株価チャート
株価
4/19
- 前日 (4/18)
- 766
- 始値
- 762
- 高値
- 762
- 安値
- 760
- 終値 -0.52%
- 762
- 出来高 +633.33%
- 2,200
乖離率
- 株価(5日)
移動平均値 - -0.52%
766 - 株価(25日)
移動平均値 - -1.55%
774 - 出来高(5日)
移動平均値 - -19.12%
2,720
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 | 762 | 762 | 760 | 762 | -0.52% | 2,200 | 61億4431万 | -1.55% | 8.58 | 0.37 |
04/18 | 766 | 766 | 766 | 766 | +0.39% | 300 | 61億7656万 | -1.03% | 8.62 | 0.38 |
04/17 | 765 | 768 | 761 | 763 | -0.39% | 4,600 | 61億5237万 | -1.42% | 8.59 | 0.37 |
04/16 | 770 | 774 | 766 | 766 | -0.91% | 5,300 | 61億7656万 | -1.16% | 8.62 | 0.38 |
04/15 | 774 | 774 | 770 | 773 | -0.26% | 1,200 | 62億3300万 | -0.26% | 8.7 | 0.38 |
04/12 | 770 | 776 | 770 | 775 | +0.26% | 2,500 | 62億4913万 | 0% | 8.73 | 0.38 |
04/11 | 771 | 774 | 769 | 773 | +0.39% | 1,500 | 62億3300万 | -0.26% | 8.7 | 0.38 |
04/10 | 766 | 770 | 766 | 770 | +0.13% | 1,700 | 62億881万 | -0.65% | 8.67 | 0.38 |
04/09 | 769 | 770 | 765 | 769 | -0.13% | 6,000 | 62億75万 | -0.77% | 8.66 | 0.38 |
04/08 | 770 | 780 | 767 | 770 | +0.26% | 38,900 | 62億881万 | -0.65% | 8.67 | 0.38 |
04/05 | 776 | 776 | 765 | 768 | -1.03% | 7,000 | 61億9269万 | -0.9% | 8.65 | 0.38 |
04/04 | 780 | 781 | 776 | 776 | -0.51% | 6,600 | 62億5719万 | +0.13% | 8.74 | 0.38 |
04/03 | 776 | 782 | 766 | 780 | +0.52% | 9,100 | 62億8945万 | +0.65% | 8.78 | 0.38 |
04/02 | 777 | 778 | 774 | 776 | +0.26% | 5,500 | 62億5719万 | +0.13% | 8.74 | 0.38 |
04/01 | 782 | 782 | 772 | 774 | +0.26% | 12,000 | 62億4107万 | 0% | 8.71 | 0.38 |
03/29 | 772 | 773 | 769 | 772 | +1.05% | 13,800 | 62億2494万 | -0.26% | 8.69 | 0.38 |
03/28 | 766 | 768 | 763 | 764 | -1.67% | 16,300 | 61億6043万 | -1.29% | 8.6 | 0.37 |
03/27 | 785 | 786 | 773 | 777 | -0.89% | 28,100 | 62億6526万 | +0.39% | 8.75 | 0.38 |
03/26 | 787 | 787 | 780 | 784 | -0.51% | 5,600 | 63億2170万 | +1.42% | 8.83 | 0.38 |
03/25 | 781 | 788 | 781 | 788 | -0.25% | 2,800 | 63億5395万 | +2.07% | 8.87 | 0.39 |
03/22 | 780 | 790 | 778 | 790 | +1.28% | 15,500 | 63億7008万 | +2.46% | 8.89 | 0.39 |
03/21 | 780 | 780 | 776 | 780 | +0.39% | 9,900 | 62億8945万 | +1.3% | 8.78 | 0.38 |
03/19 | 775 | 777 | 772 | 777 | +0.26% | 4,900 | 62億6526万 | +0.91% | 8.75 | 0.38 |
03/18 | 773 | 775 | 772 | 775 | +0.26% | 1,100 | 62億4913万 | +0.78% | 8.73 | 0.38 |
03/15 | 772 | 773 | 768 | 773 | +0.13% | 2,000 | 62億3300万 | +0.52% | 8.7 | 0.38 |
03/14 | 769 | 772 | 769 | 772 | +0.13% | 1,300 | 62億2494万 | +0.39% | 8.69 | 0.38 |
03/13 | 774 | 776 | 770 | 771 | -0.39% | 1,800 | 62億1688万 | +0.26% | 8.68 | 0.38 |
03/12 | 772 | 774 | 769 | 774 | +0.13% | 1,500 | 62億4107万 | +0.52% | 8.71 | 0.38 |
03/11 | 776 | 776 | 769 | 773 | 0% | 3,700 | 62億3300万 | +0.52% | 8.7 | 0.38 |
03/08 | 773 | 779 | 770 | 773 | -0.26% | 16,200 | 62億3300万 | +0.52% | 8.7 | 0.38 |
03/07 | 774 | 775 | 770 | 775 | +0.39% | 4,500 | 62億4913万 | +0.78% | 8.73 | 0.38 |
03/06 | 774 | 775 | 768 | 772 | +0.13% | 10,100 | 62億2494万 | +0.39% | 8.69 | 0.38 |
03/05 | 770 | 772 | 767 | 771 | -0.26% | 1,300 | 62億1688万 | +0.26% | 8.68 | 0.38 |
03/04 | 775 | 775 | 767 | 773 | +0.13% | 6,900 | 62億3300万 | +0.52% | 8.7 | 0.38 |
03/01 | 775 | 775 | 769 | 772 | 0% | 13,100 | 62億2494万 | +0.52% | 8.69 | 0.38 |
02/29 | 770 | 772 | 769 | 772 | -0.13% | 14,400 | 62億2494万 | +0.52% | 8.69 | 0.38 |
02/28 | 770 | 774 | 770 | 773 | +0.65% | 10,300 | 62億3300万 | +0.65% | 8.7 | 0.38 |
02/27 | 770 | 770 | 768 | 768 | 0% | 4,800 | 61億9269万 | 0% | 8.65 | 0.38 |
02/26 | 770 | 770 | 762 | 768 | -0.26% | 10,900 | 61億9269万 | 0% | 8.65 | 0.38 |
02/22 | 768 | 772 | 768 | 770 | +1.05% | 9,100 | 62億881万 | +0.26% | 8.67 | 0.38 |
02/21 | 765 | 769 | 762 | 762 | -0.39% | 3,200 | 61億4431万 | -0.78% | 8.58 | 0.37 |
02/20 | 762 | 766 | 762 | 765 | +0.66% | 2,100 | 61億6850万 | -0.39% | 8.61 | 0.37 |
02/19 | 760 | 762 | 760 | 760 | 0% | 12,600 | 61億2818万 | -1.04% | 8.56 | 0.37 |
02/16 | 758 | 765 | 755 | 760 | -0.13% | 7,800 | 61億2818万 | -1.04% | 8.56 | 0.37 |
02/15 | 760 | 765 | 760 | 761 | -0.78% | 6,800 | 61億3624万 | -0.91% | 8.57 | 0.37 |
02/14 | 770 | 770 | 763 | 767 | +0.13% | 3,300 | 61億8462万 | -0.13% | 8.64 | 0.38 |
02/13 | 777 | 777 | 766 | 766 | -0.13% | 7,800 | 61億7656万 | -0.26% | 8.62 | 0.38 |
02/09 | 774 | 774 | 767 | 767 | -0.9% | 6,800 | 61億8462万 | 0% | 8.64 | 0.38 |
02/08 | 776 | 776 | 772 | 774 | -0.13% | 2,000 | 62億4107万 | +0.91% | 8.71 | 0.38 |
02/07 | 774 | 775 | 770 | 775 | 0% | 8,400 | 62億4913万 | +1.17% | 8.73 | 0.38 |
02/06 | 775 | 776 | 773 | 775 | 0% | 3,700 | 62億4913万 | +1.31% | 8.73 | 0.38 |
02/05 | 771 | 776 | 770 | 775 | +0.91% | 11,000 | 62億4913万 | +1.44% | 8.73 | 0.38 |
02/02 | 772 | 772 | 768 | 768 | -0.13% | 4,100 | 61億9269万 | +0.79% | 8.65 | 0.38 |
02/01 | 770 | 770 | 769 | 769 | -0.13% | 1,200 | 62億75万 | +1.05% | 8.66 | 0.38 |
01/31 | 774 | 774 | 766 | 770 | 0% | 6,200 | 62億881万 | +1.32% | 8.67 | 0.38 |
01/30 | 770 | 770 | 767 | 770 | +0.26% | 7,100 | 62億881万 | +1.45% | 8.67 | 0.38 |
01/29 | 773 | 773 | 768 | 768 | +0.26% | 3,900 | 61億9269万 | +1.32% | 8.65 | 0.38 |
01/26 | 769 | 769 | 765 | 766 | -0.26% | 4,400 | 61億7656万 | +1.19% | 8.62 | 0.38 |
01/25 | 767 | 768 | 765 | 768 | +0.52% | 700 | 61億9269万 | +1.59% | 8.65 | 0.38 |
01/24 | 765 | 770 | 764 | 764 | -0.65% | 3,500 | 61億6043万 | +1.19% | 8.6 | 0.37 |
01/23 | 770 | 771 | 764 | 769 | -0.13% | 2,800 | 62億75万 | +1.85% | 8.66 | 0.38 |
01/22 | 770 | 770 | 764 | 770 | +0.65% | 3,100 | 62億881万 | +2.12% | 8.67 | 0.38 |
01/19 | 770 | 773 | 764 | 765 | -0.65% | 3,200 | 61億6850万 | +1.73% | 8.61 | 0.37 |
01/18 | 767 | 772 | 767 | 770 | -0.26% | 1,700 | 62億881万 | +2.39% | 8.67 | 0.38 |
01/17 | 770 | 772 | 766 | 772 | +0.78% | 5,900 | 62億2494万 | +2.8% | 8.69 | 0.38 |
01/16 | 765 | 768 | 764 | 766 | +0.13% | 4,200 | 61億7656万 | +2.13% | 8.62 | 0.38 |
01/15 | 762 | 767 | 758 | 765 | +0.53% | 7,600 | 61億6850万 | +2.14% | 8.61 | 0.37 |
01/12 | 761 | 762 | 758 | 761 | -0.13% | 6,300 | 61億3624万 | +1.74% | 8.57 | 0.37 |
01/11 | 762 | 762 | 759 | 762 | +0.13% | 5,300 | 61億4431万 | +2.01% | 8.58 | 0.37 |
01/10 | 759 | 763 | 757 | 761 | +0.4% | 8,200 | 61億3624万 | +1.87% | 8.57 | 0.37 |
01/09 | 756 | 758 | 755 | 758 | +0.53% | 6,400 | 61億1205万 | +1.61% | 8.53 | 0.37 |
01/05 | 759 | 759 | 754 | 754 | 0% | 5,000 | 60億7980万 | +1.07% | 8.49 | 0.37 |
01/04 | 754 | 755 | 752 | 754 | +0.27% | 3,100 | 60億7980万 | +1.07% | 8.49 | 0.37 |
2023 | ||||||||||
12/29 | 760 | 760 | 748 | 752 | +0.13% | 19,800 | 60億6367万 | +0.94% | 8.47 | 0.37 |
12/28 | 747 | 752 | 747 | 751 | +0.67% | 5,500 | 60億5561万 | +0.81% | 8.46 | 0.37 |
12/27 | 746 | 752 | 742 | 746 | +0.54% | 8,200 | 60億1529万 | +0.13% | 8.4 | 0.37 |
12/26 | 741 | 743 | 741 | 742 | -0.27% | 7,200 | 59億8304万 | -0.54% | 8.35 | 0.36 |
12/25 | 742 | 745 | 742 | 744 | +0.27% | 11,300 | 59億9916万 | -0.27% | 8.38 | 0.36 |
12/22 | 745 | 745 | 742 | 742 | -0.4% | 3,700 | 59億8304万 | -0.67% | 8.35 | 0.36 |
12/21 | 744 | 745 | 741 | 745 | +0.13% | 2,100 | 60億723万 | -0.27% | 8.39 | 0.36 |
12/20 | 744 | 744 | 741 | 744 | 0% | 3,200 | 59億9916万 | -0.4% | 8.38 | 0.36 |
12/19 | 743 | 744 | 741 | 744 | +0.4% | 5,300 | 59億9916万 | -0.4% | 8.38 | 0.36 |
12/18 | 745 | 746 | 741 | 741 | -0.54% | 5,100 | 59億7497万 | -0.8% | 8.34 | 0.36 |
12/15 | 743 | 745 | 742 | 745 | +0.4% | 3,200 | 60億723万 | -0.27% | 8.39 | 0.36 |
12/14 | 742 | 744 | 742 | 742 | -0.13% | 2,600 | 59億8304万 | -0.67% | 8.35 | 0.36 |
12/13 | 743 | 746 | 743 | 743 | 0% | 2,400 | 59億9110万 | -0.54% | 8.37 | 0.36 |
12/12 | 744 | 745 | 743 | 743 | -0.27% | 1,600 | 59億9110万 | -0.67% | 8.37 | 0.36 |
12/11 | 747 | 748 | 744 | 745 | +0.13% | 2,300 | 60億723万 | -0.4% | 8.39 | 0.36 |
12/08 | 746 | 748 | 743 | 744 | -0.4% | 3,300 | 59億9916万 | -0.53% | 8.38 | 0.36 |
12/07 | 747 | 748 | 745 | 747 | +0.13% | 1,800 | 60億2335万 | -0.13% | 8.41 | 0.37 |
12/06 | 744 | 747 | 744 | 746 | +0.27% | 2,200 | 60億1529万 | -0.27% | 8.4 | 0.37 |
12/05 | 744 | 749 | 742 | 744 | -0.13% | 6,500 | 59億9916万 | -0.67% | 8.38 | 0.36 |
12/04 | 745 | 747 | 744 | 745 | 0% | 38,400 | 60億723万 | -0.53% | 8.39 | 0.36 |
12/01 | 744 | 747 | 744 | 745 | -0.67% | 13,000 | 60億723万 | -0.53% | 8.39 | 0.36 |
11/30 | 753 | 753 | 745 | 750 | +0.13% | 5,200 | 60億4755万 | +0.13% | 8.44 | 0.37 |
11/29 | 747 | 749 | 744 | 749 | +0.13% | 4,900 | 60億3948万 | 0% | 8.43 | 0.37 |
11/28 | 749 | 749 | 745 | 748 | -0.13% | 5,800 | 60億3142万 | -0.13% | 8.42 | 0.37 |
11/27 | 747 | 749 | 745 | 749 | +0.4% | 4,800 | 60億3948万 | 0% | 8.43 | 0.37 |
11/24 | 757 | 757 | 739 | 746 | -1.45% | 83,300 | 60億1529万 | -0.4% | 8.4 | 0.37 |
11/22 | 758 | 758 | 750 | 757 | +0.4% | 2,500 | 61億399万 | +0.93% | 8.52 | 0.37 |
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 | |
2014年 3月期 | 944 1,887 12/17 | 763 1,525 3/28 1,525 3/27 | 5,003,600 2,501,800 12/17 | 56億6100万 | 61億4834万 | +1.01% 2/13 | -7.44% 3/28 |
2015年 3月期 | 881 1,762 3/10 | 743 1,485 4/14 | 96,600 48,300 3/27 | 71億385万 | 59億8707万 | +5.59% 6/18 | -6.37% 3/30 |
2016年 3月期 | 828 1,655 4/7 | 752 1,503 8/25 | 51,000 25,500 3/29 | 66億7246万 | 60億5964万 | +2.93% 3/15 | -6.7% 8/25 |
2017年 3月期 | 905 1,810 3/13 | 726 1,451 6/24 | 53,800 26,900 3/28 | 72億9737万 | 58億4999万 | +4.37% 1/11 | -6.63% 4/6 |
2018年 3月期 | 1,043 2,085 1/18 | 810 1,620 5/12 | 91,000 45,500 2/6 | 84億609万 | 65億3135万 | +12.41% 1/16 | -9.44% 3/28 |
2019年 3月期 | 880 1,760 5/7 1,760 4/16 他4件 | 711 1,421 12/25 | 51,200 25,600 12/25 | 70億9579万 | 57億2904万 | +5.59% 2/18 | -11.44% 12/25 |
2020年 3月期 | 917 1,833 1/14 | 635 1,269 3/13 | 49,800 24,900 12/18 | 73億9010万 | 51億1622万 | +6.3% 12/18 | -19.6% 3/13 |
2021年 3月期 | 795 1,590 3/23 | 600 1,200 4/6 | 39,800 19,900 5/27 | 64億1040万 | 48億3804万 | +6.04% 6/29 | -3.94% 3/30 |
2022年 3月期 | 782 1,563 9/28 1,563 9/24 | 701 3/30 | 194,200 97,100 11/26 | 63億154万 | 56億5244万 | +2.39% 1/5 9/24 | -3.97% 4/13 |
2023年 3月期 | 780 3/27 | 699 6/22 6/21 他2件 | 41,800 6/23 | 62億8945万 | 56億3631万 | +3.41% 8/31 | -3.55% 10/3 |
最新 | 762 2024/4/19 | 2,200 | 61億4431万 | -1.55% 774 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/04/19 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
600円(2020/04/06) - 27%(1.27倍)
762円(4/19)