株価チャート
株価
4/23
- 前日 (4/22)
- 713
- 始値
- 717
- 高値
- 717
- 安値
- 712
- 終値 +0.42%
- 716
- 出来高 -34.66%
- 100,500
乖離率
- 株価(5日)
移動平均値 - -0.28%
718 - 株価(25日)
移動平均値 - -1.24%
725 - 出来高(5日)
移動平均値 - -46.15%
186,620
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 717 | 717 | 712 | 716 | +0.42% | 100,500 | 392億3124万 | -1.24% | 51.9 | 0.47 |
04/22 | 717 | 717 | 711 | 713 | +0.56% | 153,800 | 390億6686万 | -1.79% | 51.68 | 0.47 |
04/19 | 720 | 724 | 706 | 709 | -2.88% | 330,100 | 388億4769万 | -2.34% | 51.39 | 0.47 |
04/18 | 719 | 733 | 719 | 730 | +1.39% | 163,200 | 399億9833万 | +0.55% | 52.91 | 0.48 |
04/17 | 726 | 728 | 717 | 720 | -0.55% | 185,500 | 394億5041万 | -0.83% | 52.19 | 0.47 |
04/16 | 739 | 740 | 724 | 724 | -2.16% | 205,700 | 396億6958万 | -0.28% | 52.48 | 0.48 |
04/15 | 732 | 742 | 726 | 740 | +0.82% | 132,800 | 405億4625万 | +2.07% | 53.64 | 0.49 |
04/12 | 735 | 739 | 732 | 734 | +0.14% | 103,700 | 402億1750万 | +1.38% | 53.2 | 0.48 |
04/11 | 726 | 733 | 724 | 733 | +0.27% | 95,800 | 401億6271万 | +1.24% | 53.13 | 0.48 |
04/10 | 729 | 733 | 728 | 731 | +0.27% | 136,900 | 400億5312万 | +1.11% | 52.99 | 0.48 |
04/09 | 734 | 734 | 725 | 729 | -0.41% | 92,800 | 399億4354万 | +0.97% | 52.84 | 0.48 |
04/08 | 720 | 733 | 720 | 732 | +1.95% | 230,600 | 401億791万 | +1.39% | 53.06 | 0.48 |
04/05 | 713 | 720 | 710 | 718 | +0.28% | 229,800 | 393億4082万 | -0.55% | 52.05 | 0.47 |
04/04 | 719 | 721 | 715 | 716 | +0.14% | 178,500 | 392億3124万 | -0.97% | 51.9 | 0.47 |
04/03 | 712 | 718 | 707 | 715 | 0% | 269,300 | 391億7645万 | -1.24% | 51.83 | 0.47 |
04/02 | 728 | 728 | 713 | 715 | -0.97% | 224,900 | 391億7645万 | -1.38% | 51.83 | 0.47 |
04/01 | 719 | 728 | 719 | 722 | +0.14% | 239,300 | 395億5999万 | -0.55% | 52.33 | 0.48 |
03/29 | 729 | 731 | 721 | 721 | +0.28% | 204,000 | 395億520万 | -0.55% | 52.26 | 0.47 |
03/28 | 729 | 729 | 719 | 719 | -0.96% | 218,600 | 393億9561万 | -0.83% | 52.12 | 0.47 |
03/27 | 724 | 729 | 720 | 726 | +0.28% | 140,200 | 397億7916万 | +0.14% | 52.62 | 0.48 |
03/26 | 719 | 725 | 714 | 724 | +0.56% | 234,400 | 396億6958万 | -0.14% | 52.48 | 0.48 |
03/25 | 732 | 733 | 718 | 720 | -2.17% | 268,100 | 394億5041万 | -0.69% | 52.19 | 0.47 |
03/22 | 747 | 749 | 735 | 736 | -1.74% | 174,900 | 403億2708万 | +1.52% | 53.35 | 0.48 |
03/21 | 747 | 755 | 744 | 749 | +1.63% | 253,400 | 410億3938万 | +3.17% | 54.29 | 0.49 |
03/19 | 730 | 742 | 729 | 737 | +1.1% | 234,800 | 403億8188万 | +1.66% | 53.42 | 0.49 |
03/18 | 726 | 731 | 723 | 729 | +0.69% | 161,900 | 399億4354万 | +0.69% | 52.84 | 0.48 |
03/15 | 719 | 724 | 715 | 724 | +0.98% | 147,400 | 396億6958万 | 0% | 52.48 | 0.48 |
03/14 | 718 | 719 | 710 | 717 | +0.56% | 118,600 | 392億8603万 | -0.83% | 51.97 | 0.47 |
03/13 | 717 | 718 | 708 | 713 | -0.56% | 160,400 | 390億6686万 | -1.38% | 51.68 | 0.47 |
03/12 | 711 | 717 | 705 | 717 | +0.7% | 163,500 | 392億8603万 | -0.83% | 51.97 | 0.47 |
03/11 | 718 | 718 | 707 | 712 | -1.52% | 197,500 | 390億1207万 | -1.52% | 51.61 | 0.47 |
03/08 | 711 | 727 | 711 | 723 | +1.54% | 196,600 | 396億1478万 | +0.14% | 52.41 | 0.48 |
03/07 | 721 | 722 | 712 | 712 | -0.7% | 128,800 | 390億1207万 | -1.39% | 51.61 | 0.47 |
03/06 | 715 | 718 | 711 | 717 | +0.42% | 121,600 | 392億8603万 | -0.69% | 51.97 | 0.47 |
03/05 | 715 | 717 | 708 | 714 | -0.56% | 181,900 | 391億2165万 | -1.11% | 51.76 | 0.47 |
03/04 | 729 | 730 | 716 | 718 | -1.91% | 219,700 | 393億4082万 | -0.55% | 52.05 | 0.47 |
03/01 | 738 | 738 | 726 | 732 | -1.61% | 178,100 | 401億791万 | +1.24% | 53.06 | 0.48 |
02/29 | 743 | 746 | 736 | 744 | -0.13% | 169,700 | 407億6542万 | +2.9% | 53.93 | 0.49 |
02/28 | 733 | 747 | 732 | 745 | +0.68% | 166,400 | 408億2021万 | +3.19% | 54 | 0.49 |
02/27 | 731 | 744 | 731 | 740 | +1.79% | 138,500 | 405億4625万 | +2.64% | 53.64 | 0.49 |
02/26 | 721 | 733 | 721 | 727 | +1.82% | 153,300 | 398億3395万 | +0.97% | 52.7 | 0.48 |
02/22 | 724 | 724 | 713 | 714 | -0.42% | 133,400 | 391億2165万 | -0.83% | 51.76 | 0.47 |
02/21 | 723 | 725 | 714 | 717 | -1.24% | 107,000 | 392億8603万 | -0.55% | 51.97 | 0.47 |
02/20 | 723 | 730 | 723 | 726 | +0.41% | 103,000 | 397億7916万 | +0.69% | 52.62 | 0.48 |
02/19 | 716 | 726 | 715 | 723 | +0.98% | 88,300 | 396億1478万 | +0.14% | 52.41 | 0.48 |
02/16 | 722 | 723 | 713 | 716 | -0.14% | 207,400 | 392億3124万 | -0.97% | 51.9 | 0.47 |
02/15 | 758 | 758 | 714 | 717 | -5.16% | 376,300 | 392億8603万 | -0.97% | 51.97 | 0.47 |
02/14 | 740 | 779 | 740 | 756 | +3.7% | 613,700 | 414億2293万 | +4.28% | 54.8 | 0.5 |
02/13 | 723 | 733 | 715 | 729 | +1.67% | 274,000 | 399億4354万 | +0.55% | 52.84 | 0.48 |
02/09 | 721 | 724 | 716 | 717 | -0.28% | 128,200 | 392億8603万 | -1.1% | 51.97 | 0.47 |
02/08 | 720 | 723 | 709 | 719 | -0.14% | 195,500 | 393億9561万 | -0.83% | 52.12 | 0.47 |
02/07 | 714 | 728 | 714 | 720 | +0.84% | 187,700 | 394億5041万 | -0.83% | 52.19 | 0.47 |
02/06 | 713 | 716 | 710 | 714 | +0.14% | 111,400 | 391億2165万 | -1.65% | 51.76 | 0.47 |
02/05 | 707 | 717 | 706 | 713 | +1.28% | 128,900 | 390億6686万 | -1.93% | 51.68 | 0.47 |
02/02 | 703 | 708 | 697 | 704 | +0.28% | 138,700 | 385億7373万 | -3.16% | 51.03 | 0.46 |
02/01 | 714 | 714 | 702 | 702 | -1.68% | 140,100 | 384億6415万 | -3.57% | 50.89 | 0.46 |
01/31 | 710 | 715 | 706 | 714 | +0.42% | 164,300 | 391億2165万 | -2.06% | 51.76 | 0.47 |
01/30 | 720 | 721 | 710 | 711 | -1.39% | 212,800 | 389億5728万 | -2.47% | 51.54 | 0.47 |
01/29 | 721 | 724 | 719 | 721 | +0.14% | 77,400 | 395億520万 | -1.1% | 52.26 | 0.47 |
01/26 | 728 | 729 | 719 | 720 | -1.5% | 159,000 | 394億5041万 | -1.23% | 52.19 | 0.47 |
01/25 | 726 | 732 | 722 | 731 | +1.11% | 133,000 | 400億5312万 | +0.27% | 52.99 | 0.48 |
01/24 | 726 | 728 | 721 | 723 | -0.41% | 155,800 | 396億1478万 | -0.82% | 52.41 | 0.48 |
01/23 | 728 | 734 | 725 | 726 | -0.41% | 164,200 | 397億7916万 | -0.41% | 52.62 | 0.48 |
01/22 | 730 | 732 | 725 | 729 | +0.97% | 98,300 | 399億4354万 | 0% | 52.84 | 0.48 |
01/19 | 729 | 731 | 722 | 722 | -0.41% | 112,600 | 395億5999万 | -0.96% | 52.33 | 0.48 |
01/18 | 727 | 731 | 724 | 725 | +0.28% | 193,000 | 397億2437万 | -0.55% | 52.55 | 0.48 |
01/17 | 736 | 742 | 723 | 723 | -1.63% | 167,100 | 396億1478万 | -0.82% | 52.41 | 0.48 |
01/16 | 745 | 748 | 735 | 735 | -1.47% | 114,600 | 402億7229万 | +0.82% | 53.28 | 0.48 |
01/15 | 743 | 753 | 743 | 746 | +0.13% | 151,900 | 408億7501万 | +2.33% | 54.07 | 0.49 |
01/12 | 746 | 752 | 738 | 745 | 0% | 165,200 | 408億2021万 | +2.34% | 54 | 0.49 |
01/11 | 749 | 753 | 745 | 745 | +0.13% | 155,100 | 408億2021万 | +2.34% | 54 | 0.49 |
01/10 | 743 | 747 | 738 | 744 | +0.54% | 154,700 | 407億6542万 | +2.2% | 53.93 | 0.49 |
01/09 | 729 | 742 | 729 | 740 | +1.79% | 172,000 | 405億4625万 | +1.51% | 53.64 | 0.49 |
01/05 | 735 | 736 | 727 | 727 | -0.82% | 123,600 | 398億3395万 | -0.27% | 52.7 | 0.48 |
01/04 | 725 | 734 | 715 | 733 | +0.55% | 200,200 | 401億6271万 | +0.55% | 53.13 | 0.48 |
2023 | ||||||||||
12/29 | 727 | 731 | 724 | 729 | +0.97% | 133,500 | 399億4354万 | -0.14% | - | 0.48 |
12/28 | 721 | 722 | 713 | 722 | -2.17% | 191,000 | 395億5999万 | -1.23% | - | 0.48 |
12/27 | 732 | 738 | 726 | 738 | +1.65% | 291,500 | 404億3667万 | +0.82% | - | 0.49 |
12/26 | 722 | 726 | 719 | 726 | +0.55% | 178,700 | 397億7916万 | -1.09% | - | 0.48 |
12/25 | 733 | 733 | 722 | 722 | +0.14% | 148,100 | 395億5999万 | -1.9% | - | 0.48 |
12/22 | 723 | 724 | 717 | 721 | +0.28% | 158,500 | 395億520万 | -2.3% | - | 0.47 |
12/21 | 716 | 720 | 714 | 719 | -0.42% | 118,800 | 393億9561万 | -2.97% | - | 0.47 |
12/20 | 727 | 730 | 722 | 722 | +0.14% | 134,700 | 395億5999万 | -2.83% | - | 0.48 |
12/19 | 716 | 721 | 711 | 721 | +1.12% | 175,300 | 395億520万 | -3.09% | - | 0.47 |
12/18 | 722 | 724 | 713 | 713 | -2.19% | 123,800 | 390億6686万 | -4.42% | - | 0.47 |
12/15 | 723 | 735 | 722 | 729 | +1.39% | 248,400 | 399億4354万 | -2.28% | - | 0.48 |
12/14 | 727 | 732 | 713 | 719 | -1.37% | 198,600 | 393億9561万 | -3.75% | - | 0.47 |
12/13 | 721 | 732 | 717 | 729 | +0.97% | 176,100 | 399億4354万 | -2.41% | - | 0.48 |
12/12 | 735 | 735 | 722 | 722 | -0.55% | 123,000 | 395億5999万 | -3.48% | - | 0.48 |
12/11 | 733 | 742 | 723 | 726 | +0.69% | 214,900 | 397億7916万 | -3.07% | - | 0.48 |
12/08 | 733 | 736 | 718 | 721 | -1.37% | 233,400 | 395億520万 | -3.87% | - | 0.47 |
12/07 | 732 | 737 | 729 | 731 | -0.68% | 154,000 | 400億5312万 | -2.79% | - | 0.48 |
12/06 | 733 | 740 | 730 | 736 | +0.96% | 168,600 | 403億2708万 | -2.26% | - | 0.48 |
12/05 | 739 | 745 | 729 | 729 | -1.35% | 189,900 | 399億4354万 | -3.19% | - | 0.48 |
12/04 | 752 | 752 | 739 | 739 | -1.47% | 148,000 | 404億9146万 | -2.12% | - | 0.49 |
12/01 | 756 | 758 | 750 | 750 | -0.13% | 144,300 | 410億9417万 | -0.66% | - | 0.49 |
11/30 | 745 | 753 | 739 | 751 | +1.76% | 169,400 | 411億4897万 | -0.66% | - | 0.49 |
11/29 | 745 | 746 | 737 | 738 | -1.2% | 183,900 | 404億3667万 | -2.51% | - | 0.49 |
11/28 | 756 | 756 | 745 | 747 | -1.19% | 116,100 | 409億2980万 | -1.45% | - | 0.49 |
11/27 | 755 | 759 | 750 | 756 | +0.53% | 152,200 | 414億2293万 | -0.4% | - | 0.5 |
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 | 947 5/28 | 429 3/19 | 939,700 7/2 | - | - | +19.33% 4/30 | -24.62% 11/21 |
2009年 3月期 | 585 5/16 5/1 | 125 2/13 2/3 他4件 | 608,600 5/21 | - | - | +62.13% 4/14 | -35.95% 10/8 |
2010年 3月期 | 385 3/30 | 130 11/30 | 852,000 3/26 | - | - | +41.64% 3/30 | -27.05% 11/30 |
2011年 3月期 | 596 3/4 2/16 | 207 9/2 8/12 | 2,273,200 2/15 | 318億4577万 | 110億6052万 | +26.43% 2/15 | -38.65% 3/15 |
2012年 3月期 | 732 6/16 | 309 10/5 | 1,734,800 10/13 | 391億1259万 | 165億1064万 | +23.15% 6/14 | -30.21% 8/24 |
2013年 3月期 | 633 3/22 | 285 10/15 | 760,000 5/21 | 338億2277万 | 152億2826万 | +20.35% 3/21 | -12.2% 5/16 |
2014年 3月期 | 642 5/14 | 368 3/27 | 1,148,700 5/16 | 343億367万 | 196億6316万 | +10.89% 5/13 | -16.13% 6/7 |
2015年 3月期 | 1,972 8/28 | 362 4/11 | 61,389,300 11/10 | 1053億6890万 | 193億4256万 | +80.85% 9/1 | -27.8% 10/2 |
2016年 3月期 | 1,388 4/13 | 578 2/12 | 3,366,900 4/28 | 741億6432万 | 308億8399万 | +13.88% 3/15 | -22.63% 2/12 |
2017年 3月期 | 1,658 11/15 | 678 8/26 | 1,917,000 11/15 | 886億73万 | 362億2724万 | +20.38% 12/9 | -12.36% 6/24 |
2018年 12月期 | 1,620 1/23 | 625 12/25 | 2,227,000 8/9 | 865億7478万 | 334億682万 | +11.94% 1/25 | -17.73% 12/25 |
2019年 12月期 | 1,061 12/13 | 651 1/4 | 1,734,700 5/13 | 567億1142万 | 347億9654万 | +17.58% 10/30 | -17% 8/13 |
2020年 12月期 | 987 1/9 1/7 | 520 3/23 | 1,155,400 3/13 | 527億5605万 | 277億9447万 | +14.31% 5/13 | -24.78% 3/23 |
2021年 12月期 | 1,175 6/4 | 760 12/1 | 1,072,500 5/28 | 690億8088万 | 446億8210万 | +9.1% 6/3 | -12.21% 8/20 |
2022年 12月期 | 869 6/7 | 690 4/27 | 2,135,600 5/31 | 502億2145万 | 398億7664万 | +13.33% 6/7 | -8.48% 3/9 |
2023年 12月期 | 805 3/9 | 645 8/22 | 950,900 11/13 | 461億2025万 | 353億4099万 | +9.69% 9/19 | -8.92% 8/21 |
最新 | 716 2024/4/23 | 100,500 | 392億3124万 | -1.24% 725 |
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -10%(0.9倍)
- 1988/12/28 vs 1987/12/28
- 9%(1.09倍)
- 1989/12/29 vs 1988/12/28
- 31%(1.31倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/30 vs 1991/12/30
- -59%(0.41倍)
- 1993/12/30 vs 1992/12/30
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/30
- 47%(1.47倍)
- 1995/12/29 vs 1994/12/30
- 17%(1.17倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/30
- -61%(0.39倍)
- 1998/12/30 vs 1997/12/30
- -36%(0.64倍)
- 1999/12/30 vs 1998/12/30
- 128%(2.28倍)
- 2000/12/29 vs 1999/12/30
- -24%(0.76倍)
- 2001/12/28 vs 2000/12/29
- -49%(0.51倍)
- 2002/12/30 vs 2001/12/28
- -3%(0.97倍)
- 2003/12/30 vs 2002/12/30
- 299%(3.99倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 129%(2.29倍)
- 2006/12/29 vs 2005/12/30
- -48%(0.52倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- -76%(0.24倍)
- 2009/12/30 vs 2008/12/30
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- 140%(2.4倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 111%(2.11倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/29
- -53%(0.47倍)
- 2019/12/30 vs 2018/12/28
- 41%(1.41倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/04/23 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
125円(2009/02/13) - 473%(5.73倍)
716円(4/23)