株価チャート
株価
8/28
- 前日 (8/27)
- 673
- 始値
- 672
- 高値
- 678
- 安値
- 668
- 終値 +0.74%
- 678
- 出来高 +34.07%
- 78,700
乖離率
- 株価(5日)
移動平均値 - +1.04%
671 - 株価(25日)
移動平均値 - +5.61%
642 - 出来高(5日)
移動平均値 - -7.52%
85,100
2024/04/04~2024/08/28
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 | ||||||||||
08/28 | 672 | 678 | 668 | 678 | +0.74% | 78,700 | 327億2514万 | +5.61% | 11.78 | 0.64 |
08/27 | 674 | 681 | 673 | 673 | +0.3% | 58,700 | 324億8381万 | +4.99% | 11.69 | 0.63 |
08/26 | 674 | 674 | 668 | 671 | +0.3% | 79,200 | 323億8727万 | +4.68% | 11.66 | 0.63 |
08/23 | 664 | 672 | 663 | 669 | +0.9% | 97,900 | 322億9074万 | +4.21% | 11.62 | 0.63 |
08/22 | 656 | 670 | 656 | 663 | +1.38% | 111,000 | 320億114万 | +3.11% | 11.52 | 0.62 |
08/21 | 641 | 661 | 641 | 654 | -0.15% | 175,700 | 315億6673万 | +1.55% | 11.36 | 0.61 |
08/20 | 654 | 660 | 650 | 655 | +0.61% | 97,300 | 316億1500万 | +1.55% | 11.38 | 0.61 |
08/19 | 638 | 659 | 637 | 651 | +1.4% | 141,900 | 314億2193万 | +0.62% | 11.31 | 0.61 |
08/16 | 630 | 646 | 624 | 642 | +3.05% | 244,700 | 309億8752万 | -1.08% | 11.16 | 0.6 |
08/15 | 628 | 628 | 615 | 623 | -0.64% | 132,300 | 300億7045万 | -4.3% | 10.82 | 0.58 |
08/14 | 621 | 636 | 621 | 627 | +0.16% | 178,500 | 302億6352万 | -3.98% | 10.89 | 0.59 |
08/13 | 620 | 626 | 610 | 626 | +2.62% | 156,700 | 302億1525万 | -4.43% | 10.88 | 0.59 |
08/09 | 605 | 617 | 595 | 610 | +4.27% | 217,100 | 294億4297万 | -7.29% | 10.6 | 0.57 |
08/08 | 598 | 612 | 585 | 585 | -4.57% | 161,600 | 282億3630万 | -11.63% | 10.16 | 0.55 |
08/07 | 590 | 630 | 589 | 613 | +0.49% | 263,200 | 295億8778万 | -8.1% | 10.65 | 0.57 |
08/06 | 538 | 610 | 538 | 610 | +14.88% | 426,100 | 294億4297万 | -9.23% | 10.6 | 0.57 |
08/05 | 581 | 585 | 514 | 531 | -13.24% | 330,800 | 256億2987万 | -21.45% | 9.23 | 0.5 |
08/02 | 655 | 655 | 612 | 612 | -7.83% | 300,400 | 295億3951万 | -10.4% | 10.63 | 0.57 |
08/01 | 679 | 679 | 655 | 664 | -3.21% | 183,200 | 320億4940万 | -3.35% | 11.54 | 0.62 |
07/31 | 664 | 686 | 661 | 686 | +3.31% | 105,100 | 331億1128万 | -0.29% | 11.92 | 0.64 |
07/30 | 663 | 666 | 660 | 664 | -0.75% | 122,200 | 320億4940万 | -3.49% | 11.54 | 0.62 |
07/29 | 659 | 669 | 654 | 669 | +2.76% | 79,600 | 322億9074万 | -2.9% | 11.62 | 0.63 |
07/26 | 650 | 656 | 648 | 651 | +0.15% | 113,500 | 314億2193万 | -5.52% | 11.31 | 0.61 |
07/25 | 663 | 665 | 648 | 650 | -2.84% | 129,100 | 313億7366万 | -5.8% | 11.29 | 0.61 |
07/24 | 668 | 681 | 667 | 669 | +0.15% | 109,900 | 322億9074万 | -3.18% | 11.62 | 0.63 |
07/23 | 669 | 676 | 667 | 668 | -0.3% | 48,500 | 322億4247万 | -3.33% | 11.61 | 0.63 |
07/22 | 682 | 683 | 669 | 670 | -2.47% | 67,900 | 323億3901万 | -2.9% | 11.64 | 0.63 |
07/19 | 682 | 689 | 680 | 687 | +0.29% | 69,100 | 331億5955万 | -0.58% | 11.94 | 0.64 |
07/18 | 690 | 700 | 683 | 685 | -1.86% | 77,300 | 330億6301万 | -0.58% | 11.9 | 0.64 |
07/17 | 705 | 708 | 696 | 698 | +1.16% | 55,700 | 336億9049万 | +1.31% | 12.13 | 0.65 |
07/16 | 698 | 708 | 690 | 690 | -1.99% | 81,000 | 333億435万 | +0.44% | 11.99 | 0.65 |
07/12 | 698 | 716 | 693 | 704 | +0.28% | 138,200 | 339億8009万 | +2.62% | 12.23 | 0.66 |
07/11 | 683 | 704 | 680 | 702 | +4.31% | 168,800 | 338億8356万 | +2.78% | 12.2 | 0.66 |
07/10 | 680 | 682 | 668 | 673 | -1.03% | 106,800 | 324億8381万 | -1.17% | 11.69 | 0.63 |
07/09 | 686 | 694 | 680 | 680 | -1.02% | 89,000 | 328億2168万 | +0.15% | 11.82 | 0.64 |
07/08 | 696 | 696 | 685 | 687 | -1.72% | 67,300 | 331億5955万 | +1.18% | 11.94 | 0.64 |
07/05 | 714 | 717 | 695 | 699 | -2.1% | 100,100 | 337億3875万 | +2.95% | 12.15 | 0.66 |
07/04 | 710 | 718 | 708 | 714 | +0.42% | 98,600 | 344億6276万 | +5.31% | 12.41 | 0.67 |
07/03 | 725 | 726 | 706 | 711 | -2.47% | 95,400 | 343億1796万 | +5.18% | 12.35 | 0.67 |
07/02 | 715 | 739 | 715 | 729 | +1.96% | 269,300 | 351億8677万 | +8% | 12.67 | 0.68 |
07/01 | 709 | 717 | 708 | 715 | +1.56% | 165,200 | 345億1103万 | +6.56% | 12.42 | 0.67 |
06/28 | 699 | 704 | 694 | 704 | +1.44% | 331,700 | 339億8009万 | +5.55% | 12.23 | 0.65 |
06/27 | 700 | 700 | 691 | 694 | -0.86% | 262,400 | 334億9742万 | +4.68% | 12.06 | 0.64 |
06/26 | 689 | 700 | 683 | 700 | +1.45% | 454,200 | 337億8702万 | +6.22% | 12.16 | 0.64 |
06/25 | 695 | 695 | 685 | 690 | 0% | 378,500 | 333億435万 | +5.34% | 11.99 | 0.63 |
06/24 | 687 | 702 | 683 | 690 | +5.02% | 327,800 | 333億435万 | +5.99% | 11.99 | 0.63 |
06/21 | 675 | 675 | 656 | 657 | -2.52% | 116,000 | 317億1153万 | +1.39% | 11.42 | 0.6 |
06/20 | 684 | 688 | 672 | 674 | -1.32% | 134,700 | 325億3207万 | +4.33% | 11.71 | 0.62 |
06/19 | 672 | 688 | 670 | 683 | +2.09% | 134,900 | 329億6648万 | +6.22% | 11.87 | 0.63 |
06/18 | 670 | 673 | 661 | 669 | +2.29% | 102,900 | 322億9074万 | +4.53% | 11.62 | 0.61 |
06/17 | 655 | 658 | 646 | 654 | -2.97% | 129,100 | 315億6673万 | +2.35% | 11.36 | 0.6 |
06/14 | 652 | 678 | 652 | 674 | +2.12% | 254,400 | 325億3207万 | +5.81% | 11.71 | 0.62 |
06/13 | 661 | 665 | 652 | 660 | -0.45% | 93,800 | 318億5633万 | +3.77% | 11.47 | 0.61 |
06/12 | 659 | 673 | 659 | 663 | +0.45% | 168,200 | 320億114万 | +4.08% | 11.52 | 0.61 |
06/11 | 662 | 669 | 659 | 660 | -0.3% | 78,400 | 318億5633万 | +3.61% | 11.47 | 0.61 |
06/10 | 647 | 665 | 642 | 662 | +3.28% | 142,300 | 319億5287万 | +3.76% | 11.5 | 0.61 |
06/07 | 642 | 649 | 639 | 641 | +0.94% | 134,200 | 309億3926万 | +0.31% | 11.14 | 0.59 |
06/06 | 638 | 640 | 631 | 635 | -1.09% | 147,500 | 306億4965万 | -0.94% | 11.03 | 0.58 |
06/05 | 660 | 660 | 638 | 642 | -3.89% | 153,200 | 309億8752万 | -0.31% | 11.16 | 0.59 |
06/04 | 677 | 682 | 664 | 668 | -1.33% | 131,000 | 322億4247万 | +3.57% | 11.61 | 0.61 |
06/03 | 686 | 693 | 670 | 677 | -1.02% | 259,600 | 326億7688万 | +4.96% | 11.76 | 0.62 |
05/31 | 680 | 688 | 677 | 684 | +1.33% | 287,200 | 330億1475万 | +5.88% | 11.88 | 0.63 |
05/30 | 653 | 675 | 648 | 675 | +1.81% | 235,000 | 332億5534万 | +4.65% | 11.73 | 0.63 |
05/29 | 662 | 681 | 658 | 663 | +1.53% | 520,900 | 326億6414万 | +2.79% | 11.52 | 0.62 |
05/28 | 643 | 664 | 639 | 653 | +8.11% | 815,100 | 321億7146万 | +1.4% | 11.35 | 0.61 |
05/27 | 605 | 607 | 599 | 604 | +0.83% | 74,900 | 297億5737万 | -6.36% | 10.49 | 0.57 |
05/24 | 586 | 605 | 583 | 599 | +0.5% | 180,800 | 295億1104万 | -7.42% | 10.41 | 0.56 |
05/23 | 594 | 604 | 580 | 596 | +0.34% | 278,100 | 293億6323万 | -8.17% | 10.36 | 0.56 |
05/22 | 603 | 604 | 594 | 594 | -1.82% | 115,500 | 292億6470万 | -8.9% | 10.32 | 0.56 |
05/21 | 605 | 609 | 602 | 605 | +0.33% | 68,200 | 298億664万 | -7.91% | 10.51 | 0.57 |
05/20 | 600 | 611 | 600 | 603 | -0.17% | 186,200 | 297億810万 | -8.64% | 10.48 | 0.57 |
05/17 | 604 | 609 | 598 | 604 | -0.49% | 114,600 | 297億5737万 | -8.76% | 10.49 | 0.57 |
05/16 | 623 | 623 | 606 | 607 | -1.62% | 115,100 | 299億517万 | -8.72% | 10.55 | 0.57 |
05/15 | 632 | 633 | 617 | 617 | -1.44% | 165,300 | 303億9785万 | -7.5% | 10.72 | 0.58 |
05/14 | 627 | 638 | 621 | 626 | +0.81% | 159,800 | 308億4125万 | -6.29% | 10.88 | 0.59 |
05/13 | 635 | 636 | 621 | 621 | -2.2% | 229,100 | 305億9491万 | -7.17% | 10.79 | 0.58 |
05/10 | 662 | 671 | 635 | 635 | -6.89% | 400,100 | 312億8465万 | -5.37% | 11.03 | 0.6 |
05/09 | 674 | 688 | 650 | 682 | +0.29% | 612,000 | 336億21万 | +1.64% | 11.85 | 0.64 |
05/08 | 686 | 687 | 675 | 680 | -1.02% | 133,000 | 335億168万 | +1.34% | 11.82 | 0.64 |
05/07 | 691 | 692 | 684 | 687 | +0.44% | 83,500 | 338億4655万 | +2.38% | 11.94 | 0.64 |
05/02 | 695 | 695 | 680 | 684 | -1.3% | 59,300 | 336億9875万 | +1.94% | 11.88 | 0.64 |
05/01 | 690 | 694 | 681 | 693 | +0.43% | 144,900 | 341億4215万 | +3.28% | 12.04 | 0.65 |
04/30 | 685 | 692 | 678 | 690 | +1.47% | 88,900 | 339億9435万 | +2.83% | 11.99 | 0.65 |
04/26 | 684 | 686 | 674 | 680 | +0.29% | 99,900 | 335億168万 | +1.49% | 11.82 | 0.64 |
04/25 | 686 | 691 | 676 | 678 | -1.45% | 117,100 | 334億314万 | +1.19% | 11.78 | 0.64 |
04/24 | 674 | 693 | 674 | 688 | +2.53% | 163,100 | 338億9581万 | +2.53% | 11.95 | 0.64 |
04/23 | 672 | 675 | 666 | 671 | +0.45% | 96,700 | 330億5827万 | +0.15% | 11.66 | 0.63 |
04/22 | 649 | 671 | 649 | 668 | +3.73% | 125,000 | 329億1047万 | -0.45% | 11.61 | 0.63 |
04/19 | 660 | 660 | 624 | 644 | -2.57% | 246,400 | 317億2806万 | -4.02% | 11.19 | 0.6 |
04/18 | 656 | 668 | 655 | 661 | +1.23% | 64,100 | 325億6560万 | -1.64% | 11.49 | 0.62 |
04/17 | 657 | 664 | 646 | 653 | +0.15% | 131,900 | 321億7146万 | -2.83% | 11.35 | 0.61 |
04/16 | 664 | 670 | 648 | 652 | -4.12% | 295,100 | 321億2220万 | -2.98% | 11.33 | 0.61 |
04/15 | 697 | 697 | 671 | 680 | -4.49% | 370,300 | 335億168万 | +1.04% | 11.82 | 0.64 |
04/12 | 689 | 734 | 683 | 712 | +5.33% | 904,800 | 350億7823万 | +5.79% | 12.37 | 0.67 |
04/11 | 661 | 683 | 658 | 676 | +1.5% | 95,000 | 333億461万 | +0.75% | 11.75 | 0.63 |
04/10 | 665 | 669 | 663 | 666 | -0.15% | 42,400 | 328億1194万 | -0.75% | 11.57 | 0.62 |
04/09 | 664 | 667 | 659 | 667 | +1.37% | 55,800 | 328億6120万 | -0.45% | 11.59 | 0.63 |
04/08 | 659 | 662 | 655 | 658 | +0.92% | 60,200 | 324億1780万 | -1.64% | 11.43 | 0.62 |
04/05 | 650 | 658 | 647 | 652 | -0.91% | 99,100 | 321億2220万 | -2.54% | 11.33 | 0.61 |
04/04 | 654 | 662 | 653 | 658 | +0.61% | 83,000 | 324億1780万 | -1.79% | 11.43 | 0.62 |
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 | 1,313 5/10 | 357 3/17 | 1,017,000 8/9 | - | - | +21.42% 5/7 | -26.56% 11/12 |
2009年 3月期 | 775 6/6 | 340 10/28 10/10 | 605,000 5/15 | - | - | +39.81% 5/15 | -24.91% 10/8 |
2010年 3月期 | 1,096 7/24 | 664 11/27 | 1,554,000 1/5 | - | - | +20.75% 6/18 | -19.51% 11/27 |
2011年 3月期 | 942 4/15 | 506 3/15 | 2,170,000 2/3 | 363億1474万 | 195億664万 | +12.05% 1/11 | -33.16% 3/15 |
2012年 3月期 | 880 2/29 | 612 5/13 | 2,306,000 1/23 | 339億2460万 | 235億9301万 | +8.7% 2/24 | -11.89% 5/13 |
2013年 3月期 | 865 4/27 | 368 10/11 | 551,000 12/18 | 333億4634万 | 141億8665万 | +13.22% 1/15 | -19.44% 10/10 |
2014年 3月期 | 682 1/17 | 435 4/2 | 4,284,000 1/15 | 262億9156万 | 167億6954万 | +22.5% 1/17 | -8.62% 6/7 |
2015年 3月期 | 879 12/24 | 548 5/21 | 1,348,000 10/29 | 345億2104万 | 211億2577万 | +22.66% 11/18 | -10.26% 10/17 |
2016年 3月期 | 840 4/27 4/24 | 566 9/29 | 1,006,000 2/8 | 377億755万 | 255億9225万 | +15.06% 2/8 | -12.7% 1/21 |
2017年 3月期 | 1,290 2/1 | 699 6/28 | 2,289,000 10/3 | 635億5466万 | 322億3843万 | +13.16% 11/29 | -10.21% 4/6 |
2018年 3月期 | 989 4/27 | 725 2/14 | 1,938,000 5/10 | 487億2524万 | 357億1870万 | +8.47% 7/18 | -12.82% 2/14 |
2019年 3月期 | 902 9/26 | 612 12/25 | 1,237,300 5/10 | 444億3899万 | 301億5151万 | +10.34% 9/25 | -17.45% 12/25 |
2020年 3月期 | 774 11/5 | 415 3/23 3/13 | 531,400 8/7 | 381億3279万 | 204億4587万 | +9.94% 10/30 | -23.87% 3/13 |
2021年 3月期 | 655 3/23 | 458 4/22 | 1,253,700 11/30 | 322億7000万 | 225億6436万 | +12.29% 9/10 | -9.24% 11/13 |
2022年 3月期 | 657 7/13 | 437 12/1 | 552,000 11/2 | 323億6853万 | 215億2975万 | +5.95% 7/13 | -13.92% 11/30 |
2023年 3月期 | 587 8/19 | 466 4/1 | 728,400 10/28 | 289億1983万 | 229億5850万 | +9.27% 8/18 | -6.58% 9/7 |
2024年 3月期 | 780 2/6 | 519 4/6 | 1,466,700 8/1 | 384億2840万 | 255億6966万 | +15.49% 8/2 | -6.76% 10/16 |
最新 | 678 2024/8/28 | 78,700 | 327億2514万 | +5.61% 642 |
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 80%(1.8倍)
- 1985/12/28 vs 1984/12/28
- 19%(1.19倍)
- 1986/12/27 vs 1985/12/28
- 32%(1.32倍)
- 1987/12/28 vs 1986/12/27
- 27%(1.27倍)
- 1988/12/28 vs 1987/12/28
- 3%(1.03倍)
- 1989/12/29 vs 1988/12/28
- 15%(1.15倍)
- 1990/12/28 vs 1989/12/29
- -25%(0.75倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -44%(0.56倍)
- 1993/12/30 vs 1992/12/30
- 23%(1.23倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- -22%(0.78倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- 26%(1.26倍)
- 1999/12/30 vs 1998/12/30
- 26%(1.26倍)
- 2000/12/29 vs 1999/12/30
- 46%(1.46倍)
- 2001/12/28 vs 2000/12/29
- -16%(0.84倍)
- 2002/12/30 vs 2001/12/28
- -40%(0.6倍)
- 2003/12/30 vs 2002/12/30
- 77%(1.77倍)
- 2004/12/30 vs 2003/12/30
- -8%(0.92倍)
- 2005/12/30 vs 2004/12/30
- 89%(1.89倍)
- 2006/12/29 vs 2005/12/30
- -8%(0.92倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/30 vs 2007/12/28
- 0%(1倍)
- 2009/12/30 vs 2008/12/30
- 44%(1.44倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- -36%(0.64倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 53%(1.53倍)
- 2015/12/30 vs 2014/12/30
- -18%(0.82倍)
- 2016/12/30 vs 2015/12/30
- 78%(1.78倍)
- 2017/12/29 vs 2016/12/30
- -33%(0.67倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/08/28 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
192円(1983/01/08) - 254%(3.54倍)
678円(8/28)