株価チャート
株価
4/26
- 前日 (4/25)
- 696
- 始値
- 704
- 高値
- 704
- 安値
- 694
- 終値 -0.29%
- 694
- 出来高 -63.64%
- 400
乖離率
- 株価(5日)
移動平均値 - -0.86%
700 - 株価(25日)
移動平均値 - -0.86%
700 - 出来高(5日)
移動平均値 - -63.64%
1,100
2023/11/22~2024/04/26
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 | 704 | 704 | 694 | 694 | -0.29% | 400 | 50億2594万 | -0.86% | 19.43 | 0.37 |
04/25 | 703 | 703 | 696 | 696 | -1% | 1,100 | 50億4043万 | -0.71% | 19.49 | 0.37 |
04/24 | 694 | 704 | 694 | 703 | -0.57% | 1,400 | 50億9112万 | +0.14% | 19.68 | 0.37 |
04/23 | 705 | 707 | 705 | 707 | +0.71% | 1,200 | 51億2009万 | +0.71% | 19.8 | 0.37 |
04/22 | 686 | 702 | 686 | 702 | +2.48% | 1,400 | 50億8388万 | -0.14% | 19.66 | 0.37 |
04/19 | 687 | 687 | 677 | 685 | -0.72% | 1,600 | 49億6077万 | -2.56% | 19.18 | 0.36 |
04/18 | 690 | 690 | 690 | 690 | -1.43% | 100 | 49億9698万 | -1.99% | 19.32 | 0.36 |
04/17 | 695 | 700 | 693 | 700 | -0.57% | 1,000 | 50億6940万 | -0.57% | 19.6 | 0.37 |
04/16 | 703 | 704 | 703 | 704 | -0.42% | 200 | 50億9836万 | 0% | 19.71 | 0.37 |
04/15 | 707 | 707 | 707 | 707 | +1.14% | 100 | 51億2009万 | +0.43% | 19.8 | 0.37 |
04/12 | 699 | 699 | 699 | 699 | -0.14% | 2,600 | 50億6215万 | -0.57% | 19.57 | 0.37 |
04/11 | 699 | 700 | 698 | 700 | +0.14% | 2,800 | 50億6940万 | -0.43% | 19.6 | 0.37 |
04/10 | 693 | 699 | 693 | 699 | +1.6% | 2,300 | 50億6215万 | -0.71% | 19.57 | 0.37 |
04/09 | 687 | 688 | 687 | 688 | +0.73% | 200 | 49億8249万 | -2.27% | 19.26 | 0.36 |
04/08 | 683 | 686 | 683 | 683 | 0% | 2,200 | 49億4628万 | -2.98% | 19.12 | 0.36 |
04/05 | 688 | 688 | 683 | 683 | -1.44% | 3,700 | 49億4628万 | -3.26% | 19.12 | 0.36 |
04/04 | 692 | 698 | 690 | 693 | -1.56% | 2,800 | 50億1870万 | -1.84% | 19.4 | 0.37 |
04/02 | 697 | 704 | 697 | 704 | +0.86% | 400 | 50億9836万 | -0.42% | 19.71 | 0.37 |
04/01 | 705 | 705 | 678 | 698 | -2.1% | 2,500 | 50億5491万 | -1.27% | 19.54 | 0.37 |
03/29 | 706 | 713 | 706 | 713 | +0.99% | 200 | 51億6354万 | +0.85% | 19.96 | 0.38 |
03/28 | 709 | 709 | 706 | 706 | -1.53% | 400 | 51億1285万 | 0% | 19.77 | 0.37 |
03/27 | 712 | 717 | 712 | 717 | +0.7% | 800 | 51億9251万 | +1.56% | 20.08 | 0.38 |
03/26 | 715 | 715 | 712 | 712 | -0.42% | 1,600 | 51億5630万 | +0.85% | 19.94 | 0.38 |
03/25 | 713 | 715 | 713 | 715 | +0.28% | 1,700 | 51億7803万 | +1.42% | 20.02 | 0.38 |
03/22 | 716 | 716 | 709 | 713 | +0.42% | 3,100 | 51億6354万 | +1.13% | 19.96 | 0.38 |
03/21 | 717 | 717 | 710 | 710 | -0.98% | 1,900 | 51億4182万 | +0.71% | 19.88 | 0.37 |
03/19 | 702 | 718 | 701 | 717 | +0.99% | 1,600 | 51億9251万 | +1.85% | 20.08 | 0.38 |
03/18 | 710 | 710 | 710 | 710 | -0.7% | 100 | 51億4182万 | +0.85% | 19.88 | 0.37 |
03/15 | 712 | 718 | 704 | 715 | +0.7% | 2,600 | 51億7803万 | +1.56% | 20.02 | 0.38 |
03/14 | 710 | 710 | 710 | 710 | 0% | 500 | 51億4182万 | +1% | 19.88 | 0.37 |
03/12 | 700 | 711 | 700 | 710 | +1.43% | 3,800 | 51億4182万 | +1.14% | 19.88 | 0.37 |
03/11 | 700 | 700 | 700 | 700 | 0% | 200 | 50億6940万 | -0.28% | 19.6 | 0.37 |
03/08 | 693 | 700 | 693 | 700 | +1.01% | 1,200 | 50億6940万 | -0.14% | 19.6 | 0.37 |
03/07 | 700 | 717 | 680 | 693 | -0.43% | 7,300 | 50億1870万 | -1.14% | 19.4 | 0.37 |
03/06 | 701 | 701 | 696 | 696 | -0.71% | 600 | 50億4043万 | -0.71% | 19.49 | 0.37 |
03/05 | 708 | 708 | 701 | 701 | -0.99% | 4,300 | 50億7664万 | +0.14% | 19.63 | 0.37 |
03/04 | 699 | 714 | 699 | 708 | +1.14% | 800 | 51億2733万 | +1.14% | 19.82 | 0.37 |
03/01 | 695 | 700 | 695 | 700 | -0.43% | 2,300 | 50億6940万 | +0.14% | 19.6 | 0.37 |
02/29 | 713 | 720 | 702 | 703 | -1.26% | 3,600 | 50億9112万 | +0.72% | 19.68 | 0.37 |
02/28 | 701 | 712 | 701 | 712 | +1.86% | 200 | 51億5630万 | +2.01% | 19.94 | 0.38 |
02/26 | 714 | 714 | 699 | 699 | -0.85% | 1,700 | 50億6215万 | +0.29% | 19.57 | 0.37 |
02/22 | 700 | 705 | 699 | 705 | +0.71% | 700 | 51億561万 | +1.29% | 19.74 | 0.37 |
02/21 | 700 | 700 | 700 | 700 | 0% | 200 | 50億6940万 | +0.57% | 19.6 | 0.37 |
02/20 | 700 | 700 | 695 | 700 | -0.57% | 1,200 | 50億6940万 | +0.72% | 19.6 | 0.37 |
02/19 | 701 | 704 | 698 | 704 | +0.57% | 1,300 | 50億9836万 | +1.44% | 19.71 | 0.37 |
02/16 | 705 | 706 | 700 | 700 | -0.71% | 2,200 | 50億6940万 | +1.01% | 19.6 | 0.37 |
02/15 | 706 | 706 | 702 | 705 | 0% | 900 | 51億561万 | +1.88% | 19.74 | 0.37 |
02/14 | 707 | 709 | 693 | 705 | 0% | 1,600 | 51億561万 | +2.17% | 19.74 | 0.37 |
02/13 | 729 | 744 | 701 | 705 | -0.7% | 11,900 | 51億561万 | +2.32% | 19.74 | 0.37 |
02/09 | 703 | 733 | 700 | 710 | +1.14% | 10,500 | 51億4182万 | +3.35% | 19.88 | 0.37 |
02/08 | 711 | 711 | 702 | 702 | -1.13% | 900 | 50億8388万 | +2.48% | 19.66 | 0.37 |
02/07 | 701 | 710 | 701 | 710 | +1.43% | 1,500 | 51億4182万 | +3.95% | 19.88 | 0.37 |
02/06 | 701 | 701 | 698 | 700 | +1.01% | 500 | 50億6940万 | +2.94% | 19.6 | 0.37 |
02/05 | 699 | 700 | 693 | 693 | -0.86% | 600 | 50億1870万 | +2.21% | 19.4 | 0.37 |
02/02 | 690 | 699 | 690 | 699 | +1.3% | 1,400 | 50億6215万 | +3.4% | 19.57 | 0.37 |
02/01 | 693 | 693 | 688 | 690 | 0% | 2,500 | 49億9698万 | +2.37% | 19.32 | 0.36 |
01/31 | 689 | 690 | 689 | 690 | +0.15% | 1,800 | 49億9698万 | +2.68% | 19.32 | 0.36 |
01/30 | 689 | 689 | 688 | 689 | 0% | 2,200 | 49億8973万 | +2.68% | 19.29 | 0.36 |
01/29 | 693 | 693 | 682 | 689 | +0.44% | 1,500 | 49億8973万 | +2.99% | 19.29 | 0.36 |
01/26 | 685 | 692 | 685 | 686 | -0.15% | 300 | 49億6801万 | +2.85% | 19.21 | 0.36 |
01/25 | 693 | 693 | 687 | 687 | -0.87% | 3,000 | 49億7525万 | +3.31% | 19.24 | 0.36 |
01/24 | 685 | 698 | 685 | 693 | +1.91% | 2,900 | 50億1870万 | +4.37% | 19.4 | 0.37 |
01/23 | 692 | 692 | 680 | 680 | -2.16% | 800 | 49億2456万 | +2.72% | 19.04 | 0.36 |
01/22 | 689 | 695 | 689 | 695 | +0.58% | 300 | 50億3319万 | +5.14% | 19.46 | 0.37 |
01/18 | 690 | 691 | 690 | 691 | +1.62% | 200 | 50億422万 | +4.7% | 19.35 | 0.36 |
01/17 | 691 | 691 | 680 | 680 | -0.73% | 1,600 | 49億2456万 | +3.19% | 19.04 | 0.36 |
01/16 | 690 | 692 | 685 | 685 | +0.15% | 1,000 | 49億6077万 | +4.1% | 19.18 | 0.36 |
01/15 | 695 | 700 | 679 | 684 | +1.33% | 4,200 | 49億5352万 | +4.27% | 19.15 | 0.36 |
01/12 | 687 | 687 | 675 | 675 | -1.03% | 3,800 | 48億8835万 | +2.9% | 18.9 | 0.36 |
01/11 | 671 | 682 | 670 | 682 | +2.56% | 3,000 | 49億3904万 | +3.96% | 19.1 | 0.36 |
01/10 | 677 | 677 | 665 | 665 | -1.48% | 900 | 48億1593万 | +1.53% | 18.62 | 0.35 |
01/09 | 683 | 683 | 675 | 675 | +0.9% | 2,300 | 48億8835万 | +3.05% | 18.9 | 0.36 |
01/05 | 665 | 670 | 665 | 669 | +1.06% | 700 | 48億4489万 | +2.14% | 18.73 | 0.35 |
01/04 | 655 | 662 | 655 | 662 | +2% | 1,100 | 47億9420万 | +0.91% | 18.54 | 0.35 |
2023 | ||||||||||
12/29 | 648 | 649 | 646 | 649 | -0.15% | 2,500 | 47億5万 | -1.07% | 18.17 | 0.34 |
12/28 | 649 | 650 | 645 | 650 | +0.15% | 1,000 | 47億730万 | -1.07% | 18.2 | 0.34 |
12/27 | 645 | 649 | 641 | 649 | +0.62% | 3,500 | 47億5万 | -1.22% | 18.17 | 0.34 |
12/26 | 639 | 645 | 639 | 645 | -0.46% | 2,900 | 46億7109万 | -1.98% | 18.06 | 0.34 |
12/25 | 653 | 653 | 644 | 648 | +0.31% | 2,500 | 46億9281万 | -1.52% | 18.14 | 0.34 |
12/22 | 649 | 649 | 637 | 646 | +0.62% | 6,000 | 46億7833万 | -1.97% | 18.09 | 0.34 |
12/21 | 650 | 650 | 642 | 642 | -1.23% | 900 | 46億4936万 | -2.58% | 17.98 | 0.34 |
12/20 | 647 | 650 | 642 | 650 | +1.25% | 1,500 | 47億730万 | -1.52% | 18.2 | 0.34 |
12/19 | 641 | 643 | 641 | 642 | +0.16% | 1,900 | 46億4936万 | -2.73% | 17.98 | 0.34 |
12/18 | 646 | 646 | 641 | 641 | -0.77% | 1,200 | 46億4212万 | -3.03% | 17.95 | 0.34 |
12/15 | 643 | 646 | 643 | 646 | -1.07% | 2,300 | 46億7833万 | -2.42% | 18.09 | 0.34 |
12/14 | 656 | 656 | 653 | 653 | -0.15% | 600 | 47億2902万 | -1.51% | 18.28 | 0.34 |
12/13 | 655 | 656 | 654 | 654 | -0.3% | 500 | 47億3626万 | -1.36% | 18.31 | 0.34 |
12/12 | 657 | 657 | 656 | 656 | -1.06% | 3,800 | 47億5075万 | -1.06% | 18.37 | 0.35 |
12/11 | 656 | 663 | 656 | 663 | +0.76% | 1,400 | 48億144万 | 0% | 18.56 | 0.35 |
12/08 | 652 | 658 | 652 | 658 | +0.92% | 600 | 47億6523万 | -0.6% | 18.42 | 0.35 |
12/07 | 654 | 655 | 652 | 652 | -0.15% | 1,900 | 47億2178万 | -1.51% | 18.26 | 0.34 |
12/06 | 661 | 661 | 651 | 653 | -2.25% | 3,800 | 47億2902万 | -1.36% | 18.28 | 0.34 |
12/05 | 669 | 669 | 668 | 668 | -1.62% | 500 | 48億3765万 | +0.75% | 18.7 | 0.35 |
12/04 | 677 | 679 | 677 | 679 | +1.8% | 300 | 49億1731万 | +2.57% | 19.01 | 0.36 |
12/01 | 669 | 669 | 667 | 667 | -0.3% | 700 | 48億3041万 | +0.91% | 18.68 | 0.35 |
11/29 | 666 | 669 | 666 | 669 | -0.74% | 1,200 | 48億4489万 | +1.36% | 18.73 | 0.35 |
11/28 | 684 | 684 | 668 | 674 | -0.88% | 600 | 48億8110万 | +2.12% | 18.87 | 0.36 |
11/27 | 667 | 684 | 667 | 680 | +1.95% | 2,600 | 49億2456万 | +3.19% | 19.04 | 0.36 |
11/24 | 662 | 671 | 662 | 667 | +0.76% | 400 | 48億3041万 | +1.21% | 18.68 | 0.35 |
11/22 | 660 | 662 | 652 | 662 | -0.15% | 1,000 | 47億9420万 | +0.46% | 18.54 | 0.35 |
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 | 454 7/18 | 219 3/24 | 33,000 7/18 | - | - | +14.66% 5/15 | -36.91% 3/10 |
2009年 3月期 | 386 8/13 | 225 4/3 4/1 | 33,000 7/15 | - | - | +30.33% 8/13 | -16.14% 10/8 |
2010年 3月期 | 450 7/13 | 287 2/3 | 28,000 7/13 | - | - | +15.58% 6/14 | -17.59% 9/18 |
2011年 3月期 | 356 6/14 | 262 12/30 12/28 | 37,000 7/6 | 33億6064万 | 24億7328万 | +8.59% 3/14 | -11.81% 8/2 |
2012年 3月期 | 347 1/13 1/12 | 251 4/19 | 39,000 7/12 | 32億7568万 | 23億6944万 | +14.05% 6/8 | -3.79% 3/12 |
2013年 3月期 | 505 8/7 7/27 他2件 | 334 4/11 | 29,000 7/12 | 47億6720万 | 31億5296万 | +27.45% 7/26 | -8.33% 9/21 |
2014年 3月期 | 610 2/13 | 402 12/24 | 239,000 1/22 | 57億5840万 | 37億9488万 | +24.9% 1/28 | -12.73% 4/11 |
2015年 3月期 | 520 3/25 2/12 | 413 5/23 5/22 | 25,600 7/14 | 37億6584万 | 29億9094万 | +8.84% 7/14 | -4.09% 5/22 |
2016年 3月期 | 564 3/23 | 436 8/25 | 23,800 7/13 | 40億8448万 | 31億5751万 | +7.55% 7/14 | -10.91% 8/25 |
2017年 3月期 | 576 3/27 | 466 6/24 | 23,800 7/12 | 41億7139万 | 33億7477万 | +11.55% 7/11 | -5.15% 6/24 |
2018年 3月期 | 1,887 8/7 | 538 4/7 | 2,034,400 8/7 | 136億6565万 | 38億9619万 | +107.07% 8/7 | -13.87% 2/9 |
2019年 3月期 | 920 5/14 | 636 12/26 | 30,300 7/11 | 66億6264万 | 46億591万 | +10.02% 12/14 | -16.38% 12/26 |
2020年 3月期 | 887 7/18 | 538 3/30 | 87,300 7/18 | 64億2365万 | 38億9619万 | +9.26% 11/12 | -16.03% 3/9 |
2021年 3月期 | 745 10/2 | 556 4/7 4/2 | 32,500 8/5 | 53億9529万 | 40億2655万 | +8.27% 7/10 | -10.68% 11/12 |
2022年 3月期 | 720 7/12 | 606 3/7 | 17,800 7/12 | 52億1424万 | 43億8865万 | +5.03% 7/12 | -6.3% 8/20 |
2023年 3月期 | 790 7/12 | 617 9/30 | 71,100 7/12 | 57億2118万 | 44億6831万 | +5.18% 7/11 | -4.79% 9/26 |
最新 | 694 2024/4/26 | 400 | 50億2594万 | -0.86% 700 |
年間値上がり率
- 1989/12/29 vs 1988/12/27
- 83%(1.83倍)
- 1990/12/28 vs 1989/12/29
- -27%(0.73倍)
- 1991/12/25 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/29 vs 1991/12/25
- -50%(0.5倍)
- 1993/12/29 vs 1992/12/29
- -16%(0.84倍)
- 1994/12/30 vs 1993/12/29
- 59%(1.59倍)
- 1995/12/29 vs 1994/12/30
- -40%(0.6倍)
- 1996/12/26 vs 1995/12/29
- 13%(1.13倍)
- 1997/12/30 vs 1996/12/26
- -68%(0.32倍)
- 1998/12/28 vs 1997/12/30
- 27%(1.27倍)
- 1999/12/28 vs 1998/12/28
- -24%(0.76倍)
- 2000/12/26 vs 1999/12/28
- 0%(1倍)
- 2001/12/27 vs 2000/12/26
- -8%(0.92倍)
- 2002/12/25 vs 2001/12/27
- 5%(1.05倍)
- 2003/12/26 vs 2002/12/25
- 8%(1.08倍)
- 2004/12/27 vs 2003/12/26
- 50%(1.5倍)
- 2005/12/29 vs 2004/12/27
- 32%(1.32倍)
- 2006/12/25 vs 2005/12/29
- -40%(0.6倍)
- 2007/12/25 vs 2006/12/25
- 13%(1.13倍)
- 2008/12/26 vs 2007/12/25
- -28%(0.72倍)
- 2009/12/25 vs 2008/12/26
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/25
- -15%(0.85倍)
- 2011/12/26 vs 2010/12/30
- 30%(1.3倍)
- 2012/12/25 vs 2011/12/26
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/25
- 0%(1倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 60%(1.6倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/04/26 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
219円(2008/03/24) - 217%(3.17倍)
694円(4/26)