株価チャート
株価
4/22
- 前日 (4/19)
- 688
- 始値
- 688
- 高値
- 699
- 安値
- 677
- 終値 +0.44%
- 691
- 出来高 -45.31%
- 3,500
乖離率
- 株価(5日)
移動平均値 - -1%
698 - 株価(25日)
移動平均値 - -3.76%
718 - 出来高(5日)
移動平均値 - +10.76%
3,160
2023/11/20~2024/04/22
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 | ||||||||||
04/22 | 688 | 699 | 677 | 691 | +0.44% | 3,500 | 44億7997万 | -3.76% | 10.4 | 0.31 |
04/19 | 700 | 700 | 670 | 688 | -2.13% | 6,400 | 44億6052万 | -4.18% | 10.35 | 0.3 |
04/18 | 699 | 707 | 699 | 703 | +0.57% | 500 | 45億5777万 | -2.23% | 10.58 | 0.31 |
04/17 | 711 | 711 | 697 | 699 | -1.27% | 2,800 | 45億3184万 | -2.65% | 10.52 | 0.31 |
04/16 | 710 | 711 | 708 | 708 | -0.28% | 2,600 | 45億9019万 | -1.39% | 10.65 | 0.31 |
04/15 | 705 | 710 | 705 | 710 | +0.71% | 1,100 | 46億315万 | -0.98% | 10.68 | 0.31 |
04/12 | 700 | 705 | 700 | 705 | +0.43% | 300 | 45億7074万 | -1.54% | 10.61 | 0.31 |
04/11 | 705 | 705 | 699 | 702 | +0.29% | 1,900 | 45億5129万 | -1.82% | 10.56 | 0.31 |
04/10 | 702 | 710 | 698 | 700 | -0.85% | 4,400 | 45億3832万 | -2.1% | 10.53 | 0.31 |
04/09 | 709 | 709 | 706 | 706 | -0.56% | 600 | 45億7722万 | -1.26% | 10.62 | 0.31 |
04/08 | 727 | 727 | 710 | 710 | -0.42% | 3,300 | 46億315万 | -0.84% | 10.68 | 0.31 |
04/05 | 713 | 714 | 713 | 713 | +0.14% | 800 | 46億2260万 | -0.56% | 10.73 | 0.32 |
04/04 | 723 | 723 | 712 | 712 | -2.06% | 1,100 | 46億1612万 | -0.7% | 10.71 | 0.31 |
04/03 | 739 | 739 | 724 | 727 | -1.22% | 1,400 | 47億1337万 | +1.25% | 10.94 | 0.32 |
04/02 | 735 | 740 | 726 | 736 | +0.14% | 4,600 | 47億7172万 | +2.51% | 11.07 | 0.33 |
04/01 | 748 | 748 | 727 | 735 | -1.74% | 2,700 | 47億6524万 | +2.37% | 11.06 | 0.32 |
03/29 | 753 | 753 | 748 | 748 | -0.93% | 400 | 48億4952万 | +4.32% | 11.25 | 0.33 |
03/28 | 719 | 755 | 719 | 755 | +1.75% | 1,200 | 48億9490万 | +5.45% | 11.36 | 0.33 |
03/27 | 754 | 754 | 742 | 742 | -1.72% | 400 | 48億1062万 | +3.78% | 11.16 | 0.33 |
03/26 | 777 | 777 | 751 | 755 | +0.67% | 11,300 | 48億9490万 | +5.74% | 11.36 | 0.33 |
03/25 | 729 | 750 | 721 | 750 | +3.31% | 6,200 | 48億6249万 | +5.19% | 11.28 | 0.33 |
03/22 | 732 | 732 | 725 | 726 | -0.82% | 3,000 | 47億689万 | +1.97% | 10.92 | 0.32 |
03/21 | 722 | 733 | 722 | 732 | +2.95% | 3,700 | 47億4579万 | +2.66% | 11.01 | 0.32 |
03/19 | 700 | 715 | 699 | 711 | +2.16% | 6,100 | 46億964万 | -0.28% | 10.7 | 0.31 |
03/18 | 694 | 696 | 690 | 696 | +0.43% | 2,200 | 45億1239万 | -2.52% | 10.47 | 0.31 |
03/15 | 695 | 695 | 692 | 693 | +0.43% | 1,000 | 44億9294万 | -3.21% | 10.43 | 0.31 |
03/14 | 695 | 695 | 690 | 690 | -0.14% | 1,800 | 44億7349万 | -4.3% | 10.38 | 0.3 |
03/13 | 691 | 696 | 688 | 691 | +0.29% | 4,200 | 44億7997万 | -4.29% | 10.4 | 0.31 |
03/12 | 684 | 689 | 684 | 689 | +0.88% | 500 | 44億6700万 | -4.83% | 10.37 | 0.3 |
03/11 | 691 | 691 | 683 | 683 | -1.3% | 2,800 | 44億2810万 | -5.79% | 10.28 | 0.3 |
03/08 | 692 | 692 | 692 | 692 | -0.14% | 1,100 | 44億8645万 | -4.81% | 10.41 | 0.31 |
03/07 | 697 | 706 | 692 | 693 | +0.14% | 8,100 | 44億9294万 | -4.94% | 10.43 | 0.31 |
03/06 | 681 | 695 | 675 | 692 | +0.29% | 10,400 | 44億8645万 | -5.34% | 10.41 | 0.31 |
03/05 | 730 | 730 | 680 | 690 | -5.48% | 18,400 | 44億7349万 | -5.87% | 10.38 | 0.3 |
03/04 | 735 | 735 | 730 | 730 | -0.41% | 500 | 47億3282万 | -0.41% | 10.98 | 0.32 |
03/01 | 732 | 757 | 731 | 733 | +1.1% | 19,800 | 47億5227万 | +0.27% | 11.03 | 0.32 |
02/29 | 724 | 730 | 723 | 725 | -0.28% | 2,500 | 47億40万 | -0.55% | 10.91 | 0.32 |
02/28 | 730 | 730 | 722 | 727 | -0.41% | 3,200 | 47億1337万 | 0% | 10.94 | 0.32 |
02/27 | 730 | 732 | 730 | 730 | -0.27% | 1,300 | 47億3282万 | +0.69% | 10.98 | 0.32 |
02/26 | 739 | 739 | 731 | 732 | +0.14% | 8,800 | 47億4579万 | +1.24% | 11.01 | 0.32 |
02/22 | 720 | 733 | 720 | 731 | +1.53% | 3,900 | 47億3930万 | +1.53% | 11 | 0.32 |
02/21 | 720 | 727 | 720 | 720 | -0.28% | 4,400 | 46億6799万 | +0.28% | 10.83 | 0.32 |
02/20 | 724 | 729 | 721 | 722 | -0.28% | 2,200 | 46億8095万 | +0.7% | 10.86 | 0.32 |
02/19 | 721 | 724 | 719 | 724 | -0.69% | 2,300 | 46億9392万 | +1.26% | 10.89 | 0.32 |
02/16 | 717 | 739 | 717 | 729 | +0.41% | 7,700 | 47億2634万 | +2.24% | 10.97 | 0.32 |
02/15 | 727 | 730 | 722 | 726 | -0.82% | 2,600 | 47億689万 | +2.11% | 10.92 | 0.32 |
02/14 | 740 | 740 | 724 | 732 | -0.54% | 3,200 | 47億4579万 | +3.24% | 11.01 | 0.32 |
02/13 | 745 | 745 | 735 | 736 | -1.47% | 2,000 | 47億7172万 | +4.25% | 11.07 | 0.33 |
02/09 | 747 | 750 | 745 | 747 | -1.06% | 2,100 | 48億4304万 | +6.11% | 11.24 | 0.33 |
02/08 | 769 | 773 | 743 | 755 | -5.03% | 18,500 | 48億9490万 | +7.7% | 11.36 | 0.33 |
02/07 | 727 | 795 | 727 | 795 | +9.35% | 17,700 | 51億5424万 | +13.9% | 11.96 | 0.35 |
02/06 | 732 | 735 | 726 | 727 | -0.68% | 3,300 | 47億1337万 | +4.91% | 10.94 | 0.32 |
02/05 | 726 | 733 | 712 | 732 | +0.83% | 11,500 | 47億4579万 | +5.93% | 11.01 | 0.32 |
02/02 | 737 | 737 | 717 | 726 | -1.49% | 6,400 | 47億689万 | +5.52% | 10.92 | 0.32 |
02/01 | 731 | 738 | 729 | 737 | +0.27% | 6,800 | 47億7820万 | +7.43% | 11.09 | 0.33 |
01/31 | 738 | 738 | 721 | 735 | -0.41% | 6,300 | 47億6524万 | +7.46% | 11.06 | 0.32 |
01/30 | 749 | 749 | 720 | 738 | -1.6% | 25,100 | 47億8469万 | +8.53% | 11.1 | 0.33 |
01/29 | 776 | 781 | 714 | 750 | +10.13% | 277,300 | 48億6249万 | +10.78% | 11.28 | 0.33 |
01/26 | 683 | 688 | 681 | 681 | -0.44% | 8,700 | 44億1514万 | +1.19% | 10.24 | 0.3 |
01/25 | 677 | 684 | 677 | 684 | +1.33% | 3,300 | 44億3459万 | +1.94% | 10.29 | 0.3 |
01/24 | 677 | 677 | 675 | 675 | -0.3% | 2,000 | 43億7624万 | +0.6% | 10.15 | 0.3 |
01/23 | 680 | 680 | 673 | 677 | +0.3% | 2,100 | 43億8920万 | +1.04% | 10.18 | 0.3 |
01/22 | 678 | 680 | 675 | 675 | -0.44% | 1,700 | 43億7624万 | +0.75% | 10.15 | 0.3 |
01/19 | 669 | 678 | 668 | 678 | 0% | 1,600 | 43億9569万 | +1.35% | 10.2 | 0.3 |
01/18 | 678 | 678 | 678 | 678 | -0.29% | 300 | 43億9569万 | +1.35% | 10.2 | 0.3 |
01/17 | 675 | 680 | 675 | 680 | +0.29% | 300 | 44億865万 | +1.8% | 10.23 | 0.3 |
01/16 | 677 | 678 | 677 | 678 | +0.3% | 300 | 43億9569万 | +1.5% | 10.2 | 0.3 |
01/15 | 674 | 676 | 674 | 676 | +0.3% | 300 | 43億8272万 | +1.05% | 10.17 | 0.3 |
01/12 | 683 | 686 | 674 | 674 | +0.15% | 2,600 | 43億6975万 | +0.75% | 10.14 | 0.3 |
01/11 | 674 | 674 | 670 | 673 | -0.15% | 700 | 43億6327万 | +0.75% | 10.12 | 0.3 |
01/10 | 672 | 689 | 672 | 674 | -0.3% | 5,700 | 43億6975万 | +0.9% | 10.14 | 0.3 |
01/09 | 688 | 688 | 676 | 676 | -0.44% | 500 | 43億8272万 | +1.35% | 10.17 | 0.3 |
01/05 | 678 | 679 | 678 | 679 | +0.15% | 600 | 44億217万 | +1.95% | 10.21 | 0.3 |
01/04 | 679 | 685 | 678 | 678 | -0.15% | 2,200 | 43億9569万 | +2.11% | 10.2 | 0.3 |
2023 | ||||||||||
12/28 | 670 | 679 | 670 | 679 | +2.11% | 700 | 44億217万 | +2.57% | 10.21 | 0.3 |
12/27 | 665 | 675 | 665 | 665 | 0% | 5,400 | 43億1140万 | +0.91% | 10 | 0.29 |
12/26 | 685 | 685 | 665 | 665 | -1.48% | 7,500 | 43億1140万 | +1.22% | 10 | 0.29 |
12/25 | 670 | 675 | 670 | 675 | +0.75% | 2,500 | 43億7624万 | +3.05% | 10.15 | 0.3 |
12/22 | 675 | 675 | 670 | 670 | -0.74% | 1,300 | 43億4382万 | +2.76% | 10.08 | 0.3 |
12/21 | 653 | 675 | 653 | 675 | +3.85% | 3,700 | 43億7624万 | +4.01% | 10.15 | 0.3 |
12/20 | 650 | 650 | 650 | 650 | 0% | 1,200 | 42億1415万 | +0.62% | 9.78 | 0.29 |
12/19 | 650 | 651 | 643 | 650 | 0% | 1,700 | 42億1415万 | +0.78% | 9.78 | 0.29 |
12/18 | 648 | 650 | 648 | 650 | +0.93% | 500 | 42億1415万 | +1.09% | 9.78 | 0.29 |
12/15 | 670 | 670 | 640 | 644 | -3.88% | 3,300 | 41億7526万 | +0.31% | 9.69 | 0.28 |
12/14 | 662 | 670 | 662 | 670 | +0.15% | 300 | 43億4382万 | +4.2% | 10.08 | 0.3 |
12/13 | 680 | 680 | 664 | 669 | -1.62% | 700 | 43億3734万 | +4.21% | 10.06 | 0.3 |
12/11 | 690 | 690 | 659 | 680 | +4.62% | 13,900 | 44億865万 | +6.08% | 10.23 | 0.3 |
12/08 | 651 | 651 | 650 | 650 | -1.37% | 300 | 42億1415万 | +1.56% | 9.78 | 0.29 |
12/06 | 654 | 659 | 654 | 659 | -0.75% | 1,700 | 42億7250万 | +2.97% | 9.91 | 0.29 |
12/05 | 670 | 671 | 660 | 664 | -1.63% | 3,800 | 43億492万 | +3.91% | 9.99 | 0.29 |
12/04 | 689 | 689 | 668 | 675 | -3.43% | 9,100 | 43億7624万 | +5.63% | 10.15 | 0.3 |
12/01 | 684 | 700 | 683 | 699 | +3.25% | 7,800 | 45億3184万 | +9.56% | 10.52 | 0.31 |
11/30 | 676 | 679 | 671 | 677 | +2.27% | 2,300 | 43億8920万 | +6.28% | 10.18 | 0.3 |
11/29 | 670 | 680 | 662 | 662 | -1.34% | 3,800 | 42億9195万 | +3.92% | 9.96 | 0.29 |
11/28 | 650 | 679 | 650 | 671 | +3.39% | 3,800 | 43億5030万 | +5.34% | 10.09 | 0.3 |
11/27 | 659 | 659 | 645 | 649 | 0% | 8,700 | 42億767万 | +1.88% | 9.76 | 0.29 |
11/24 | 640 | 649 | 629 | 649 | +2.53% | 4,300 | 42億767万 | +1.88% | 9.76 | 0.29 |
11/22 | 623 | 633 | 623 | 633 | +3.09% | 4,100 | 41億394万 | -0.78% | 9.52 | 0.28 |
11/21 | 613 | 614 | 613 | 614 | 0% | 300 | 39億8076万 | -3.76% | 9.24 | 0.27 |
11/20 | 624 | 627 | 613 | 614 | +0.16% | 3,100 | 39億8076万 | -4.06% | 9.24 | 0.27 |
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 | 930 7/2 | 619 9/20 | 14,000 5/9 | - | - | +27.89% 12/11 | -34.59% 10/28 |
2009年 3月期 | 825 7/7 | 420 2/27 | 5,000 10/9 | - | - | +26.09% 7/27 | -30.76% 11/21 |
2010年 3月期 | 579 7/27 | 400 5/29 | 5,000 9/11 5/29 4/22 | - | - | +10.81% 8/26 | -8.77% 1/12 |
2011年 3月期 | 540 2/10 | 411 10/8 | 5,600 7/23 | 28億3500万 | 21億5775万 | +9.06% 2/9 | -11.88% 3/17 |
2012年 3月期 | 502 4/26 | 412 8/9 | 9,900 3/15 | 26億3550万 | 21億6300万 | +8.43% 1/23 | -10.46% 8/9 |
2013年 3月期 | 600 3/19 | 396 10/25 | 11,700 2/6 | 31億5000万 | 20億7900万 | +11.08% 3/26 | -8.58% 5/18 |
2014年 3月期 | 640 5/9 | 487 6/7 | 10,200 10/15 | 33億6000万 | 25億5675万 | +9.47% 5/9 | -16.02% 6/7 |
2015年 3月期 | 578 2/12 | 527 10/27 | 12,200 3/25 | 37億4736万 | 34億1671万 | +4.85% 11/27 | -3.24% 5/19 |
2016年 3月期 | 580 5/13 | 516 2/16 | 6,500 5/15 | 37億6032万 | 33億4539万 | +2.74% 9/28 | -7.62% 8/24 |
2017年 3月期 | 640 3/22 | 507 8/17 | 8,400 11/14 | 41億4932万 | 32億8704万 | +6.86% 11/30 | -5.3% 4/12 |
2018年 3月期 | 1,140 1/24 | 583 4/17 4/14 他2件 | 171,200 10/5 | 73億9098万 | 37億7977万 | +29.09% 10/5 | -13.61% 3/26 |
2019年 3月期 | 999 5/1 | 522 12/25 | 40,300 12/11 | 64億7683万 | 33億8429万 | +10.2% 2/21 | -14.55% 8/21 |
2020年 3月期 | 697 4/18 | 452 3/17 | 36,700 4/18 | 45億1887万 | 29億3046万 | +7.43% 7/2 | -17.97% 3/13 |
2021年 3月期 | 687 12/14 12/11 | 452 4/3 | 28,100 12/11 | 44億5404万 | 29億3046万 | +25.89% 12/11 | -5.67% 2/1 |
2022年 3月期 | 693 3/22 | 542 1/31 | 65,100 3/22 | 44億9294万 | 35億1396万 | +6.21% 3/22 | -10% 1/31 |
2023年 3月期 | 949 2/6 | 526 5/12 | 310,700 2/7 | 61億5267万 | 34億1022万 | +53.11% 2/6 | -8.35% 3/20 |
最新 | 691 2024/4/22 | 3,500 | 44億7997万 | -3.76% 718 |
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -16%(0.84倍)
- 1992/12/30 vs 1991/12/26
- -54%(0.46倍)
- 1993/12/28 vs 1992/12/30
- 16%(1.16倍)
- 1994/12/29 vs 1993/12/28
- 64%(1.64倍)
- 1995/12/28 vs 1994/12/29
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/28
- -9%(0.91倍)
- 1997/12/26 vs 1996/12/30
- -70%(0.3倍)
- 1998/12/28 vs 1997/12/26
- -5%(0.95倍)
- 1999/12/28 vs 1998/12/28
- 37%(1.37倍)
- 2000/12/26 vs 1999/12/28
- -37%(0.63倍)
- 2001/12/26 vs 2000/12/26
- 7%(1.07倍)
- 2002/12/26 vs 2001/12/26
- -15%(0.85倍)
- 2003/12/29 vs 2002/12/26
- 22%(1.22倍)
- 2004/12/27 vs 2003/12/29
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/27
- 36%(1.36倍)
- 2006/12/28 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/28
- 10%(1.1倍)
- 2008/12/24 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/28 vs 2008/12/24
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/28
- -17%(0.83倍)
- 2011/12/29 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/29
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/29 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/29
- 56%(1.56倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/28 vs 2022/12/30
- 16%(1.16倍)
- 2024/04/22 vs 2023/12/28
- 2%(1.02倍)
- 過去安値
380円(2003/04/03) - 82%(1.82倍)
691円(4/22)