株価チャート
株価
4/26
- 前日 (4/25)
- 765
- 始値
- 767
- 高値
- 771
- 安値
- 762
- 終値 -0.26%
- 763
- 出来高 +46.67%
- 2,200
乖離率
- 株価(5日)
移動平均値 - +0.13%
762 - 株価(25日)
移動平均値 - -1.68%
776 - 出来高(5日)
移動平均値 - +6.8%
2,060
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 767 | 771 | 762 | 763 | -0.26% | 2,200 | 27億1755万 | -1.68% | 8.14 | 0.34 |
04/25 | 760 | 768 | 760 | 765 | 0% | 1,500 | 27億2468万 | -1.67% | 8.16 | 0.34 |
04/24 | 762 | 771 | 757 | 765 | +0.53% | 3,900 | 27億2468万 | -1.8% | 8.16 | 0.34 |
04/23 | 758 | 761 | 758 | 761 | +0.4% | 1,200 | 27億1043万 | -2.56% | 8.11 | 0.34 |
04/22 | 754 | 758 | 754 | 758 | +0.66% | 1,500 | 26億9975万 | -3.07% | 8.08 | 0.34 |
04/19 | 758 | 761 | 752 | 753 | -0.92% | 2,800 | 26億8194万 | -4.08% | 8.03 | 0.34 |
04/18 | 762 | 763 | 753 | 760 | -0.26% | 2,800 | 27億687万 | -3.43% | 8.1 | 0.34 |
04/17 | 773 | 773 | 750 | 762 | -0.91% | 9,900 | 27億1399万 | -3.42% | 8.13 | 0.34 |
04/16 | 775 | 775 | 768 | 769 | -0.26% | 2,200 | 27億3892万 | -2.78% | 8.2 | 0.34 |
04/15 | 772 | 774 | 770 | 771 | -0.26% | 2,200 | 27億4605万 | -2.9% | 8.22 | 0.34 |
04/12 | 774 | 777 | 773 | 773 | -0.13% | 3,400 | 27億5317万 | -3.01% | 8.24 | 0.35 |
04/11 | 772 | 775 | 772 | 774 | 0% | 1,400 | 27億5673万 | -3.25% | 8.25 | 0.35 |
04/10 | 773 | 779 | 773 | 774 | 0% | 1,000 | 27億5673万 | -3.49% | 8.25 | 0.35 |
04/09 | 775 | 776 | 770 | 774 | -0.77% | 2,900 | 27億5673万 | -3.85% | 8.25 | 0.35 |
04/08 | 775 | 780 | 775 | 780 | +0.65% | 800 | 27億7810万 | -3.35% | 8.32 | 0.35 |
04/05 | 778 | 780 | 774 | 775 | -0.77% | 1,900 | 27億6029万 | -4.32% | 8.26 | 0.35 |
04/04 | 779 | 782 | 776 | 781 | -0.13% | 2,000 | 27億8166万 | -3.94% | 8.33 | 0.35 |
04/03 | 775 | 782 | 775 | 782 | +0.39% | 2,700 | 27億8523万 | -4.17% | 8.34 | 0.35 |
04/02 | 781 | 787 | 769 | 779 | 0% | 10,100 | 27億7454万 | -4.88% | 8.31 | 0.35 |
04/01 | 786 | 787 | 778 | 779 | -1.02% | 6,200 | 27億7454万 | -5.23% | 8.31 | 0.35 |
03/29 | 786 | 791 | 786 | 787 | -0.13% | 5,600 | 28億303万 | -4.61% | 8.39 | 0.35 |
03/28 | 780 | 796 | 780 | 788 | -2.6% | 9,900 | 28億660万 | -4.72% | 8.4 | 0.35 |
03/27 | 802 | 813 | 801 | 809 | +0.5% | 7,900 | 28億8139万 | -2.53% | 8.63 | 0.36 |
03/26 | 807 | 808 | 800 | 805 | -0.49% | 12,000 | 28億6714万 | -3.13% | 8.58 | 0.36 |
03/25 | 807 | 811 | 807 | 809 | +0.37% | 6,800 | 28億8139万 | -2.88% | 8.63 | 0.36 |
03/22 | 806 | 813 | 806 | 806 | -0.25% | 7,500 | 28億7071万 | -3.36% | 8.59 | 0.36 |
03/21 | 804 | 812 | 796 | 808 | +0.5% | 25,400 | 28億7783万 | -3.35% | 8.62 | 0.36 |
03/19 | 786 | 808 | 786 | 804 | +0.25% | 111,000 | 28億6358万 | -4.06% | 8.57 | 0.36 |
03/18 | 810 | 810 | 791 | 802 | -1.11% | 21,100 | 28億5646万 | -4.52% | 8.55 | 0.36 |
03/15 | 804 | 812 | 804 | 811 | -0.61% | 5,500 | 28億8851万 | -3.68% | 8.65 | 0.36 |
03/14 | 801 | 828 | 780 | 816 | +1.12% | 21,200 | 29億632万 | -3.32% | 8.7 | 0.36 |
03/13 | 815 | 820 | 801 | 807 | -1.59% | 8,800 | 28億7427万 | -4.61% | 8.61 | 0.36 |
03/12 | 800 | 820 | 791 | 820 | -1.8% | 21,800 | 29億2057万 | -3.3% | 8.74 | 0.37 |
03/11 | 846 | 846 | 830 | 835 | -1.3% | 6,400 | 29億7399万 | -1.76% | 8.9 | 0.37 |
03/08 | 844 | 846 | 838 | 846 | +0.24% | 1,500 | 30億1317万 | -0.59% | 9.02 | 0.38 |
03/07 | 839 | 844 | 839 | 844 | +0.6% | 3,700 | 30億605万 | -0.94% | 9 | 0.38 |
03/06 | 837 | 839 | 833 | 839 | +0.24% | 2,900 | 29億8824万 | -1.64% | 8.95 | 0.38 |
03/05 | 840 | 840 | 828 | 837 | +0.24% | 12,300 | 29億8112万 | -1.88% | 8.93 | 0.37 |
03/04 | 852 | 852 | 835 | 835 | -1.76% | 11,500 | 29億7399万 | -2.22% | 8.9 | 0.37 |
03/01 | 860 | 860 | 849 | 850 | -0.47% | 5,900 | 30億2742万 | -1.16% | 9.06 | 0.38 |
02/29 | 856 | 860 | 850 | 854 | -0.23% | 2,300 | 30億4167万 | -1.16% | 9.11 | 0.38 |
02/28 | 849 | 860 | 848 | 856 | +0.47% | 5,500 | 30億4879万 | -1.15% | 9.13 | 0.38 |
02/27 | 846 | 854 | 846 | 852 | +0.12% | 3,400 | 30億3454万 | -1.73% | 9.09 | 0.38 |
02/26 | 852 | 856 | 848 | 851 | +0.12% | 4,600 | 30億3098万 | -1.96% | 9.07 | 0.38 |
02/22 | 849 | 852 | 838 | 850 | +0.12% | 13,700 | 30億2742万 | -2.19% | 9.06 | 0.38 |
02/21 | 846 | 849 | 842 | 849 | +0.35% | 1,300 | 30億2386万 | -2.41% | 9.05 | 0.38 |
02/20 | 848 | 850 | 845 | 846 | +0.36% | 3,600 | 30億1317万 | -2.87% | 9.02 | 0.38 |
02/19 | 843 | 845 | 835 | 843 | 0% | 4,600 | 30億249万 | -3.21% | 8.99 | 0.38 |
02/16 | 843 | 846 | 832 | 843 | 0% | 9,800 | 30億249万 | -3.1% | 8.99 | 0.38 |
02/15 | 852 | 854 | 843 | 843 | -1.4% | 12,700 | 30億249万 | -3.1% | 8.99 | 0.38 |
02/14 | 851 | 856 | 849 | 855 | +0.12% | 18,400 | 30億4523万 | -1.61% | 9.12 | 0.38 |
02/13 | 856 | 863 | 847 | 854 | -0.23% | 22,800 | 30億4167万 | -1.61% | 9.11 | 0.38 |
02/09 | 852 | 858 | 852 | 856 | +0.23% | 10,000 | 30億4879万 | -1.15% | 9.13 | 0.38 |
02/08 | 867 | 873 | 853 | 854 | -0.23% | 21,900 | 30億4167万 | -1.16% | 9.11 | 0.38 |
02/07 | 863 | 866 | 855 | 856 | -1.61% | 11,500 | 30億4879万 | -0.58% | 9.13 | 0.38 |
02/06 | 859 | 871 | 853 | 870 | +1.28% | 6,800 | 30億9865万 | +1.4% | 9.28 | 0.39 |
02/05 | 862 | 865 | 855 | 859 | -0.35% | 9,600 | 30億5947万 | +0.59% | 9.16 | 0.38 |
02/02 | 859 | 862 | 848 | 862 | +0.12% | 15,500 | 30億7016万 | +1.41% | 9.19 | 0.39 |
02/01 | 870 | 870 | 852 | 861 | -1.03% | 12,400 | 30億6660万 | +1.65% | 9.18 | 0.39 |
01/31 | 868 | 877 | 863 | 870 | +0.23% | 16,900 | 30億9865万 | +3.2% | 9.28 | 0.39 |
01/30 | 859 | 877 | 849 | 868 | +0.93% | 36,200 | 30億9153万 | +3.58% | 9.26 | 0.39 |
01/29 | 875 | 884 | 853 | 860 | -0.58% | 52,600 | 30億6304万 | +3.12% | 9.17 | 0.38 |
01/26 | 1,000 | 1,080 | 834 | 865 | -12.09% | 458,000 | 30億8084万 | +4.09% | 9.22 | 0.39 |
01/25 | 934 | 996 | 934 | 984 | +3.8% | 28,700 | 35億468万 | +18.98% | 10.49 | 0.44 |
01/24 | 899 | 958 | 899 | 948 | +5.45% | 23,900 | 33億7646万 | +15.89% | 10.11 | 0.42 |
01/23 | 877 | 920 | 862 | 899 | +2.51% | 14,400 | 32億194万 | +10.85% | 9.59 | 0.4 |
01/22 | 880 | 880 | 862 | 877 | +0.11% | 4,400 | 31億2358万 | +8.81% | 9.35 | 0.39 |
01/19 | 878 | 886 | 875 | 876 | -0.23% | 1,900 | 31億2002万 | +9.23% | 9.34 | 0.39 |
01/18 | 879 | 879 | 853 | 878 | -0.11% | 6,900 | 31億2715万 | +10.03% | 9.36 | 0.39 |
01/17 | 847 | 888 | 830 | 879 | +2.33% | 12,000 | 31億3071万 | +10.84% | 9.37 | 0.39 |
01/16 | 859 | 868 | 852 | 859 | +0.12% | 4,200 | 30億5947万 | +8.87% | 9.16 | 0.38 |
01/15 | 820 | 900 | 813 | 858 | +4% | 26,300 | 30億5591万 | +9.16% | 9.15 | 0.38 |
01/12 | 843 | 878 | 801 | 825 | -1.9% | 27,000 | 29億3838万 | +5.5% | 8.8 | 0.37 |
01/11 | 820 | 843 | 801 | 841 | +2.69% | 24,000 | 29億9536万 | +7.82% | 8.97 | 0.38 |
01/10 | 828 | 830 | 811 | 819 | -0.12% | 4,600 | 29億1701万 | +5.41% | 8.73 | 0.37 |
01/09 | 810 | 833 | 794 | 820 | +0.24% | 24,000 | 29億2057万 | +5.81% | 8.74 | 0.37 |
01/05 | 803 | 824 | 783 | 818 | +2.38% | 18,200 | 29億1345万 | +5.55% | 8.72 | 0.37 |
01/04 | 770 | 799 | 770 | 799 | +3.5% | 5,500 | 28億4577万 | +2.96% | 8.52 | 0.36 |
2023 | ||||||||||
12/29 | 781 | 809 | 771 | 772 | -0.77% | 25,900 | 27億4961万 | -0.52% | 8.23 | 0.35 |
12/28 | 777 | 779 | 765 | 778 | +0.26% | 5,800 | 27億7098万 | +0.26% | 8.3 | 0.35 |
12/27 | 766 | 776 | 766 | 776 | +1.44% | 12,800 | 27億6386万 | 0% | 8.27 | 0.35 |
12/26 | 770 | 774 | 765 | 765 | -0.65% | 9,800 | 27億2468万 | -1.54% | 8.16 | 0.34 |
12/25 | 776 | 776 | 757 | 770 | 0% | 2,300 | 27億4249万 | -1.16% | 8.21 | 0.34 |
12/22 | 758 | 774 | 727 | 770 | +1.72% | 15,400 | 27億4249万 | -0.9% | 8.21 | 0.34 |
12/21 | 763 | 763 | 753 | 757 | -0.66% | 7,500 | 26億9618万 | -2.57% | 8.07 | 0.34 |
12/20 | 762 | 773 | 760 | 762 | -0.78% | 5,100 | 27億1399万 | -1.42% | 8.13 | 0.34 |
12/19 | 775 | 778 | 767 | 768 | -0.9% | 3,300 | 27億3536万 | -0.39% | 8.19 | 0.34 |
12/18 | 770 | 776 | 765 | 775 | +0.65% | 4,700 | 27億6029万 | +1.44% | 8.26 | 0.35 |
12/15 | 774 | 775 | 767 | 770 | +1.05% | 4,300 | 27億4249万 | +1.85% | 8.21 | 0.34 |
12/14 | 785 | 785 | 750 | 762 | -2.93% | 10,600 | 27億1399万 | +1.74% | 8.13 | 0.34 |
12/13 | 767 | 785 | 767 | 785 | +1.95% | 5,300 | 27億9591万 | +5.94% | 8.37 | 0.35 |
12/12 | 778 | 778 | 766 | 770 | +0.52% | 3,500 | 27億4249万 | +5.05% | 8.21 | 0.34 |
12/11 | 762 | 770 | 755 | 766 | -0.39% | 15,600 | 27億2824万 | +5.51% | 8.17 | 0.34 |
12/08 | 776 | 777 | 765 | 769 | -0.9% | 5,200 | 27億3892万 | +7.1% | 8.2 | 0.34 |
12/07 | 775 | 796 | 775 | 776 | +0.13% | 15,700 | 27億6386万 | +9.14% | 8.27 | 0.35 |
12/06 | 760 | 793 | 754 | 775 | +2.11% | 12,500 | 27億6029万 | +10.4% | 8.26 | 0.35 |
12/05 | 766 | 767 | 755 | 759 | -1.04% | 7,100 | 27億331万 | +9.37% | 8.09 | 0.34 |
12/04 | 796 | 805 | 767 | 767 | -1.79% | 18,300 | 27億3180万 | +11.64% | 8.18 | 0.34 |
12/01 | 777 | 799 | 777 | 781 | +1.56% | 16,600 | 27億8166万 | +15.02% | 8.33 | 0.35 |
11/30 | 807 | 807 | 769 | 769 | -4.71% | 41,500 | 27億3892万 | +14.61% | 8.2 | 0.34 |
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 | 651 1/8 8/1 | 495 11/16 | 8,000 2/26 | - | - | +17.4% 7/31 | -16.78% 5/27 |
2009年 3月期 | 672 12/17 | 471 6/26 | 5,000 6/26 5/27 | - | - | +22.6% 7/9 | -13.41% 11/25 |
2010年 3月期 | 682 7/27 | 500 4/10 | 4,000 7/13 4/10 | - | - | +9.14% 9/8 | -12.17% 5/28 |
2011年 3月期 | 617 7/14 | 367 3/16 | 5,300 12/16 | 30億1342万 | 17億9242万 | +10.37% 7/14 | -27.79% 3/15 |
2012年 3月期 | 600 8/12 8/11 他5件 | 484 5/20 5/19 | 5,700 5/13 | 29億3040万 | 23億6385万 | +15.54% 1/16 | -11.83% 10/7 |
2013年 3月期 | 599 3/13 | 489 7/6 7/5 | 5,300 6/8 | 29億2551万 | 23億8827万 | +9.06% 1/21 | -7.22% 4/18 |
2014年 3月期 | 579 1/14 | 496 6/28 6/27 他2件 | 6,300 4/30 | 28億2783万 | 24億2246万 | +8.85% 1/14 | -5.79% 6/21 |
2015年 3月期 | 556 9/29 | 500 1/29 | 6,400 3/13 | 27億1550万 | 24億4200万 | +6.37% 3/10 | -3.54% 8/6 |
2016年 3月期 | 578 10/6 | 469 8/24 | 4,800 6/1 | 28億2295万 | 22億9059万 | +7.02% 10/7 | -4.68% 8/24 |
2017年 3月期 | 623 12/8 | 501 6/24 | 5,900 12/26 | 30億4273万 | 24億4688万 | +9.01% 12/8 | -4.94% 6/13 |
2018年 3月期 | 3,895 2/2 | 586 4/4 | 647,500 1/31 | 190億2318万 | 28億6202万 | +227.74% 1/26 | -27.2% 3/26 |
2019年 3月期 | 2,550 4/3 | 885 12/25 | 387,900 4/3 | 124億5420万 | 43億2234万 | +68.91% 10/4 | -25.07% 7/4 |
2020年 3月期 | 1,170 4/19 | 473 3/13 | 81,100 2/7 | 57億1428万 | 23億1013万 | +27.21% 4/9 | -33.89% 3/13 |
2021年 3月期 | 778 4/17 | 517 4/1 | 235,200 1/27 | 37億9975万 | 25億2502万 | +10.26% 5/12 | -9.09% 11/2 |
2022年 3月期 | 708 5/7 | 562 3/11 | 76,700 5/6 | 34億5787万 | 27億4480万 | +3.71% 1/28 | -5.14% 6/10 |
2023年 3月期 | 615 8/10 | 501 12/28 | 29,300 8/10 | 30億366万 | 17億8439万 | +6.24% 3/6 | -4.54% 12/28 |
最新 | 763 2024/4/26 | 2,200 | 27億1755万 | -1.68% 776 |
年間値上がり率
- 1996/12/26 vs 1995/12/27
- -16%(0.84倍)
- 1997/12/26 vs 1996/12/26
- -46%(0.54倍)
- 1998/12/28 vs 1997/12/26
- 21%(1.21倍)
- 1999/12/28 vs 1998/12/28
- -31%(0.69倍)
- 2000/12/28 vs 1999/12/28
- -3%(0.97倍)
- 2001/12/14 vs 2000/12/28
- 17%(1.17倍)
- 2002/12/27 vs 2001/12/14
- -21%(0.79倍)
- 2003/12/29 vs 2002/12/27
- 38%(1.38倍)
- 2004/12/29 vs 2003/12/29
- 16%(1.16倍)
- 2005/12/29 vs 2004/12/29
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/29
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- 7%(1.07倍)
- 2008/12/26 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/28 vs 2008/12/26
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/28
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- 37%(1.37倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 52%(1.52倍)
- 2024/04/26 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
290円(2002/11/26) - 163%(2.63倍)
763円(4/26)