株価チャート
株価
4/18
- 前日 (4/17)
- 726
- 始値
- 728
- 高値
- 742
- 安値
- 725
- 終値 +1.52%
- 737
- 出来高 +34.91%
- 14,300
乖離率
- 株価(5日)
移動平均値 - +0.27%
735 - 株価(25日)
移動平均値 - -2.9%
759 - 出来高(5日)
移動平均値 - +37.76%
10,380
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 728 | 742 | 725 | 737 | +1.52% | 14,300 | 62億6799万 | -2.9% | 7.71 | 0.26 |
04/17 | 730 | 730 | 722 | 726 | -0.68% | 10,600 | 61億7444万 | -4.6% | 7.59 | 0.26 |
04/16 | 741 | 741 | 728 | 731 | -1.35% | 13,300 | 62億1697万 | -4.07% | 7.64 | 0.26 |
04/15 | 738 | 743 | 738 | 741 | 0% | 4,600 | 63億201万 | -3.01% | 7.75 | 0.26 |
04/12 | 739 | 744 | 737 | 741 | +0.41% | 9,100 | 63億201万 | -3.01% | 7.75 | 0.26 |
04/11 | 740 | 742 | 735 | 738 | -0.27% | 4,800 | 62億7650万 | -3.53% | 7.72 | 0.26 |
04/10 | 736 | 744 | 736 | 740 | +0.41% | 52,400 | 62億9351万 | -3.39% | 7.74 | 0.26 |
04/09 | 736 | 740 | 731 | 737 | 0% | 18,900 | 62億6799万 | -3.79% | 7.71 | 0.26 |
04/08 | 743 | 743 | 730 | 737 | +0.41% | 24,400 | 62億6799万 | -3.79% | 7.71 | 0.26 |
04/05 | 739 | 740 | 729 | 734 | -1.08% | 9,600 | 62億4248万 | -4.3% | 7.68 | 0.26 |
04/04 | 742 | 742 | 737 | 742 | 0% | 7,400 | 63億1052万 | -3.39% | 7.76 | 0.26 |
04/03 | 728 | 748 | 726 | 742 | +0.41% | 14,600 | 63億1052万 | -3.39% | 7.76 | 0.26 |
04/02 | 751 | 751 | 736 | 739 | -1.86% | 13,500 | 62億8500万 | -3.9% | 7.73 | 0.26 |
04/01 | 762 | 762 | 751 | 753 | -1.18% | 20,000 | 64億407万 | -2.08% | 7.87 | 0.27 |
03/29 | 762 | 769 | 754 | 762 | +0.66% | 18,900 | 64億8061万 | -0.91% | 7.97 | 0.27 |
03/28 | 771 | 779 | 755 | 757 | -4.18% | 19,500 | 64億3809万 | -1.43% | 7.92 | 0.27 |
03/27 | 787 | 798 | 787 | 790 | +0.38% | 22,400 | 67億1875万 | +2.86% | 8.26 | 0.28 |
03/26 | 786 | 791 | 782 | 787 | 0% | 18,900 | 66億9323万 | +2.61% | 8.23 | 0.28 |
03/25 | 796 | 798 | 785 | 787 | -1.38% | 27,000 | 66億9323万 | +2.88% | 8.23 | 0.28 |
03/22 | 806 | 806 | 792 | 798 | -0.25% | 21,200 | 67億8678万 | +4.59% | 8.34 | 0.28 |
03/21 | 800 | 805 | 795 | 800 | +0.63% | 22,000 | 68億379万 | +5.26% | 8.37 | 0.29 |
03/19 | 792 | 796 | 785 | 795 | +0.25% | 23,600 | 67億6127万 | +5.02% | 8.31 | 0.28 |
03/18 | 792 | 793 | 785 | 793 | +1.28% | 12,500 | 67億4426万 | +5.31% | 8.29 | 0.28 |
03/15 | 789 | 790 | 778 | 783 | -0.76% | 19,100 | 66億5921万 | +4.4% | 8.19 | 0.28 |
03/14 | 774 | 790 | 774 | 789 | +1.94% | 39,100 | 67億1024万 | +5.62% | 8.25 | 0.28 |
03/13 | 770 | 778 | 762 | 774 | +0.26% | 20,200 | 65億8267万 | +4.17% | 8.09 | 0.28 |
03/12 | 765 | 772 | 754 | 772 | +1.45% | 33,100 | 65億6566万 | +4.18% | 8.07 | 0.28 |
03/11 | 758 | 765 | 753 | 761 | +0.79% | 25,600 | 64億7211万 | +3.12% | 7.96 | 0.27 |
03/08 | 754 | 761 | 754 | 755 | 0% | 14,700 | 64億2108万 | +2.58% | 7.9 | 0.27 |
03/07 | 756 | 764 | 753 | 755 | -0.13% | 13,100 | 64億2108万 | +2.86% | 7.9 | 0.27 |
03/06 | 743 | 759 | 743 | 756 | +0.93% | 18,200 | 64億2958万 | +3.28% | 7.91 | 0.27 |
03/05 | 743 | 751 | 742 | 749 | +0.27% | 7,000 | 63億7005万 | +2.6% | 7.83 | 0.27 |
03/04 | 752 | 755 | 746 | 747 | -0.66% | 42,500 | 63億5304万 | +2.47% | 7.81 | 0.27 |
03/01 | 755 | 758 | 751 | 752 | -0.13% | 19,500 | 63億9556万 | +3.44% | 7.86 | 0.27 |
02/29 | 753 | 757 | 750 | 753 | -0.13% | 16,200 | 64億407万 | +3.72% | 7.87 | 0.27 |
02/28 | 752 | 761 | 752 | 754 | -0.26% | 26,800 | 64億1257万 | +4.14% | 7.88 | 0.27 |
02/27 | 747 | 760 | 747 | 756 | +1.07% | 20,400 | 64億2958万 | +4.56% | 7.91 | 0.27 |
02/26 | 747 | 753 | 744 | 748 | +0.13% | 32,500 | 63億6155万 | +3.74% | 7.82 | 0.27 |
02/22 | 747 | 753 | 740 | 747 | +0.54% | 27,800 | 63億5304万 | +3.75% | 7.81 | 0.27 |
02/21 | 750 | 750 | 742 | 743 | -1.46% | 18,900 | 63億1902万 | +3.34% | 7.77 | 0.27 |
02/20 | 759 | 761 | 750 | 754 | -0.92% | 21,100 | 64億1257万 | +5.01% | 7.88 | 0.27 |
02/19 | 743 | 761 | 743 | 761 | +1.6% | 27,000 | 64億7211万 | +6.14% | 7.96 | 0.27 |
02/16 | 728 | 750 | 728 | 749 | +2.88% | 35,200 | 63億7005万 | +4.61% | 7.83 | 0.27 |
02/15 | 731 | 737 | 726 | 728 | -0.95% | 26,900 | 61億9145万 | +1.82% | 7.61 | 0.26 |
02/14 | 738 | 743 | 731 | 735 | +3.38% | 46,900 | 62億5098万 | +2.8% | 7.69 | 0.26 |
02/13 | 705 | 713 | 702 | 711 | +0.99% | 43,700 | 60億4687万 | -0.56% | 7.43 | 0.25 |
02/09 | 706 | 712 | 704 | 704 | -0.71% | 20,300 | 59億8734万 | -1.68% | 7.36 | 0.25 |
02/08 | 705 | 714 | 704 | 709 | +0.71% | 17,400 | 60億2986万 | -1.12% | 7.41 | 0.25 |
02/07 | 703 | 709 | 702 | 704 | -0.71% | 36,600 | 59億8734万 | -1.81% | 7.36 | 0.25 |
02/06 | 707 | 709 | 705 | 709 | -0.28% | 26,100 | 60億2986万 | -1.12% | 7.41 | 0.25 |
02/05 | 706 | 715 | 705 | 711 | +1.28% | 21,900 | 60億4687万 | -0.84% | 7.43 | 0.25 |
02/02 | 700 | 706 | 698 | 702 | +0.29% | 44,800 | 59億7033万 | -2.09% | 7.34 | 0.25 |
02/01 | 702 | 707 | 700 | 700 | -0.99% | 56,400 | 59億5332万 | -2.51% | 7.32 | 0.25 |
01/31 | 706 | 708 | 703 | 707 | +0.14% | 46,900 | 60億1285万 | -1.53% | 7.39 | 0.25 |
01/30 | 713 | 717 | 706 | 706 | -1.53% | 80,100 | 60億435万 | -1.81% | 7.38 | 0.25 |
01/29 | 706 | 717 | 706 | 717 | +1.41% | 28,500 | 60億9790万 | -0.42% | 7.5 | 0.26 |
01/26 | 708 | 714 | 706 | 707 | -0.98% | 54,400 | 60億1285万 | -1.81% | 7.39 | 0.25 |
01/25 | 704 | 715 | 703 | 714 | +0.56% | 52,500 | 60億7238万 | -0.83% | 7.47 | 0.25 |
01/24 | 703 | 713 | 703 | 710 | -1.11% | 39,800 | 60億3837万 | -1.53% | 7.42 | 0.25 |
01/23 | 718 | 721 | 716 | 718 | 0% | 6,900 | 61億640万 | -0.42% | 7.51 | 0.26 |
01/22 | 710 | 724 | 708 | 718 | -0.14% | 33,200 | 61億640万 | -0.55% | 7.51 | 0.26 |
01/19 | 711 | 720 | 708 | 719 | -0.96% | 46,400 | 61億1491万 | -0.42% | 7.52 | 0.26 |
01/18 | 721 | 727 | 721 | 726 | +0.97% | 5,500 | 61億7444万 | +0.55% | 7.59 | 0.26 |
01/17 | 724 | 730 | 719 | 719 | -0.55% | 25,600 | 61億1491万 | -0.42% | 7.52 | 0.26 |
01/16 | 730 | 730 | 721 | 723 | -0.55% | 10,800 | 61億4893万 | +0.14% | 7.56 | 0.26 |
01/15 | 724 | 735 | 723 | 727 | +0.97% | 13,300 | 61億8295万 | +0.55% | 7.6 | 0.26 |
01/12 | 728 | 729 | 720 | 720 | -1.91% | 21,100 | 61億2341万 | -0.41% | 7.53 | 0.26 |
01/11 | 737 | 737 | 733 | 734 | +0.55% | 3,800 | 62億4248万 | +1.52% | 7.68 | 0.26 |
01/10 | 728 | 736 | 725 | 730 | -0.41% | 9,300 | 62億846万 | +1.11% | 7.63 | 0.26 |
01/09 | 725 | 733 | 723 | 733 | +1.1% | 13,000 | 62億3397万 | +1.52% | 7.67 | 0.26 |
01/05 | 723 | 729 | 720 | 725 | 0% | 9,800 | 61億6594万 | +0.42% | 7.58 | 0.26 |
01/04 | 716 | 726 | 709 | 725 | +1.26% | 14,200 | 61億6594万 | +0.42% | 7.58 | 0.26 |
2023 | ||||||||||
12/29 | 714 | 717 | 714 | 716 | +0.28% | 5,500 | 60億8939万 | -0.83% | 7.49 | 0.26 |
12/28 | 705 | 716 | 705 | 714 | +0.14% | 7,400 | 60億7238万 | -1.11% | 7.47 | 0.25 |
12/27 | 710 | 713 | 706 | 713 | +0.56% | 14,400 | 60億6388万 | -1.38% | 7.46 | 0.25 |
12/26 | 715 | 716 | 708 | 709 | -0.28% | 14,800 | 60億2986万 | -2.21% | 7.41 | 0.25 |
12/25 | 715 | 719 | 706 | 711 | -1.11% | 12,400 | 60億4687万 | -2.2% | 7.43 | 0.25 |
12/22 | 719 | 726 | 715 | 719 | -0.28% | 5,300 | 61億1491万 | -1.24% | 7.52 | 0.26 |
12/21 | 725 | 726 | 716 | 721 | -0.41% | 6,800 | 61億3192万 | -1.1% | 7.54 | 0.26 |
12/20 | 719 | 729 | 719 | 724 | +0.84% | 10,700 | 61億5743万 | -0.96% | 7.57 | 0.26 |
12/19 | 720 | 720 | 708 | 718 | -0.69% | 16,200 | 61億640万 | -1.91% | 7.51 | 0.26 |
12/18 | 724 | 724 | 715 | 723 | -0.14% | 5,100 | 61億4893万 | -1.5% | 7.56 | 0.26 |
12/15 | 719 | 729 | 719 | 724 | +0.14% | 8,200 | 61億5743万 | -1.63% | 7.57 | 0.26 |
12/14 | 745 | 745 | 716 | 723 | -2.03% | 24,500 | 61億4893万 | -2.03% | 7.56 | 0.26 |
12/13 | 723 | 740 | 718 | 738 | +2.5% | 29,500 | 62億7650万 | -0.27% | 7.72 | 0.26 |
12/12 | 736 | 738 | 716 | 720 | -0.55% | 18,500 | 61億2341万 | -2.83% | 7.53 | 0.26 |
12/11 | 717 | 724 | 715 | 724 | +1.4% | 9,400 | 61億5743万 | -2.56% | 7.57 | 0.26 |
12/08 | 727 | 729 | 693 | 714 | -2.06% | 37,000 | 60億7238万 | -4.16% | 7.47 | 0.25 |
12/07 | 732 | 732 | 729 | 729 | -0.41% | 11,400 | 61億9996万 | -2.54% | 7.62 | 0.26 |
12/06 | 723 | 736 | 721 | 732 | +0.97% | 7,500 | 62億2547万 | -2.4% | 7.65 | 0.26 |
12/05 | 726 | 732 | 724 | 725 | -0.14% | 7,800 | 61億6594万 | -3.59% | 7.58 | 0.26 |
12/04 | 722 | 731 | 722 | 726 | +0.14% | 11,800 | 61億7444万 | -3.84% | 7.59 | 0.26 |
12/01 | 726 | 729 | 722 | 725 | 0% | 6,100 | 61億6594万 | -4.23% | 7.58 | 0.26 |
11/30 | 724 | 726 | 719 | 725 | +0.55% | 11,800 | 61億6594万 | -4.48% | 7.58 | 0.26 |
11/29 | 722 | 728 | 721 | 721 | -0.55% | 7,300 | 61億3192万 | -5.26% | 7.54 | 0.26 |
11/28 | 717 | 728 | 717 | 725 | +0.42% | 5,900 | 61億6594万 | -4.98% | 7.58 | 0.26 |
11/27 | 728 | 732 | 718 | 722 | -1.1% | 20,400 | 61億4042万 | -5.62% | 7.55 | 0.26 |
11/24 | 732 | 740 | 730 | 730 | -2.01% | 40,300 | 62億846万 | -4.82% | 7.63 | 0.26 |
11/22 | 735 | 745 | 735 | 745 | -0.67% | 30,600 | 63億3603万 | -3.12% | 7.79 | 0.27 |
11/21 | 751 | 753 | 746 | 750 | 0% | 6,600 | 63億7856万 | -2.72% | 7.84 | 0.27 |
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 | 1,625 325 4/16 | 825 165 1/16 | 287,800 1,439,000 4/16 | - | - | +13.93% 4/28 | -21.01% 1/22 |
2009年 3月期 | 1,305 261 6/24 | 425 85 2/16 | 199,400 997,000 1/9 | - | - | +20.28% 3/25 | -44.88% 10/10 |
2010年 3月期 | 970 194 8/21 | 550 110 4/3 | 202,200 1,011,000 2/9 | - | - | +27.14% 6/15 | -15.85% 10/2 |
2011年 3月期 | 1,025 205 1/20 | 510 102 3/15 | 216,800 1,084,000 1/20 | 87億1742万 | 43億3744万 | +18.9% 1/19 | -34.43% 3/15 |
2012年 3月期 | 870 174 3/1 174 2/29 | 615 123 8/9 | 126,400 632,000 12/12 | 73億9917万 | 52億3045万 | +11.77% 7/19 | -10.79% 8/9 |
2013年 3月期 | 1,130 226 3/11 | 650 130 6/5 130 6/4 | 399,400 1,997,000 3/11 | 96億1042万 | 55億2812万 | +15.66% 3/11 | -15% 5/16 |
2014年 3月期 | 1,100 220 11/19 | 770 154 9/2 | 226,200 1,131,000 11/19 | 93億5528万 | 65億4869万 | +11.93% 11/19 | -13.29% 6/7 |
2015年 3月期 | 1,070 214 7/15 | 720 144 5/21 | 875,200 4,376,000 7/15 | 91億7万 | 61億2341万 | +16.76% 7/15 | -10.91% 5/21 |
2016年 3月期 | 985 197 11/26 | 720 144 8/25 | 327,400 1,637,000 11/26 | 83億7717万 | 61億2341万 | +9.23% 11/30 | -14.73% 8/25 |
2017年 3月期 | 1,040 208 3/30 | 705 141 6/24 | 200,400 1,002,000 6/1 | 88億4493万 | 59億9584万 | +10.64% 6/1 | -8.15% 6/16 |
2018年 3月期 | 1,420 284 9/14 | 875 175 4/12 175 4/11 | 1,426,000 7,130,000 9/14 | 120億7674万 | 74億4165万 | +42.09% 9/14 | -12.7% 2/13 |
2019年 3月期 | 1,083 4/4 4/3 | 640 12/25 | 34,100 3/11 | 92億1064万 | 54億4303万 | +4.67% 1/25 | -12.75% 12/25 |
2020年 3月期 | 885 1/21 | 494 3/13 | 54,300 1/21 | 75億2670万 | 42億134万 | +15.81% 3/31 | -25.31% 3/13 |
2021年 3月期 | 896 12/14 | 592 4/6 | 87,900 7/8 | 76億2025万 | 50億3481万 | +10.25% 9/28 | -8.15% 1/15 |
2022年 3月期 | 850 5/17 | 680 3/9 | 43,900 11/4 | 72億2903万 | 57億8322万 | +6.21% 9/24 | -8.36% 11/30 |
2023年 3月期 | 836 3/10 | 562 10/17 | 121,800 10/28 | 71億996万 | 47億7966万 | +15.47% 2/21 | -6.79% 4/6 |
最新 | 737 2024/4/18 | 14,300 | 62億6799万 | -2.9% 759 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 14%(1.14倍)
- 1985/12/28 vs 1984/12/28
- 6%(1.06倍)
- 1986/12/27 vs 1985/12/28
- 22%(1.22倍)
- 1987/12/28 vs 1986/12/27
- 160%(2.6倍)
- 1988/12/28 vs 1987/12/28
- -2%(0.98倍)
- 1989/12/29 vs 1988/12/28
- 73%(1.73倍)
- 1990/12/27 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/27
- -26%(0.74倍)
- 1992/12/30 vs 1991/12/30
- -39%(0.61倍)
- 1993/12/30 vs 1992/12/30
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/30
- 37%(1.37倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- -29%(0.71倍)
- 2002/12/30 vs 2001/12/28
- -37%(0.63倍)
- 2003/12/30 vs 2002/12/30
- 187%(2.87倍)
- 2004/12/30 vs 2003/12/30
- 127%(2.27倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/04/18 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
230円(2002/11/18) - 220%(3.2倍)
737円(4/18)