株価チャート
株価
10/24
- 前日 (10/23)
- 627
- 始値
- 627
- 高値
- 627
- 安値
- 609
- 終値 -2.07%
- 614
- 出来高 +84.69%
- 36,200
乖離率
- 株価(5日)
移動平均値 - -2.85%
632 - 株価(25日)
移動平均値 - -7.11%
661 - 出来高(5日)
移動平均値 - +53.65%
23,560
2024/05/31~2024/10/24
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 | ||||||||||
10/24 | 627 | 627 | 609 | 614 | -2.07% | 36,200 | 77億5284万 | -7.11% | 4.81 | 0.39 |
10/23 | 628 | 639 | 625 | 627 | +0.16% | 19,600 | 79億1699万 | -5.43% | 4.92 | 0.4 |
10/22 | 647 | 647 | 626 | 626 | -2.95% | 32,400 | 79億436万 | -6.01% | 4.91 | 0.4 |
10/21 | 651 | 651 | 645 | 645 | -0.62% | 12,000 | 81億4427万 | -3.59% | 5.06 | 0.41 |
10/18 | 649 | 653 | 647 | 649 | -0.31% | 17,600 | 81億9478万 | -3.13% | 5.09 | 0.41 |
10/17 | 653 | 654 | 650 | 651 | -0.46% | 12,700 | 82億2003万 | -3.27% | 5.1 | 0.41 |
10/16 | 656 | 663 | 647 | 654 | -1.36% | 28,600 | 82億5791万 | -3.11% | 5.13 | 0.41 |
10/15 | 650 | 678 | 648 | 663 | +2.79% | 39,000 | 83億7155万 | -2.07% | 5.2 | 0.42 |
10/11 | 649 | 649 | 642 | 645 | -0.62% | 23,400 | 81億4427万 | -5.01% | 5.06 | 0.41 |
10/10 | 654 | 654 | 645 | 649 | -0.46% | 19,000 | 81億9478万 | -4.84% | 5.09 | 0.41 |
10/09 | 659 | 660 | 646 | 652 | -1.06% | 28,700 | 82億3266万 | -4.82% | 5.11 | 0.41 |
10/08 | 682 | 682 | 657 | 659 | -3.23% | 32,400 | 83億2104万 | -4.22% | 5.17 | 0.42 |
10/07 | 686 | 694 | 680 | 681 | +0.59% | 25,300 | 85億9883万 | -1.59% | 5.34 | 0.43 |
10/04 | 681 | 684 | 675 | 677 | -0.59% | 15,100 | 85億4833万 | -2.45% | 5.31 | 0.43 |
10/03 | 678 | 698 | 678 | 681 | +1.04% | 50,100 | 85億9883万 | -2.16% | 5.34 | 0.43 |
10/02 | 666 | 681 | 665 | 674 | -0.3% | 23,700 | 85億1045万 | -3.58% | 5.28 | 0.43 |
10/01 | 663 | 683 | 657 | 676 | +2.89% | 25,300 | 85億3570万 | -3.57% | 5.3 | 0.43 |
09/30 | 652 | 663 | 651 | 657 | -1.05% | 46,500 | 82億9579万 | -6.68% | 5.15 | 0.42 |
09/27 | 680 | 687 | 655 | 664 | -2.35% | 54,300 | 8億3841万 | -6.08% | 5.21 | 0.42 |
09/26 | 660 | 680 | 660 | 680 | 0% | 94,040 | 85億8621万 | -4.36% | 5.36 | 0.43 |
09/25 | 670 | 680 | 660 | 680 | +1.49% | 57,760 | 85億8621万 | -4.63% | 5.36 | 0.43 |
09/24 | 680 | 690 | 660 | 670 | -1.47% | 52,860 | 84億5994万 | -6.42% | 5.28 | 0.43 |
09/20 | 690 | 690 | 680 | 680 | 0% | 28,650 | 85億8621万 | -5.56% | 5.36 | 0.43 |
09/19 | 690 | 690 | 680 | 680 | 0% | 21,280 | 85億8621万 | -5.95% | 5.36 | 0.43 |
09/18 | 690 | 690 | 680 | 680 | 0% | 11,540 | 85億8621万 | -6.34% | 5.36 | 0.43 |
09/17 | 700 | 700 | 680 | 680 | -2.86% | 11,540 | 85億8621万 | -6.46% | 5.36 | 0.43 |
09/13 | 690 | 700 | 680 | 700 | 0% | 12,470 | 88億3874万 | -3.85% | 5.52 | 0.45 |
09/12 | 680 | 700 | 680 | 700 | +2.94% | 23,800 | 88億3874万 | -3.85% | 5.52 | 0.45 |
09/11 | 700 | 700 | 670 | 680 | -2.86% | 43,780 | 85億8621万 | -6.59% | 5.36 | 0.43 |
09/10 | 700 | 710 | 700 | 700 | -1.41% | 3,880 | 88億3874万 | -3.98% | 5.52 | 0.45 |
09/09 | 700 | 710 | 670 | 710 | 0% | 43,560 | 89億6501万 | -2.34% | 5.6 | 0.45 |
09/06 | 710 | 710 | 700 | 710 | 0% | 30,790 | 89億6501万 | -2.74% | 5.6 | 0.45 |
09/05 | 710 | 730 | 700 | 710 | 0% | 48,250 | 89億6501万 | -3.27% | 5.6 | 0.45 |
09/04 | 730 | 730 | 710 | 710 | -2.74% | 49,330 | 89億6501万 | -3.92% | 5.6 | 0.45 |
09/03 | 750 | 750 | 730 | 730 | 0% | 11,610 | 92億1755万 | -1.88% | 5.76 | 0.46 |
09/02 | 750 | 750 | 730 | 730 | -2.67% | 22,780 | 92億1755万 | -2.41% | 5.76 | 0.46 |
08/30 | 730 | 750 | 730 | 750 | +1.35% | 16,690 | 94億7008万 | -0.27% | 5.91 | 0.48 |
08/29 | 750 | 750 | 730 | 740 | 0% | 34,330 | 93億4381万 | -1.99% | 5.84 | 0.47 |
08/28 | 740 | 750 | 730 | 740 | -1.33% | 18,920 | 93億4381万 | -2.63% | 5.84 | 0.47 |
08/27 | 740 | 750 | 730 | 750 | +2.74% | 12,330 | 94億7008万 | -1.83% | 5.91 | 0.48 |
08/26 | 740 | 740 | 730 | 730 | -1.35% | 16,230 | 92億1755万 | -4.82% | 5.76 | 0.46 |
08/23 | 740 | 750 | 730 | 740 | 0% | 22,140 | 93億4381万 | -4.15% | 5.84 | 0.47 |
08/22 | 750 | 750 | 730 | 740 | -1.33% | 50,970 | 93億4381万 | -4.76% | 5.84 | 0.47 |
08/21 | 740 | 750 | 730 | 750 | +1.35% | 41,160 | 94億7008万 | -4.09% | 5.91 | 0.48 |
08/20 | 750 | 750 | 730 | 740 | -1.33% | 54,400 | 93億4381万 | -5.97% | 5.84 | 0.47 |
08/19 | 760 | 770 | 730 | 750 | -2.6% | 56,790 | 94億7008万 | -5.3% | 5.91 | 0.48 |
08/16 | 770 | 780 | 760 | 770 | +1.32% | 29,000 | 97億2262万 | -3.27% | 6.07 | 0.49 |
08/15 | 750 | 780 | 750 | 760 | +2.7% | 41,050 | 95億9635万 | -4.76% | 5.99 | 0.48 |
08/14 | 720 | 750 | 720 | 740 | +4.23% | 64,200 | 93億4381万 | -7.73% | 5.84 | 0.47 |
08/13 | 710 | 720 | 710 | 710 | +1.43% | 27,730 | 89億6501万 | -11.91% | 5.6 | 0.45 |
08/09 | 710 | 720 | 700 | 700 | 0% | 62,600 | 88億3874万 | -13.69% | 5.52 | 0.45 |
08/08 | 700 | 720 | 700 | 700 | -2.78% | 43,420 | 88億3874万 | -14.32% | 5.52 | 0.45 |
08/07 | 680 | 730 | 670 | 720 | +4.35% | 113,270 | 90億9128万 | -12.52% | 5.68 | 0.46 |
08/06 | 670 | 740 | 670 | 690 | +4.55% | 220,280 | 87億1247万 | -16.77% | 5.44 | 0.44 |
08/05 | 740 | 740 | 560 | 660 | -14.29% | 230,850 | 83億3367万 | -21.05% | 5.21 | 0.42 |
08/02 | 800 | 800 | 760 | 770 | -4.94% | 147,940 | 97億2262万 | -8.77% | 6.07 | 0.49 |
08/01 | 830 | 830 | 810 | 810 | -3.57% | 54,650 | 102億2769万 | -4.37% | 6.39 | 0.52 |
07/31 | 830 | 840 | 810 | 840 | 0% | 71,290 | 106億649万 | -1.18% | 6.62 | 0.53 |
07/30 | 840 | 840 | 820 | 840 | +1.2% | 42,690 | 106億649万 | -1.18% | 6.62 | 0.53 |
07/29 | 830 | 840 | 820 | 830 | 0% | 21,700 | 104億8022万 | -2.35% | 6.55 | 0.53 |
07/26 | 830 | 840 | 820 | 830 | 0% | 41,310 | 104億8022万 | -2.47% | 6.55 | 0.53 |
07/25 | 840 | 850 | 830 | 830 | -2.35% | 54,040 | 104億8022万 | -2.58% | 6.55 | 0.53 |
07/24 | 840 | 850 | 840 | 850 | +1.19% | 24,990 | 107億3276万 | -0.35% | 6.7 | 0.54 |
07/23 | 850 | 850 | 840 | 840 | 0% | 18,010 | 106億649万 | -1.52% | 6.62 | 0.53 |
07/22 | 860 | 860 | 840 | 840 | -2.33% | 40,320 | 106億649万 | -1.64% | 6.62 | 0.53 |
07/19 | 860 | 860 | 850 | 860 | 0% | 17,780 | 108億5903万 | +0.7% | 6.78 | 0.55 |
07/18 | 860 | 870 | 860 | 860 | -1.15% | 15,730 | 108億5903万 | +0.7% | 6.78 | 0.55 |
07/17 | 870 | 880 | 860 | 870 | +1.16% | 45,560 | 109億8530万 | +1.87% | 6.86 | 0.55 |
07/16 | 860 | 880 | 860 | 860 | -1.15% | 43,450 | 108億5903万 | +0.7% | 6.78 | 0.55 |
07/12 | 840 | 870 | 840 | 870 | +2.35% | 46,470 | 109億8530万 | +1.87% | 6.86 | 0.55 |
07/11 | 840 | 850 | 830 | 850 | +2.41% | 29,410 | 107億3276万 | -0.47% | 6.7 | 0.54 |
07/10 | 850 | 850 | 820 | 830 | -1.19% | 72,430 | 104億8022万 | -2.81% | 6.55 | 0.53 |
07/09 | 850 | 850 | 840 | 840 | 0% | 54,830 | 106億649万 | -1.87% | 6.62 | 0.53 |
07/08 | 850 | 860 | 840 | 840 | -1.18% | 36,630 | 106億649万 | -1.98% | 6.62 | 0.53 |
07/05 | 850 | 860 | 840 | 850 | 0% | 45,020 | 107億3276万 | -0.93% | 6.7 | 0.54 |
07/04 | 850 | 860 | 850 | 850 | 0% | 20,400 | 107億3276万 | -1.05% | 6.7 | 0.54 |
07/03 | 860 | 860 | 850 | 850 | -1.16% | 23,200 | 107億3276万 | -1.05% | 6.7 | 0.54 |
07/02 | 870 | 880 | 860 | 860 | 0% | 30,810 | 108億5903万 | 0% | 6.78 | 0.55 |
07/01 | 870 | 870 | 850 | 860 | 0% | 31,800 | 108億5903万 | 0% | 6.78 | 0.55 |
06/28 | 860 | 870 | 850 | 860 | 0% | 33,520 | 108億5903万 | -0.23% | 6.78 | 0.55 |
06/27 | 860 | 870 | 850 | 860 | -1.15% | 10,910 | 108億5903万 | -0.35% | 6.78 | 0.55 |
06/26 | 860 | 870 | 850 | 870 | +2.35% | 79,690 | 109億8530万 | +0.81% | 6.86 | 0.55 |
06/25 | 860 | 870 | 850 | 850 | 0% | 56,810 | 107億3276万 | -1.62% | 6.7 | 0.54 |
06/24 | 860 | 860 | 840 | 850 | 0% | 21,760 | 107億3276万 | -1.85% | 6.7 | 0.54 |
06/21 | 860 | 860 | 850 | 850 | 0% | 11,540 | 107億3276万 | -2.07% | 6.7 | 0.54 |
06/20 | 860 | 860 | 840 | 850 | -1.16% | 25,640 | 107億3276万 | -2.19% | 6.7 | 0.54 |
06/19 | 860 | 880 | 850 | 860 | +1.18% | 48,020 | 108億5903万 | -1.26% | 6.78 | 0.55 |
06/18 | 850 | 860 | 850 | 850 | 0% | 12,700 | 107億3276万 | -2.75% | 6.7 | 0.54 |
06/17 | 860 | 860 | 840 | 850 | 0% | 58,780 | 107億3276万 | -2.75% | 6.7 | 0.54 |
06/14 | 850 | 870 | 850 | 850 | 0% | 17,940 | 107億3276万 | -2.97% | 6.7 | 0.54 |
06/13 | 860 | 870 | 850 | 850 | -1.16% | 41,920 | 107億3276万 | -3.19% | 6.7 | 0.54 |
06/12 | 880 | 880 | 860 | 860 | -2.27% | 29,620 | 108億5903万 | -2.27% | 6.78 | 0.55 |
06/11 | 870 | 890 | 870 | 880 | +1.15% | 18,730 | 111億1156万 | -0.23% | 6.94 | 0.56 |
06/10 | 860 | 880 | 860 | 870 | +1.16% | 15,860 | 109億8530万 | -1.47% | 6.86 | 0.55 |
06/07 | 860 | 880 | 860 | 860 | 0% | 16,950 | 108億5903万 | -2.71% | 6.78 | 0.55 |
06/06 | 870 | 880 | 860 | 860 | 0% | 15,890 | 108億5903万 | -2.82% | 6.78 | 0.55 |
06/05 | 870 | 880 | 860 | 860 | -1.15% | 31,540 | 108億5903万 | -3.04% | 6.78 | 0.55 |
06/04 | 870 | 890 | 870 | 870 | -1.14% | 22,650 | 109億8530万 | -2.14% | 6.86 | 0.55 |
06/03 | 880 | 890 | 870 | 880 | +1.15% | 25,140 | 111億1156万 | -1.23% | 6.94 | 0.56 |
05/31 | 850 | 880 | 850 | 870 | +2.35% | 33,210 | 109億8530万 | -2.58% | 6.86 | 0.55 |
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 | 2,640 264 7/9 | 690 69 1/18 69 1/16 | 500,670 5,006,700 7/9 | - | - | +35.64% 4/30 | -31.02% 1/16 |
2009年 3月期 | 1,100 110 4/30 | 240 24 2/24 24 2/20 | 589,500 5,895,000 3/31 | - | - | +43.76% 3/27 | -25.55% 10/8 |
2010年 3月期 | 640 64 8/11 | 280 28 11/19 | 799,850 7,998,500 4/17 | - | - | +34.21% 4/16 | -27.64% 11/19 |
2011年 3月期 | 980 98 3/31 | 280 28 10/25 28 10/22 他4件 | 985,910 9,859,100 3/31 | 963億6816万 | 275億3376万 | +78.57% 3/31 | -23.56% 5/20 |
2012年 3月期 | 890 89 4/1 | 420 42 11/28 42 11/25 | 667,470 6,674,700 4/11 | 875億1803万 | 413億64万 | +33.83% 4/25 | -19.85% 11/25 |
2013年 3月期 | 1,270 127 1/31 | 580 58 6/4 | 2,247,800 22,478,000 4/20 | 1248億8528万 | 570億3422万 | +29.73% 1/30 | -19.22% 6/4 |
2014年 3月期 | 4,350 435 9/3 | 930 93 4/2 | 10,113,530 101,135,300 3/5 | 4277億5667万 | 914億5142万 | +71.08% 7/17 | -27.62% 9/17 |
2015年 3月期 | 1,890 189 7/9 | 1,230 123 5/20 123 5/19 | 2,720,650 27,206,500 7/9 | 238億6461万 | 155億3094万 | +12.63% 6/19 | -19.77% 5/19 |
2016年 3月期 | 1,580 158 6/16 | 610 61 2/12 | 1,202,100 12,021,000 3/3 | 199億5031万 | 77億233万 | +22.45% 3/7 | -33.29% 2/12 |
2017年 3月期 | 1,190 119 4/25 | 790 79 6/24 | 914,620 9,146,200 4/25 | 150億2587万 | 99億7515万 | +18.94% 11/22 | -14.35% 6/24 |
2018年 3月期 | 1,240 124 7/6 | 880 88 4/13 | 1,184,980 11,849,800 7/5 | 156億5721万 | 111億1156万 | +12.58% 7/11 | -8.59% 8/10 |
2019年 3月期 | 1,830 183 6/12 | 680 68 12/25 | 10,123,880 101,238,800 6/12 | 231億701万 | 85億8621万 | +71.55% 6/6 | -22.99% 12/25 |
2020年 3月期 | 1,190 119 12/17 | 580 58 3/13 | 1,353,790 13,537,900 12/18 | 150億2587万 | 73億2353万 | +30.3% 12/17 | -25.25% 3/13 |
2021年 3月期 | 1,140 114 7/1 | 620 62 4/6 62 4/3 他2件 | 6,427,430 64,274,300 7/1 | 143億9453万 | 78億2860万 | +40.12% 7/1 | -9.7% 7/31 |
2022年 3月期 | 1,000 100 6/9 | 690 69 3/11 69 3/9 他5件 | 2,047,090 20,470,900 6/9 | 126億2678万 | 87億1247万 | +6.79% 1/4 | -6.54% 11/29 |
2023年 3月期 | 820 82 10/21 | 650 65 3/31 65 3/30 他8件 | 595,250 5,952,500 10/21 | 103億5396万 | 82億740万 | +7.73% 12/15 | -3.45% 3/20 |
2024年 3月期 | 1,050 105 3/14 | 650 65 4/13 65 4/12 他8件 | 809,310 8,093,100 3/14 | 132億5812万 | 82億740万 | +18.48% 3/14 | -12.4% 8/17 |
最新 | 614 2024/10/24 | 36,200 | 77億5284万 | -7.11% 661 |
年間値上がり率
- 1993/12/30 vs 1992/12/30
- -47%(0.53倍)
- 1994/12/30 vs 1993/12/30
- -38%(0.62倍)
- 1995/12/29 vs 1994/12/30
- -34%(0.66倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -69%(0.31倍)
- 1998/12/30 vs 1997/12/30
- -25%(0.75倍)
- 1999/12/30 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- -50%(0.5倍)
- 2001/12/28 vs 2000/12/29
- -45%(0.55倍)
- 2002/12/30 vs 2001/12/28
- 39%(1.39倍)
- 2003/12/30 vs 2002/12/30
- 146%(2.46倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 100%(2倍)
- 2006/12/29 vs 2005/12/30
- -47%(0.53倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 32%(1.32倍)
- 2012/12/28 vs 2011/12/30
- 56%(1.56倍)
- 2013/12/30 vs 2012/12/28
- 164%(2.64倍)
- 2014/12/30 vs 2013/12/30
- -30%(0.7倍)
- 2015/12/30 vs 2014/12/30
- -28%(0.72倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/10/24 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
130円(2001/12/10) - 372%(4.72倍)
614円(10/24)