株価チャート
株価
4/24
- 前日 (4/23)
- 729
- 始値
- 733
- 高値
- 733
- 安値
- 731
- 終値 +0.41%
- 732
- 出来高 -85.71%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.41%
729 - 株価（25日）
移動平均値 - +0.27%
730 - 出来高（5日）
移動平均値 - -76.19%
2,100
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 733 | 733 | 731 | 732 | +0.41% | 500 | 104億7492万 | +0.27% | 20.35 | 0.35 |
| 04/23 | 728 | 730 | 720 | 729 | +0.14% | 3,500 | 104億3199万 | -0.14% | 20.27 | 0.35 |
| 04/22 | 725 | 734 | 725 | 728 | +0.41% | 3,200 | 104億1768万 | -0.27% | 20.24 | 0.35 |
| 04/19 | 733 | 733 | 725 | 725 | -1.09% | 2,700 | 103億7475万 | -0.68% | 20.16 | 0.35 |
| 04/18 | 730 | 733 | 730 | 733 | +0.41% | 600 | 104億8923万 | +0.41% | 20.38 | 0.35 |
| 04/17 | 730 | 732 | 730 | 730 | 0% | 800 | 104億4630万 | 0% | 20.29 | 0.35 |
| 04/16 | 735 | 735 | 730 | 730 | 0% | 3,200 | 104億4630万 | 0% | 20.29 | 0.35 |
| 04/15 | 731 | 731 | 730 | 730 | -0.14% | 3,200 | 104億4630万 | 0% | 20.29 | 0.35 |
| 04/12 | 730 | 733 | 730 | 731 | 0% | 6,300 | 104億6061万 | 0% | 20.32 | 0.35 |
| 04/11 | 724 | 732 | 706 | 731 | +1.25% | 22,200 | 104億6061万 | +0.14% | 20.32 | 0.35 |
| 04/10 | 723 | 723 | 721 | 722 | +0.14% | 1,600 | 103億3182万 | -1.1% | 20.07 | 0.35 |
| 04/09 | 722 | 727 | 721 | 721 | -0.83% | 1,700 | 103億1751万 | -1.23% | 20.04 | 0.35 |
| 04/08 | 727 | 728 | 721 | 727 | 0% | 7,800 | 104億337万 | -0.41% | 20.21 | 0.35 |
| 04/05 | 725 | 727 | 724 | 727 | -0.27% | 900 | 104億337万 | -0.41% | 20.21 | 0.35 |
| 04/04 | 724 | 729 | 724 | 729 | +0.55% | 1,300 | 104億3199万 | -0.14% | 20.27 | 0.35 |
| 04/03 | 727 | 728 | 725 | 725 | -0.28% | 1,200 | 103億7475万 | -0.68% | 20.16 | 0.35 |
| 04/02 | 729 | 729 | 724 | 727 | +0.14% | 1,300 | 104億337万 | -0.41% | 20.21 | 0.35 |
| 04/01 | 724 | 727 | 724 | 726 | -0.68% | 2,600 | 103億8906万 | -0.41% | 20.18 | 0.35 |
| 03/29 | 723 | 733 | 723 | 731 | +0.14% | 3,100 | 104億6061万 | +0.27% | 20.32 | 0.35 |
| 03/28 | 727 | 733 | 727 | 730 | -0.82% | 600 | 104億4630万 | +0.14% | 20.29 | 0.35 |
| 03/27 | 731 | 736 | 729 | 736 | -0.41% | 11,700 | 105億3216万 | +0.96% | 20.46 | 0.35 |
| 03/26 | 735 | 739 | 734 | 739 | -0.67% | 3,400 | 105億7509万 | +1.51% | 20.54 | 0.35 |
| 03/25 | 730 | 744 | 730 | 744 | +1.36% | 10,800 | 106億4664万 | +2.34% | 20.68 | 0.36 |
| 03/22 | 734 | 734 | 727 | 734 | +0.14% | 3,400 | 105億354万 | +1.1% | 20.41 | 0.35 |
| 03/21 | 730 | 733 | 725 | 733 | +0.41% | 7,600 | 104億8923万 | +0.96% | 20.38 | 0.35 |
| 03/19 | 736 | 736 | 727 | 730 | 0% | 4,600 | 104億4630万 | +0.69% | 20.29 | 0.35 |
| 03/18 | 732 | 732 | 730 | 730 | 0% | 800 | 104億4630万 | +0.69% | 20.29 | 0.35 |
| 03/15 | 733 | 733 | 730 | 730 | -0.54% | 900 | 104億4630万 | +0.69% | 20.29 | 0.35 |
| 03/14 | 734 | 734 | 734 | 734 | +0.14% | 300 | 105億354万 | +1.24% | 20.41 | 0.35 |
| 03/13 | 737 | 737 | 732 | 733 | +0.27% | 1,600 | 104億8923万 | +1.1% | 20.38 | 0.35 |
| 03/12 | 731 | 731 | 731 | 731 | +0.69% | 500 | 104億6061万 | +0.83% | 20.32 | 0.35 |
| 03/11 | 737 | 737 | 726 | 726 | -1.36% | 6,000 | 103億8906万 | +0.14% | 20.18 | 0.35 |
| 03/08 | 726 | 736 | 726 | 736 | +1.38% | 5,000 | 105億3216万 | +1.38% | 20.46 | 0.35 |
| 03/07 | 725 | 727 | 725 | 726 | +0.14% | 11,200 | 103億8906万 | 0% | 20.18 | 0.35 |
| 03/06 | 729 | 731 | 725 | 725 | -0.28% | 3,000 | 103億7475万 | -0.14% | 20.16 | 0.35 |
| 03/05 | 724 | 727 | 723 | 727 | +0.55% | 9,100 | 104億337万 | +0.14% | 20.21 | 0.35 |
| 03/04 | 724 | 724 | 721 | 723 | +0.28% | 900 | 103億4613万 | -0.41% | 20.1 | 0.35 |
| 03/01 | 718 | 721 | 718 | 721 | -0.14% | 5,800 | 103億1751万 | -0.69% | 20.04 | 0.35 |
| 02/29 | 719 | 725 | 719 | 722 | -0.14% | 5,400 | 103億3182万 | -0.55% | 20.07 | 0.35 |
| 02/28 | 720 | 723 | 719 | 723 | +0.14% | 3,200 | 103億4613万 | -0.41% | 20.1 | 0.35 |
| 02/27 | 720 | 723 | 718 | 722 | +0.28% | 2,000 | 103億3182万 | -0.55% | 20.07 | 0.35 |
| 02/26 | 720 | 725 | 720 | 720 | -0.14% | 3,500 | 103億320万 | -0.83% | 20.02 | 0.35 |
| 02/22 | 722 | 725 | 720 | 721 | -0.55% | 2,500 | 103億1751万 | -0.69% | 20.04 | 0.35 |
| 02/21 | 722 | 726 | 721 | 725 | -0.14% | 500 | 103億7475万 | -0.14% | 20.16 | 0.35 |
| 02/20 | 723 | 726 | 721 | 726 | +0.41% | 900 | 103億8906万 | 0% | 20.18 | 0.35 |
| 02/19 | 719 | 723 | 719 | 723 | +0.56% | 1,800 | 103億4613万 | -0.41% | 20.1 | 0.35 |
| 02/16 | 718 | 722 | 715 | 719 | +0.14% | 1,400 | 102億8889万 | -0.83% | 19.99 | 0.35 |
| 02/15 | 719 | 720 | 715 | 718 | -0.28% | 4,000 | 102億7458万 | -0.97% | 19.96 | 0.34 |
| 02/14 | 720 | 720 | 718 | 720 | 0% | 1,500 | 103億320万 | -0.69% | 20.02 | 0.35 |
| 02/13 | 722 | 722 | 720 | 720 | -0.14% | 1,600 | 103億320万 | -0.69% | 20.02 | 0.35 |
| 02/09 | 722 | 725 | 721 | 721 | -0.28% | 6,400 | 103億1751万 | -0.55% | 20.04 | 0.35 |
| 02/08 | 737 | 752 | 723 | 723 | -1.9% | 21,800 | 103億4613万 | -0.28% | 20.1 | 0.35 |
| 02/07 | 737 | 738 | 732 | 737 | 0% | 1,900 | 105億4647万 | +1.66% | 20.49 | 0.35 |
| 02/06 | 738 | 739 | 735 | 737 | 0% | 1,200 | 105億4647万 | +1.8% | 20.49 | 0.35 |
| 02/05 | 732 | 737 | 732 | 737 | -0.14% | 2,400 | 105億4647万 | +2.08% | 20.49 | 0.35 |
| 02/02 | 733 | 738 | 733 | 738 | +0.54% | 2,400 | 105億6078万 | +2.36% | 20.52 | 0.35 |
| 02/01 | 735 | 735 | 732 | 734 | +0.27% | 1,600 | 105億354万 | +1.94% | 20.41 | 0.35 |
| 01/31 | 724 | 732 | 724 | 732 | +0.27% | 3,100 | 104億7492万 | +1.95% | 20.35 | 0.35 |
| 01/30 | 735 | 735 | 730 | 730 | -0.68% | 1,600 | 104億4630万 | +1.67% | 20.29 | 0.35 |
| 01/29 | 724 | 735 | 724 | 735 | +1.8% | 11,000 | 105億1785万 | +2.51% | 20.43 | 0.35 |
| 01/26 | 723 | 724 | 722 | 722 | -0.28% | 1,100 | 103億3182万 | +0.84% | 20.07 | 0.35 |
| 01/25 | 717 | 727 | 717 | 724 | +0.84% | 2,100 | 103億6044万 | +1.12% | 20.13 | 0.35 |
| 01/24 | 720 | 721 | 714 | 718 | -0.83% | 4,400 | 102億7458万 | +0.42% | 19.96 | 0.34 |
| 01/23 | 724 | 725 | 723 | 724 | +0.28% | 400 | 103億6044万 | +1.26% | 20.13 | 0.35 |
| 01/22 | 720 | 724 | 718 | 722 | +0.28% | 4,600 | 103億3182万 | +1.12% | 20.07 | 0.35 |
| 01/19 | 724 | 724 | 719 | 720 | -0.55% | 2,500 | 103億320万 | +0.84% | 20.02 | 0.35 |
| 01/18 | 723 | 724 | 721 | 724 | +0.28% | 500 | 103億6044万 | +1.54% | 20.13 | 0.35 |
| 01/17 | 723 | 723 | 722 | 722 | +0.42% | 1,300 | 103億3182万 | +1.26% | 20.07 | 0.35 |
| 01/16 | 721 | 722 | 719 | 719 | -0.28% | 2,200 | 102億8889万 | +0.98% | 19.99 | 0.35 |
| 01/15 | 715 | 721 | 715 | 721 | +0.7% | 10,900 | 103億1751万 | +1.26% | 20.04 | 0.35 |
| 01/12 | 715 | 719 | 715 | 716 | -0.28% | 8,100 | 102億4596万 | +0.7% | 19.9 | 0.34 |
| 01/11 | 718 | 718 | 715 | 718 | +0.28% | 1,600 | 102億7458万 | +0.98% | 19.96 | 0.34 |
| 01/10 | 717 | 718 | 714 | 716 | -0.14% | 1,900 | 102億4596万 | +0.7% | 19.9 | 0.34 |
| 01/09 | 717 | 720 | 717 | 717 | +0.28% | 600 | 102億6027万 | +0.99% | 19.93 | 0.34 |
| 01/05 | 723 | 725 | 713 | 715 | -1.11% | 7,400 | 102億3165万 | +0.7% | 19.88 | 0.34 |
| 01/04 | 712 | 725 | 712 | 723 | +1.54% | 1,800 | 103億4613万 | +1.97% | 20.1 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 712 | 712 | 712 | 712 | 0% | 100 | 101億8872万 | +0.42% | 19.79 | 0.34 |
| 12/28 | 708 | 712 | 707 | 712 | +0.71% | 2,200 | 101億8872万 | +0.42% | 19.79 | 0.34 |
| 12/27 | 703 | 708 | 703 | 707 | +0.57% | 3,000 | 101億1717万 | -0.28% | 19.65 | 0.34 |
| 12/26 | 702 | 708 | 702 | 703 | +0.14% | 2,100 | 100億5993万 | -0.99% | 19.54 | 0.34 |
| 12/25 | 713 | 713 | 701 | 702 | -0.71% | 6,500 | 100億4562万 | -1.27% | 19.52 | 0.34 |
| 12/22 | 712 | 716 | 701 | 707 | -0.56% | 3,700 | 101億1717万 | -0.56% | 19.65 | 0.34 |
| 12/21 | 715 | 715 | 705 | 711 | -0.56% | 6,200 | 101億7441万 | -0.14% | 19.77 | 0.34 |
| 12/20 | 727 | 727 | 711 | 715 | -0.28% | 21,700 | 102億3165万 | +0.42% | 19.88 | 0.34 |
| 12/19 | 707 | 717 | 707 | 717 | +1.7% | 5,500 | 102億6027万 | +0.84% | 19.93 | 0.34 |
| 12/18 | 715 | 715 | 705 | 705 | -1.4% | 8,700 | 100億8855万 | -0.84% | 19.6 | 0.34 |
| 12/15 | 717 | 717 | 713 | 715 | +0.56% | 1,300 | 102億3165万 | +0.42% | 19.88 | 0.34 |
| 12/14 | 712 | 715 | 711 | 711 | +0.28% | 3,300 | 101億7441万 | -0.14% | 19.77 | 0.34 |
| 12/13 | 710 | 712 | 709 | 709 | +0.14% | 1,700 | 101億4579万 | -0.42% | 19.71 | 0.34 |
| 12/12 | 710 | 712 | 708 | 708 | -0.28% | 1,600 | 101億3148万 | -0.56% | 19.68 | 0.34 |
| 12/11 | 705 | 710 | 705 | 710 | +0.28% | 3,600 | 101億6010万 | -0.28% | 19.74 | 0.34 |
| 12/08 | 710 | 715 | 707 | 708 | -0.28% | 6,800 | 101億3148万 | -0.56% | 19.68 | 0.34 |
| 12/07 | 710 | 715 | 707 | 710 | +0.28% | 1,500 | 101億6010万 | -0.42% | 19.74 | 0.34 |
| 12/06 | 708 | 711 | 706 | 708 | -0.28% | 3,200 | 101億3148万 | -0.7% | 19.68 | 0.34 |
| 12/05 | 708 | 713 | 707 | 710 | +0.42% | 3,700 | 101億6010万 | -0.42% | 19.74 | 0.34 |
| 12/04 | 704 | 709 | 704 | 707 | 0% | 4,500 | 101億1717万 | -0.98% | 19.65 | 0.34 |
| 12/01 | 706 | 709 | 705 | 707 | 0% | 1,400 | 101億1717万 | -0.98% | 19.65 | 0.34 |
| 11/30 | 703 | 708 | 702 | 707 | +1% | 3,100 | 101億1717万 | -1.12% | 19.65 | 0.34 |
| 11/29 | 700 | 708 | 699 | 700 | -0.99% | 11,200 | 100億1700万 | -2.1% | 19.46 | 0.34 |
| 11/28 | 712 | 712 | 700 | 707 | -0.84% | 14,900 | 101億1717万 | -1.26% | 19.65 | 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 | 974 4/2 | 765 11/28 | 14,100 7/20 | - | - | +11.73% 12/28 | -8.04% 11/28 |
| 2009年 3月期 | 925 4/9 | 448 2/4 | 20,800 12/24 | - | - | +7.92% 5/12 | -14.66% 11/13 |
| 2010年 3月期 | 648 7/23 | 453 3/8 | 26,100 12/17 | - | - | +19.84% 7/23 | -9.75% 11/26 |
| 2011年 3月期 | 576 2/8 2/7 | 455 5/26 | 29,000 4/26 | 82億4256万 | 65億1105万 | +11.18% 6/23 | -13.65% 3/16 |
| 2012年 3月期 | 610 7/22 | 471 11/10 | 22,800 12/16 | 87億2910万 | 67億4001万 | +15.73% 12/15 | -7.06% 8/24 |
| 2013年 3月期 | 626 3/22 | 465 11/9 | 81,900 5/8 | 89億5806万 | 66億5415万 | +12.99% 5/7 | -5.43% 11/1 |
| 2014年 3月期 | 699 5/2 | 532 4/2 | 92,900 5/2 | 100億269万 | 76億1292万 | +12.26% 5/8 | -6.56% 6/5 |
| 2015年 3月期 | 1,217 3/25 | 571 4/14 4/11 | 242,300 10/30 | 174億1527万 | 81億7101万 | +17.27% 11/5 | -11.04% 5/8 |
| 2016年 3月期 | 1,200 5/1 | 620 2/24 | 115,700 5/1 | 171億7200万 | 88億7220万 | +5.37% 12/8 | -10.92% 9/7 |
| 2017年 3月期 | 767 1/5 | 607 8/30 8/26 | 54,500 1/5 | 109億7577万 | 86億8617万 | +11.18% 1/5 | -4.58% 8/22 |
| 2018年 3月期 | 1,100 2/2 | 711 4/17 | 58,800 11/7 | 157億4100万 | 101億7441万 | +10.92% 11/8 | -4.9% 4/12 |
| 2019年 3月期 | 1,139 8/9 | 877 12/25 | 43,800 5/14 | 162億9909万 | 125億4987万 | +6.64% 8/9 | -12.64% 12/25 |
| 2020年 3月期 | 970 4/11 | 545 3/13 | 41,600 12/19 | 138億8070万 | 77億9895万 | +5.84% 5/8 | -19.35% 3/17 |
| 2021年 3月期 | 668 5/18 | 551 4/6 | 36,100 2/12 | 95億5908万 | 78億8481万 | +10.39% 5/15 | -5.21% 6/29 |
| 2022年 3月期 | 739 2/10 | 600 4/26 | 92,900 8/10 | 105億7509万 | 85億8600万 | +15.09% 8/6 | -5.81% 11/10 |
| 2023年 3月期 | 925 11/7 | 689 5/20 5/10 | 138,600 11/7 | 132億3675万 | 98億5959万 | +7.94% 11/7 | -7.58% 4/6 |
| 最新 | 732 2024/4/24 | 500 | 104億7492万 | +0.27% 730 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 71%（1.71倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/24 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
448円（2009/02/04） - 63%（1.63倍）
732円（4/24）