株価チャート
株価
10/4
- 前日 (10/3)
- 814
- 始値
- 811
- 高値
- 833
- 安値
- 811
- 終値 +0.86%
- 821
- 出来高 +60.97%
- 69,700
乖離率
- 株価(5日)
移動平均値 - +2.37%
802 - 株価(25日)
移動平均値 - +6.07%
774 - 出来高(5日)
移動平均値 - +41.84%
49,140
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 811 | 833 | 811 | 821 | +0.86% | 69,700 | 164億2000万 | +6.07% | 19.65 | 0.81 |
10/03 | 817 | 823 | 807 | 814 | +0.49% | 43,300 | 162億8000万 | +5.44% | 19.48 | 0.8 |
10/02 | 790 | 816 | 790 | 810 | +2.53% | 69,900 | 162億 | +5.06% | 19.39 | 0.8 |
10/01 | 777 | 792 | 777 | 790 | +1.8% | 22,300 | 158億 | +2.73% | 18.91 | 0.78 |
09/30 | 767 | 785 | 766 | 776 | -2.63% | 40,500 | 155億2000万 | +1.04% | 18.57 | 0.76 |
09/27 | 805 | 806 | 790 | 797 | -0.25% | 44,300 | 159億4000万 | +3.78% | 19.08 | 0.79 |
09/26 | 784 | 799 | 781 | 799 | +2.44% | 61,000 | 159億8000万 | +4.17% | 19.12 | 0.79 |
09/25 | 770 | 787 | 767 | 780 | +1.3% | 39,300 | 156億 | +1.83% | 18.67 | 0.77 |
09/24 | 779 | 779 | 765 | 770 | -0.39% | 37,800 | 154億 | +0.65% | 18.43 | 0.76 |
09/20 | 775 | 780 | 771 | 773 | +0.91% | 37,600 | 154億6000万 | +0.91% | 18.5 | 0.76 |
09/19 | 768 | 769 | 762 | 766 | +0.52% | 46,200 | 153億2000万 | +0.13% | 18.33 | 0.75 |
09/18 | 754 | 762 | 752 | 762 | +1.06% | 21,300 | 152億4000万 | -0.39% | 18.24 | 0.75 |
09/17 | 752 | 756 | 744 | 754 | +1.21% | 30,300 | 150億8000万 | -1.57% | 18.05 | 0.74 |
09/13 | 752 | 755 | 744 | 745 | -1.19% | 28,500 | 149億 | -2.87% | 17.83 | 0.73 |
09/12 | 762 | 765 | 752 | 754 | +0.27% | 22,800 | 150億8000万 | -1.69% | 18.05 | 0.74 |
09/11 | 765 | 765 | 747 | 752 | -1.7% | 33,600 | 150億4000万 | -2.08% | 18 | 0.74 |
09/10 | 760 | 767 | 755 | 765 | +0.39% | 31,300 | 153億 | -0.26% | 18.31 | 0.75 |
09/09 | 750 | 762 | 736 | 762 | +1.2% | 45,100 | 152億4000万 | -0.39% | 18.24 | 0.75 |
09/06 | 762 | 762 | 750 | 753 | -0.79% | 26,100 | 150億6000万 | -1.57% | 18.02 | 0.74 |
09/05 | 763 | 772 | 756 | 759 | 0% | 38,800 | 151億8000万 | -1.3% | 18.17 | 0.75 |
09/04 | 767 | 775 | 758 | 759 | -1.81% | 61,600 | 151億8000万 | -1.94% | 18.17 | 0.75 |
09/03 | 776 | 781 | 772 | 773 | -0.39% | 19,700 | 154億6000万 | -0.64% | 18.5 | 0.76 |
09/02 | 774 | 780 | 769 | 776 | +0.26% | 28,600 | 155億2000万 | -0.64% | 18.57 | 0.76 |
08/30 | 781 | 781 | 771 | 774 | +0.26% | 19,300 | 154億8000万 | -1.28% | 18.53 | 0.76 |
08/29 | 768 | 774 | 766 | 772 | +0.39% | 17,400 | 154億4000万 | -1.78% | 18.48 | 0.76 |
08/28 | 773 | 774 | 766 | 769 | -0.52% | 13,500 | 153億8000万 | -2.41% | 18.41 | 0.76 |
08/27 | 762 | 779 | 762 | 773 | +1.58% | 20,400 | 154億6000万 | -2.4% | 18.5 | 0.76 |
08/26 | 777 | 777 | 760 | 761 | -0.91% | 38,300 | 152億2000万 | -4.28% | 18.21 | 0.75 |
08/23 | 779 | 780 | 768 | 768 | -0.78% | 23,000 | 153億6000万 | -3.88% | 18.38 | 0.76 |
08/22 | 779 | 780 | 773 | 774 | -0.51% | 14,200 | 154億8000万 | -3.73% | 18.53 | 0.76 |
08/21 | 772 | 778 | 764 | 778 | +0.26% | 18,000 | 155億6000万 | -3.71% | 18.62 | 0.77 |
08/20 | 772 | 783 | 771 | 776 | +1.04% | 24,200 | 155億2000万 | -4.43% | 18.57 | 0.76 |
08/19 | 783 | 784 | 764 | 768 | -2.17% | 46,100 | 153億6000万 | -5.77% | 18.38 | 0.76 |
08/16 | 762 | 785 | 762 | 785 | +4.67% | 94,100 | 157億 | -4.27% | 18.79 | 0.77 |
08/15 | 760 | 760 | 747 | 750 | -0.79% | 75,300 | 150億 | -8.87% | 17.95 | 0.74 |
08/14 | 744 | 766 | 737 | 756 | -5.26% | 136,000 | 151億2000万 | -8.7% | 18.1 | 0.74 |
08/13 | 794 | 808 | 786 | 798 | +2.44% | 45,400 | 159億6000万 | -3.97% | 19.1 | 0.79 |
08/09 | 768 | 787 | 764 | 779 | +3.45% | 52,100 | 155億8000万 | -6.59% | 18.65 | 0.77 |
08/08 | 743 | 769 | 743 | 753 | -0.66% | 28,300 | 150億6000万 | -10.04% | 18.02 | 0.74 |
08/07 | 763 | 777 | 734 | 758 | +1.34% | 67,600 | 151億6000万 | -9.87% | 18.14 | 0.75 |
08/06 | 746 | 759 | 731 | 748 | +8.25% | 124,400 | 149億6000万 | -11.48% | 17.9 | 0.74 |
08/05 | 730 | 747 | 680 | 691 | -11.97% | 196,400 | 138億2000万 | -18.61% | 16.54 | 0.68 |
08/02 | 806 | 813 | 785 | 785 | -6.77% | 107,600 | 157億 | -8.19% | 18.79 | 0.77 |
08/01 | 867 | 867 | 835 | 842 | -3.77% | 72,800 | 168億4000万 | -1.86% | 20.15 | 0.83 |
07/31 | 860 | 875 | 849 | 875 | +1.74% | 40,100 | 175億 | +2.1% | 20.94 | 0.86 |
07/30 | 857 | 871 | 847 | 860 | +0.47% | 149,700 | 172億 | +0.47% | 20.58 | 0.85 |
07/29 | 847 | 858 | 847 | 856 | +1.78% | 47,200 | 171億2000万 | +0.12% | 20.49 | 0.84 |
07/26 | 833 | 847 | 833 | 841 | +1.94% | 41,600 | 168億2000万 | -1.29% | 20.13 | 0.83 |
07/25 | 830 | 833 | 814 | 825 | -1.9% | 95,300 | 165億 | -3.06% | 19.75 | 0.81 |
07/24 | 852 | 864 | 840 | 841 | -2.21% | 64,100 | 168億2000万 | -1.06% | 20.13 | 0.83 |
07/23 | 862 | 869 | 857 | 860 | +0.7% | 22,200 | 172億 | +1.42% | 20.58 | 0.85 |
07/22 | 866 | 871 | 848 | 854 | -1.39% | 46,600 | 170億8000万 | +1.07% | 20.44 | 0.84 |
07/19 | 866 | 874 | 863 | 866 | -0.8% | 30,800 | 173億2000万 | +2.73% | 20.73 | 0.85 |
07/18 | 884 | 884 | 872 | 873 | -1.47% | 55,600 | 174億6000万 | +4.05% | 20.9 | 0.86 |
07/17 | 883 | 891 | 876 | 886 | +1.26% | 53,200 | 177億2000万 | +5.98% | 21.21 | 0.87 |
07/16 | 860 | 876 | 860 | 875 | +2.1% | 46,800 | 175億 | +5.17% | 20.94 | 0.86 |
07/12 | 869 | 885 | 857 | 857 | -3.05% | 139,100 | 171億4000万 | +3.38% | 20.51 | 0.84 |
07/11 | 871 | 884 | 856 | 884 | +2.43% | 118,000 | 176億8000万 | +7.02% | 21.16 | 0.87 |
07/10 | 866 | 869 | 851 | 863 | -0.35% | 78,800 | 172億6000万 | +5.12% | 20.66 | 0.85 |
07/09 | 853 | 867 | 853 | 866 | +1.76% | 61,100 | 173億2000万 | +5.87% | 20.73 | 0.85 |
07/08 | 850 | 856 | 847 | 851 | +0.12% | 38,300 | 170億2000万 | +4.42% | 20.37 | 0.84 |
07/05 | 860 | 861 | 848 | 850 | -1.16% | 56,500 | 170億 | +4.68% | 20.34 | 0.84 |
07/04 | 860 | 864 | 853 | 860 | +0.58% | 71,000 | 172億 | +6.3% | 20.58 | 0.85 |
07/03 | 863 | 869 | 850 | 855 | -0.35% | 69,200 | 171億 | +6.08% | 20.46 | 0.84 |
07/02 | 863 | 863 | 850 | 858 | -0.23% | 94,600 | 171億6000万 | +6.85% | 20.54 | 0.85 |
07/01 | 841 | 861 | 841 | 860 | +3.24% | 82,700 | 172億 | +7.5% | 20.58 | 0.85 |
06/28 | 844 | 844 | 828 | 833 | -1.65% | 68,800 | 166億6000万 | +4.52% | 19.94 | 0.82 |
06/27 | 840 | 851 | 839 | 847 | +0.83% | 69,800 | 169億4000万 | +6.54% | 20.27 | 0.83 |
06/26 | 845 | 846 | 833 | 840 | -0.12% | 62,200 | 168億 | +6.06% | 20.11 | 0.83 |
06/25 | 833 | 841 | 825 | 841 | +2.19% | 87,800 | 168億2000万 | +6.73% | 20.13 | 0.83 |
06/24 | 800 | 824 | 798 | 823 | +3.26% | 145,800 | 164億6000万 | +4.84% | 19.7 | 0.81 |
06/21 | 795 | 800 | 795 | 797 | -0.25% | 52,100 | 159億4000万 | +1.79% | 19.08 | 0.79 |
06/20 | 801 | 807 | 786 | 799 | -0.25% | 56,200 | 159億8000万 | +2.44% | 19.12 | 0.79 |
06/19 | 800 | 810 | 800 | 801 | -0.37% | 61,500 | 160億2000万 | +3.09% | 19.17 | 0.79 |
06/18 | 789 | 804 | 788 | 804 | +2.16% | 92,400 | 160億8000万 | +4.15% | 19.24 | 0.79 |
06/17 | 795 | 796 | 779 | 787 | -0.63% | 74,600 | 157億4000万 | +2.61% | 18.84 | 0.78 |
06/14 | 777 | 793 | 774 | 792 | +1.93% | 60,200 | 158億4000万 | +3.8% | 18.96 | 0.78 |
06/13 | 793 | 793 | 773 | 777 | -2.02% | 46,900 | 155億4000万 | +2.37% | 18.6 | 0.77 |
06/12 | 790 | 797 | 790 | 793 | +0.25% | 20,900 | 158億6000万 | +5.03% | 18.98 | 0.78 |
06/11 | 795 | 804 | 791 | 791 | -0.38% | 76,600 | 158億2000万 | +5.61% | 18.93 | 0.78 |
06/10 | 778 | 794 | 777 | 794 | +1.93% | 55,100 | 158億8000万 | +6.58% | 19 | 0.78 |
06/07 | 766 | 779 | 766 | 779 | +1.17% | 30,000 | 155億8000万 | +5.27% | 18.65 | 0.77 |
06/06 | 780 | 784 | 767 | 770 | -0.65% | 52,500 | 154億 | +4.62% | 18.43 | 0.76 |
06/05 | 791 | 791 | 775 | 775 | -2.15% | 57,600 | 155億 | +5.87% | 18.55 | 0.76 |
06/04 | 782 | 794 | 782 | 792 | +1.41% | 49,100 | 158億4000万 | +8.79% | 18.96 | 0.78 |
06/03 | 797 | 797 | 780 | 781 | -0.89% | 60,900 | 156億2000万 | +8.02% | 18.69 | 0.77 |
05/31 | 785 | 788 | 778 | 788 | +0.9% | 55,600 | 157億6000万 | +9.6% | 18.86 | 0.78 |
05/30 | 763 | 785 | 752 | 781 | +1.17% | 113,900 | 156億2000万 | +9.38% | 18.69 | 0.77 |
05/29 | 777 | 790 | 768 | 772 | -0.52% | 77,500 | 154億4000万 | +8.73% | 18.48 | 0.76 |
05/28 | 793 | 800 | 772 | 776 | -2.14% | 145,700 | 155億2000万 | +9.92% | 18.57 | 0.76 |
05/27 | 782 | 793 | 780 | 793 | +1.93% | 72,700 | 158億6000万 | +12.96% | 18.98 | 0.78 |
05/24 | 767 | 778 | 767 | 778 | +1.57% | 131,000 | 155億6000万 | +11.62% | 18.62 | 0.77 |
05/23 | 758 | 766 | 757 | 766 | +0.79% | 83,800 | 153億2000万 | +10.53% | 18.33 | 0.75 |
05/22 | 759 | 766 | 752 | 760 | -0.39% | 91,400 | 152億 | +10.3% | 18.19 | 0.75 |
05/21 | 760 | 763 | 751 | 763 | +0.66% | 132,600 | 152億6000万 | +11.22% | 18.26 | 0.75 |
05/20 | 764 | 767 | 749 | 758 | +2.16% | 213,400 | 151億6000万 | +10.98% | 18.14 | 0.75 |
05/17 | 727 | 749 | 717 | 742 | +3.2% | 291,700 | 148億4000万 | +9.12% | 17.76 | 0.73 |
05/16 | 730 | 743 | 712 | 719 | +6.2% | 701,900 | 143億8000万 | +6.05% | 17.21 | 0.71 |
05/15 | 682 | 682 | 668 | 677 | -0.44% | 29,600 | 135億4000万 | +0.15% | 16.2 | 0.67 |
05/14 | 678 | 680 | 672 | 680 | +0.15% | 15,500 | 136億 | +0.59% | 16.28 | 0.67 |
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 | |
2016年 3月期 | 839 6/25 | 460 2/12 | 6,679,900 6/25 | 167億8000万 | 92億 | +8.58% 10/30 | -21.61% 8/25 |
2017年 3月期 | 845 3/6 | 460 6/24 | 321,000 1/27 | 169億 | 92億 | +15.43% 1/27 | -12.09% 4/4 |
2018年 3月期 | 1,259 2/2 | 662 4/12 | 1,016,500 5/30 | 251億8000万 | 132億4000万 | +20.43% 11/30 | -11.69% 2/14 |
2019年 3月期 | 1,081 4/19 | 537 12/26 | 195,100 7/20 | 216億2000万 | 107億4000万 | +11.15% 2/20 | -21.9% 12/25 |
2020年 3月期 | 806 12/23 | 481 3/13 | 302,000 7/10 | 161億2000万 | 96億2000万 | +17.1% 12/26 | -18.59% 2/25 |
2021年 3月期 | 720 3/29 | 525 4/6 | 136,700 7/20 | 144億 | 105億 | +9.51% 5/12 | -7.27% 12/23 |
2022年 3月期 | 708 4/30 | 611 2/22 | 125,700 7/16 | 141億6000万 | 122億2000万 | +8.24% 7/16 | -5.81% 10/5 |
2023年 3月期 | 1,255 3/17 | 553 10/28 | 8,215,700 3/9 | 251億 | 110億6000万 | +67.92% 3/8 | -17.09% 4/17 |
2024年 3月期 | 879 4/5 | 603 8/17 | 819,300 4/5 | 175億8000万 | 120億6000万 | +5.58% 1/31 | -7.05% 8/18 |
最新 | 821 2024/10/4 | 69,700 | 164億2000万 | +6.07% 774 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- 71%(1.71倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/10/04 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
460円(2016/06/24) - 78%(1.78倍)
821円(10/4)