | +0.46% | 6,100 | 42億9467万 | +1.55% | 10.89 | 1.11 |
| 12/15 | 648 | 654 | 647 | 654 | +0.31% | 8,300 | 42億7506万 | +1.08% | 10.84 | 1.1 |
| 12/14 | 651 | 652 | 649 | 652 | 0% | 4,100 | 42億6199万 | +0.93% | 10.81 | 1.1 |
| 12/13 | 650 | 653 | 650 | 652 | +0.31% | 1,700 | 42億6199万 | +1.09% | 10.81 | 1.1 |
| 12/12 | 650 | 654 | 649 | 650 | -0.15% | 3,400 | 42億4892万 | +0.78% | 10.78 | 1.09 |
| 12/11 | 649 | 652 | 648 | 651 | +0.31% | 3,400 | 42億5545万 | +0.93% | 10.79 | 1.1 |
| 12/08 | 646 | 649 | 646 | 649 | +0.15% | 1,900 | 42億4238万 | +0.62% | 10.76 | 1.09 |
| 12/07 | 652 | 652 | 648 | 648 | -0.61% | 3,600 | 42億3584万 | +0.62% | 10.74 | 1.09 |
| 12/06 | 653 | 654 | 652 | 652 | -0.15% | 1,800 | 42億6199万 | +1.24% | 10.81 | 1.1 |
| 12/05 | 654 | 656 | 653 | 653 | -0.31% | 1,400 | 42億6853万 | +1.4% | 10.83 | 1.1 |
| 12/04 | 660 | 660 | 651 | 655 | -0.46% | 3,100 | 42億8160万 | +1.55% | 10.86 | 1.1 |
| 12/01 | 660 | 660 | 657 | 658 | +0.3% | 2,300 | 43億121万 | +1.7% | 10.91 | 1.11 |
| 11/30 | 657 | 659 | 652 | 656 | +0.31% | 6,600 | 42億8814万 | +1.23% | 10.87 | 1.1 |
| 11/29 | 648 | 654 | 648 | 654 | +1.24% | 7,000 | 42億7506万 | +0.62% | 10.84 | 1.1 |
| 11/28 | 645 | 647 | 645 | 646 | +0.31% | 6,400 | 42億2277万 | -0.77% | 10.71 | 1.09 |
| 11/27 | 641 | 645 | 641 | 644 | +0.47% | 3,600 | 42億969万 | -1.38% | 10.68 | 1.08 |
| 11/24 | 644 | 644 | 641 | 641 | -0.31% | 4,100 | 41億9008万 | -2.14% | 10.63 | 1.08 |
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 4月期 | 1,800 18,000 5/1 | 851 8,510 11/27 | 173,680 17,368 10/30 | - | - | +11.25% 3/13 | -18.85% 6/8 |
| 2008年 4月期 | 1,010 10,100 6/14 | 534 5,340 1/23 | 47,580 4,758 6/15 | - | - | +24.91% 10/16 | -21.03% 9/13 |
| 2009年 4月期 | 787 7,870 6/17 | 170 1,700 12/25 | 84,970 8,497 6/17 | - | - | +59.6% 4/1 | -35.72% 12/10 |
| 2010年 4月期 | 614 6,140 4/7 | 257 2,565 5/1 | 62,110 6,211 3/8 | - | - | +22.43% 9/29 | -13.98% 11/16 |
| 2011年 4月期 | 569 5,690 6/14 5,690 6/11 | 300 3,000 3/16 | 42,790 4,279 6/14 | 36億3519万 | 19億1662万 | +8.63% 2/25 | -28.68% 3/15 |
| 2012年 4月期 | 500 5,000 3/28 | 352 3,515 8/9 | 34,410 3,441 3/28 | 31億9437万 | 22億4564万 | +11.09% 3/28 | -14.59% 5/15 |
| 2013年 4月期 | 720 7,200 3/29 7,200 3/28 | 380 3,800 5/24 | 108,000 10,800 3/28 | 45億9989万 | 24億2772万 | +32.76% 3/28 | -13.92% 6/4 |
| 2014年 4月期 | 670 6,700 5/16 | 448 4,475 6/7 | 71,790 7,179 5/15 | 42億8045万 | 28億5896万 | +10.11% 1/23 | -23.08% 6/7 |
| 2015年 4月期 | 623 4/24 4/23 | 510 5/20 5/19 | 60,200 4/23 | 39億8018万 | 32億5825万 | +5.3% 7/7 | -5.37% 10/29 |
| 2016年 4月期 | 606 3/22 | 467 8/25 | 60,300 4/25 | 38億7157万 | 29億8354万 | +4.25% 3/29 | -8.24% 8/24 |
| 2017年 4月期 | 615 3/29 | 512 6/24 | 69,600 4/26 | 39億2907万 | 32億7103万 | +3.16% 3/1 | -6.36% 11/9 |
| 2018年 4月期 | 701 9/11 | 557 5/18 | 148,800 4/25 | 44億7850万 | 35億5852万 | +16.56% 9/11 | -5.19% 5/21 |
| 2019年 4月期 | 663 9/26 | 480 12/25 | 52,900 10/29 | 42億6412万 | 31億1097万 | +7.19% 2/1 | -14.57% 10/29 |
| 2020年 4月期 | 654 1/24 | 360 3/13 | 61,500 4/27 | 42億3870万 | 23億3323万 | +10.48% 4/14 | -30.38% 3/13 |
| 2021年 4月期 | 677 4/27 4/26 | 474 5/8 | 319,800 9/15 | 43億8777万 | 30億7208万 | +10.59% 10/5 | -10.56% 5/6 |
| 2022年 4月期 | 670 3/30 | 585 5/12 | 41,800 10/28 | 43億7965万 | 37億9150万 | +4.46% 1/6 | -7.36% 11/1 10/28 |
| 2023年 4月期 | 668 4/26 | 605 5/2 | 42,800 4/27 | 43億6658万 | 39億5476万 | +2.74% 1/31 | -2.88% 10/28 |
| 最新 | 706 2024/4/22 | 15,300 | 46億1498万 | -0.14% 707 | |||