株価チャート
株価
4/18
- 前日 (4/17)
- 698
- 始値
- 703
- 高値
- 705
- 安値
- 701
- 終値 +0.43%
- 701
- 出来高 -73.47%
- 5,200
乖離率
- 株価（5日）
移動平均値 - -0.28%
703 - 株価（25日）
移動平均値 - -1.41%
711 - 出来高（5日）
移動平均値 - -75%
20,800
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 | 703 | 705 | 701 | 701 | +0.43% | 5,200 | 133億6006万 | -1.41% | 9.08 | 0.41 |
| 04/17 | 702 | 704 | 697 | 698 | -0.43% | 19,600 | 133億289万 | -1.83% | 9.04 | 0.41 |
| 04/16 | 703 | 706 | 700 | 701 | -0.85% | 15,500 | 133億6006万 | -1.41% | 9.08 | 0.41 |
| 04/15 | 709 | 710 | 703 | 707 | -0.28% | 49,700 | 134億7442万 | -0.56% | 9.15 | 0.42 |
| 04/12 | 710 | 714 | 709 | 709 | -0.14% | 14,000 | 135億1253万 | -0.28% | 9.18 | 0.42 |
| 04/11 | 711 | 713 | 709 | 710 | -0.56% | 8,700 | 135億3159万 | -0.14% | 9.19 | 0.42 |
| 04/10 | 707 | 718 | 707 | 714 | +1.28% | 24,600 | 136億783万 | +0.42% | 9.24 | 0.42 |
| 04/09 | 703 | 708 | 703 | 705 | -0.28% | 16,000 | 134億3630万 | -0.84% | 9.13 | 0.41 |
| 04/08 | 711 | 712 | 703 | 707 | -0.14% | 22,300 | 134億7442万 | -0.56% | 9.15 | 0.42 |
| 04/05 | 704 | 711 | 703 | 708 | +0.43% | 14,900 | 134億9347万 | -0.42% | 9.17 | 0.42 |
| 04/04 | 706 | 708 | 705 | 705 | 0% | 10,600 | 134億3630万 | -0.84% | 9.13 | 0.41 |
| 04/03 | 705 | 706 | 703 | 705 | -0.14% | 11,600 | 134億3630万 | -0.84% | 9.13 | 0.41 |
| 04/02 | 706 | 707 | 701 | 706 | +0.57% | 17,200 | 134億5536万 | -0.7% | 9.14 | 0.42 |
| 04/01 | 710 | 711 | 701 | 702 | -0.85% | 34,700 | 133億7912万 | -1.27% | 9.09 | 0.41 |
| 03/29 | 706 | 710 | 703 | 708 | +0.85% | 19,900 | 134億9347万 | -0.42% | 9.17 | 0.42 |
| 03/28 | 703 | 712 | 701 | 702 | -3.97% | 49,500 | 133億7912万 | -1.13% | 9.09 | 0.41 |
| 03/27 | 723 | 731 | 721 | 731 | +1.53% | 36,400 | 139億3182万 | +2.96% | 9.47 | 0.43 |
| 03/26 | 720 | 725 | 720 | 720 | -0.14% | 9,700 | 137億2218万 | +1.55% | 9.32 | 0.42 |
| 03/25 | 725 | 726 | 720 | 721 | -0.55% | 14,500 | 137億4124万 | +1.84% | 9.34 | 0.42 |
| 03/22 | 729 | 730 | 721 | 725 | +0.28% | 35,000 | 138億1747万 | +2.55% | 9.39 | 0.43 |
| 03/21 | 722 | 730 | 721 | 723 | -0.14% | 24,200 | 137億7935万 | +2.26% | 9.36 | 0.43 |
| 03/19 | 718 | 724 | 718 | 724 | +1.54% | 23,900 | 137億9841万 | +2.55% | 9.37 | 0.43 |
| 03/18 | 710 | 718 | 710 | 713 | +0.42% | 24,800 | 135億8877万 | +1.13% | 9.23 | 0.42 |
| 03/15 | 705 | 711 | 705 | 710 | +0.14% | 6,700 | 135億3159万 | +0.85% | 9.19 | 0.42 |
| 03/14 | 705 | 709 | 705 | 709 | +0.57% | 7,400 | 135億1253万 | +0.71% | 9.18 | 0.42 |
| 03/13 | 708 | 712 | 705 | 705 | -0.56% | 13,900 | 134億3630万 | +0.14% | 9.13 | 0.41 |
| 03/12 | 702 | 709 | 699 | 709 | +0.71% | 22,400 | 135億1253万 | +0.57% | 9.18 | 0.42 |
| 03/11 | 705 | 710 | 697 | 704 | -0.85% | 47,800 | 134億1724万 | -0.14% | 9.12 | 0.41 |
| 03/08 | 703 | 712 | 702 | 710 | 0% | 37,500 | 135億3159万 | +0.57% | 9.19 | 0.42 |
| 03/07 | 712 | 714 | 710 | 710 | 0% | 15,000 | 135億3159万 | +0.57% | 9.19 | 0.42 |
| 03/06 | 709 | 715 | 709 | 710 | -0.28% | 28,100 | 135億3159万 | +0.57% | 9.19 | 0.42 |
| 03/05 | 708 | 712 | 707 | 712 | +0.56% | 16,700 | 135億6971万 | +0.85% | 9.22 | 0.42 |
| 03/04 | 707 | 712 | 705 | 708 | +0.71% | 45,600 | 134億9347万 | +0.28% | 9.17 | 0.42 |
| 03/01 | 703 | 706 | 702 | 703 | 0% | 10,900 | 133億9818万 | -0.42% | 9.1 | 0.41 |
| 02/29 | 706 | 706 | 701 | 703 | -0.14% | 24,800 | 133億9818万 | -0.42% | 9.1 | 0.41 |
| 02/28 | 705 | 707 | 702 | 704 | -0.14% | 29,600 | 134億1724万 | -0.28% | 9.12 | 0.41 |
| 02/27 | 703 | 707 | 702 | 705 | +0.43% | 21,000 | 134億3630万 | 0% | 9.13 | 0.41 |
| 02/26 | 702 | 705 | 701 | 702 | 0% | 28,700 | 133億7912万 | -0.43% | 9.09 | 0.41 |
| 02/22 | 702 | 704 | 698 | 702 | +0.86% | 31,100 | 133億7912万 | -0.43% | 9.09 | 0.41 |
| 02/21 | 698 | 699 | 696 | 696 | -0.29% | 31,000 | 132億6477万 | -1.28% | 9.01 | 0.41 |
| 02/20 | 702 | 703 | 698 | 698 | -0.71% | 23,000 | 133億289万 | -0.99% | 9.04 | 0.41 |
| 02/19 | 702 | 705 | 701 | 703 | +0.43% | 14,400 | 133億9818万 | -0.28% | 9.1 | 0.41 |
| 02/16 | 697 | 702 | 695 | 700 | +0.43% | 28,500 | 133億4101万 | -0.85% | 9.06 | 0.41 |
| 02/15 | 704 | 704 | 693 | 697 | -0.85% | 29,700 | 132億8383万 | -1.27% | 9.02 | 0.41 |
| 02/14 | 708 | 708 | 698 | 703 | -0.57% | 39,600 | 133億9818万 | -0.57% | 9.1 | 0.41 |
| 02/13 | 700 | 708 | 699 | 707 | +1.29% | 33,100 | 134億7442万 | -0.14% | 9.15 | 0.42 |
| 02/09 | 701 | 704 | 697 | 698 | -0.43% | 39,400 | 133億289万 | -1.55% | 9.04 | 0.41 |
| 02/08 | 709 | 711 | 697 | 701 | -0.57% | 36,600 | 133億6006万 | -1.13% | 9.08 | 0.41 |
| 02/07 | 713 | 720 | 705 | 705 | -1.4% | 35,800 | 134億3630万 | -0.7% | 9.13 | 0.41 |
| 02/06 | 714 | 716 | 711 | 715 | 0% | 16,600 | 136億2688万 | +0.85% | 9.26 | 0.42 |
| 02/05 | 724 | 724 | 712 | 715 | -0.69% | 33,500 | 136億2688万 | +0.85% | 9.26 | 0.42 |
| 02/02 | 715 | 723 | 715 | 720 | +0.7% | 18,000 | 137億2218万 | +1.55% | 9.32 | 0.42 |
| 02/01 | 725 | 728 | 712 | 715 | -0.42% | 64,000 | 136億2688万 | +0.99% | 9.26 | 0.42 |
| 01/31 | 710 | 719 | 709 | 718 | +1.84% | 31,500 | 136億8406万 | +1.56% | 9.3 | 0.42 |
| 01/30 | 718 | 721 | 705 | 705 | -1.81% | 119,200 | 134億3630万 | -0.14% | 9.13 | 0.41 |
| 01/29 | 706 | 718 | 706 | 718 | +2.43% | 66,100 | 136億8406万 | +1.7% | 9.3 | 0.42 |
| 01/26 | 704 | 709 | 701 | 701 | -0.43% | 27,800 | 133億6006万 | -0.71% | 9.08 | 0.41 |
| 01/25 | 708 | 709 | 700 | 704 | -0.28% | 33,800 | 134億1724万 | -0.28% | 9.12 | 0.41 |
| 01/24 | 704 | 707 | 700 | 706 | +0.86% | 30,500 | 134億5536万 | 0% | 9.14 | 0.42 |
| 01/23 | 701 | 710 | 697 | 700 | -0.43% | 57,400 | 133億4101万 | -0.85% | 9.06 | 0.41 |
| 01/22 | 698 | 707 | 698 | 703 | +0.86% | 83,300 | 133億9818万 | -0.57% | 9.1 | 0.41 |
| 01/19 | 698 | 702 | 696 | 697 | -0.14% | 28,000 | 132億8383万 | -1.55% | 9.02 | 0.41 |
| 01/18 | 704 | 706 | 698 | 698 | 0% | 26,900 | 133億289万 | -1.55% | 9.04 | 0.41 |
| 01/17 | 703 | 710 | 698 | 698 | 0% | 43,800 | 133億289万 | -1.69% | 9.04 | 0.41 |
| 01/16 | 709 | 712 | 695 | 698 | -1.41% | 76,900 | 133億289万 | -1.97% | 9.04 | 0.41 |
| 01/15 | 711 | 720 | 702 | 708 | -0.28% | 89,100 | 134億9347万 | -0.7% | 9.17 | 0.42 |
| 01/12 | 723 | 727 | 708 | 710 | -1.53% | 44,900 | 135億3159万 | -0.56% | 9.19 | 0.42 |
| 01/11 | 725 | 725 | 720 | 721 | -0.14% | 11,200 | 137億4124万 | +0.84% | 9.34 | 0.42 |
| 01/10 | 722 | 725 | 719 | 722 | 0% | 16,600 | 137億6029万 | +0.84% | 9.35 | 0.42 |
| 01/09 | 720 | 724 | 718 | 722 | +0.56% | 16,200 | 137億6029万 | +0.84% | 9.35 | 0.42 |
| 01/05 | 720 | 724 | 716 | 718 | +0.28% | 14,500 | 136億8406万 | +0.14% | 9.3 | 0.42 |
| 01/04 | 711 | 720 | 708 | 716 | +1.42% | 18,300 | 136億4594万 | -0.14% | 9.27 | 0.42 |
| 2023 | ||||||||||
| 12/29 | 703 | 708 | 703 | 706 | +0.57% | 8,600 | 134億5536万 | -1.67% | 9.14 | 0.42 |
| 12/28 | 705 | 706 | 702 | 702 | -0.85% | 7,100 | 133億7912万 | -2.23% | 9.09 | 0.41 |
| 12/27 | 700 | 709 | 699 | 708 | +1.14% | 24,600 | 134億9347万 | -1.53% | 9.17 | 0.42 |
| 12/26 | 702 | 702 | 697 | 700 | +0.29% | 8,300 | 133億4101万 | -2.64% | 9.06 | 0.41 |
| 12/25 | 699 | 704 | 698 | 698 | -0.85% | 10,900 | 133億289万 | -2.92% | 9.04 | 0.41 |
| 12/22 | 701 | 704 | 701 | 704 | +0.72% | 6,200 | 134億1724万 | -2.22% | 9.12 | 0.41 |
| 12/21 | 701 | 703 | 694 | 699 | -0.43% | 12,900 | 133億2195万 | -2.92% | 9.05 | 0.41 |
| 12/20 | 700 | 705 | 699 | 702 | -0.28% | 10,200 | 133億7912万 | -2.5% | 9.09 | 0.41 |
| 12/19 | 700 | 708 | 692 | 704 | +1% | 35,200 | 134億1724万 | -2.36% | 9.12 | 0.41 |
| 12/18 | 712 | 712 | 693 | 697 | -2.11% | 48,600 | 132億8383万 | -3.33% | 9.02 | 0.41 |
| 12/15 | 718 | 719 | 712 | 712 | -0.14% | 5,100 | 135億6971万 | -1.25% | 9.22 | 0.42 |
| 12/14 | 719 | 719 | 713 | 713 | -1.38% | 6,600 | 135億8877万 | -1.11% | 9.23 | 0.42 |
| 12/13 | 721 | 724 | 715 | 723 | -0.41% | 9,200 | 137億7935万 | +0.28% | 9.36 | 0.43 |
| 12/12 | 728 | 731 | 725 | 726 | -0.55% | 4,100 | 138億3653万 | +0.83% | 9.4 | 0.43 |
| 12/11 | 721 | 733 | 721 | 730 | +0.97% | 11,000 | 139億1276万 | +1.39% | 9.45 | 0.43 |
| 12/08 | 731 | 736 | 722 | 723 | -1.63% | 12,000 | 137億7935万 | +0.56% | 9.36 | 0.43 |
| 12/07 | 736 | 737 | 732 | 735 | -0.27% | 6,600 | 140億806万 | +2.23% | 9.52 | 0.43 |
| 12/06 | 728 | 738 | 728 | 737 | +0.82% | 7,400 | 140億4617万 | +2.65% | 9.54 | 0.43 |
| 12/05 | 733 | 736 | 723 | 731 | -0.27% | 13,900 | 139億3182万 | +2.09% | 9.47 | 0.43 |
| 12/04 | 735 | 744 | 733 | 733 | -0.14% | 8,900 | 139億6994万 | +2.52% | 9.49 | 0.43 |
| 12/01 | 740 | 743 | 730 | 734 | -0.14% | 22,600 | 139億8900万 | +2.8% | 9.5 | 0.43 |
| 11/30 | 733 | 742 | 726 | 735 | +1.1% | 32,300 | 140億806万 | +3.09% | 9.52 | 0.43 |
| 11/29 | 733 | 735 | 726 | 727 | -0.82% | 17,400 | 138億5559万 | +2.11% | 9.41 | 0.43 |
| 11/28 | 730 | 733 | 726 | 733 | +0.83% | 10,600 | 139億6994万 | +3.09% | 9.49 | 0.43 |
| 11/27 | 720 | 727 | 720 | 727 | +1.25% | 21,500 | 138億5559万 | +2.25% | 9.41 | 0.43 |
| 11/24 | 719 | 727 | 716 | 718 | 0% | 22,500 | 136億8406万 | +1.13% | 9.3 | 0.42 |
| 11/22 | 710 | 718 | 710 | 718 | +1.27% | 6,900 | 136億8406万 | +0.98% | 9.3 | 0.42 |
| 11/21 | 713 | 714 | 709 | 709 | -0.56% | 16,400 | 135億1253万 | -0.14% | 9.18 | 0.42 |
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 | 1,001 10/29 | 440 3/17 | 105,600 5/14 | - | - | +8.35% 10/3 | -24.31% 1/22 |
| 2009年 3月期 | 647 7/25 | 350 10/10 | 186,300 4/21 | - | - | +24.16% 11/5 | -35.17% 10/10 |
| 2010年 3月期 | 700 8/14 | 491 4/23 | 71,000 7/9 | - | - | +16.65% 7/8 | -10.36% 10/8 |
| 2011年 3月期 | 718 4/26 | 431 3/15 | 59,000 12/8 | 136億8406万 | 82億1425万 | +12.73% 4/5 | -22.34% 3/15 |
| 2012年 3月期 | 1,049 9/30 | 587 4/28 | 294,000 8/22 | 199億9245万 | 111億8739万 | +19.07% 8/22 | -13.48% 11/11 |
| 2013年 3月期 | 1,010 1/16 | 601 6/4 | 127,500 2/1 | 192億4917万 | 114億5421万 | +15.8% 10/3 | -13.76% 5/21 |
| 2014年 3月期 | 880 9/27 | 671 6/7 | 133,300 5/13 | 167億7155万 | 127億8831万 | +7.43% 5/10 | -14.03% 6/7 |
| 2015年 3月期 | 838 1/29 | 684 4/14 | 99,800 1/30 | 159億7109万 | 130億3607万 | +5.92% 9/5 | -9.13% 10/17 |
| 2016年 3月期 | 805 5/29 5/22 | 576 2/12 | 50,100 5/21 | 153億4216万 | 109億7774万 | +3.98% 11/24 | -12.34% 2/12 |
| 2017年 3月期 | 750 1/12 1/11 | 580 4/8 | 46,300 1/10 | 142億9394万 | 110億5398万 | +9.89% 11/21 | -5.3% 4/7 |
| 2018年 3月期 | 939 3/7 2/28 | 681 4/18 4/17 | 244,900 6/14 | 178億9601万 | 129億7889万 | +5.99% 3/6 | -6.49% 4/3 |
| 2019年 3月期 | 856 4/2 | 598 12/25 | 121,000 2/4 | 163億1415万 | 113億9703万 | +12.58% 1/25 | -15.8% 12/25 |
| 2020年 3月期 | 739 10/10 | 496 3/13 | 641,500 10/10 | 140億8429万 | 94億5305万 | +9.23% 5/8 | -19.25% 3/13 |
| 2021年 3月期 | 1,025 11/24 | 590 4/6 | 563,200 1/18 | 195億3505万 | 112億4456万 | +21.74% 11/24 | -8.19% 6/15 |
| 2022年 3月期 | 892 4/13 | 636 3/9 | 203,000 4/13 | 170億25万 | 121億2126万 | +6.02% 9/15 | -7.87% 3/9 |
| 2023年 3月期 | 711 3/10 | 607 5/25 | 153,600 11/7 | 135億5065万 | 115億6856万 | +7.48% 5/9 | -5.3% 5/12 |
| 最新 | 701 2024/4/18 | 5,200 | 133億6006万 | -1.41% 711 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 38%（1.38倍）
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 166%（2.66倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- -17%（0.83倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
250円（2000/10/18） - 180%（2.8倍）
701円（4/18）