株価チャート
株価
4/25
- 前日 (4/24)
- 676
- 始値
- 678
- 高値
- 678
- 安値
- 671
- 終値 -0.74%
- 671
- 出来高 -56.52%
- 7,000
乖離率
- 株価(5日)
移動平均値 - +0.15%
670 - 株価(25日)
移動平均値 - -0.89%
677 - 出来高(5日)
移動平均値 - -43.09%
12,300
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 678 | 678 | 671 | 671 | -0.74% | 7,000 | 100億5181万 | -0.89% | 24.96 | 0.36 |
04/24 | 674 | 680 | 668 | 676 | +0.15% | 16,100 | 101億2671万 | -0.29% | 25.15 | 0.36 |
04/23 | 670 | 676 | 668 | 675 | +1.05% | 10,000 | 101億1173万 | -0.59% | 25.11 | 0.36 |
04/22 | 669 | 673 | 665 | 668 | +1.06% | 11,000 | 100億686万 | -1.62% | 24.85 | 0.36 |
04/19 | 659 | 667 | 655 | 661 | +0.3% | 17,400 | 99億200万 | -2.79% | 24.59 | 0.35 |
04/18 | 657 | 667 | 657 | 659 | +0.3% | 7,300 | 98億7204万 | -3.09% | 24.52 | 0.35 |
04/17 | 663 | 668 | 654 | 657 | -0.61% | 17,600 | 98億4208万 | -3.38% | 24.44 | 0.35 |
04/16 | 676 | 678 | 660 | 661 | -4.34% | 54,000 | 99億200万 | -2.65% | 24.59 | 0.35 |
04/15 | 676 | 755 | 670 | 691 | +2.98% | 356,300 | 103億5141万 | +1.77% | 25.71 | 0.37 |
04/12 | 663 | 675 | 663 | 671 | +1.51% | 23,500 | 100億5181万 | -0.89% | 24.96 | 0.36 |
04/11 | 669 | 669 | 658 | 661 | -1.34% | 15,600 | 99億200万 | -2.22% | 24.59 | 0.35 |
04/10 | 671 | 676 | 667 | 670 | -0.15% | 4,100 | 100億3683万 | -0.89% | 24.92 | 0.36 |
04/09 | 670 | 675 | 666 | 671 | +0.15% | 7,600 | 100億5181万 | -0.59% | 24.96 | 0.36 |
04/08 | 676 | 676 | 663 | 670 | -0.59% | 5,100 | 100億3683万 | -0.45% | 24.92 | 0.36 |
04/05 | 678 | 678 | 670 | 674 | -0.74% | 8,500 | 100億9675万 | +0.3% | 25.07 | 0.36 |
04/04 | 685 | 685 | 670 | 679 | -0.59% | 8,500 | 101億7165万 | +1.19% | 25.26 | 0.36 |
04/03 | 663 | 685 | 663 | 683 | +3.02% | 10,000 | 102億3157万 | +2.09% | 25.41 | 0.36 |
04/02 | 684 | 684 | 655 | 663 | -3.35% | 18,900 | 99億3196万 | -0.75% | 24.66 | 0.35 |
04/01 | 682 | 691 | 677 | 686 | -0.15% | 11,100 | 102億7651万 | +2.85% | 25.52 | 0.37 |
03/29 | 692 | 697 | 680 | 687 | +0.73% | 17,500 | 102億9149万 | +3.15% | 25.56 | 0.37 |
03/28 | 684 | 699 | 682 | 682 | -3.54% | 10,100 | 102億1659万 | +2.71% | 25.37 | 0.36 |
03/27 | 702 | 710 | 700 | 707 | +0.86% | 55,800 | 105億9110万 | +6.64% | 26.3 | 0.38 |
03/26 | 697 | 710 | 694 | 701 | +0.57% | 22,300 | 105億122万 | +6.21% | 26.08 | 0.37 |
03/25 | 702 | 704 | 695 | 697 | -0.71% | 21,500 | 104億4129万 | +6.09% | 25.93 | 0.37 |
03/22 | 704 | 704 | 695 | 702 | 0% | 8,900 | 105億1620万 | +7.34% | 26.11 | 0.37 |
03/21 | 690 | 703 | 689 | 702 | +2.18% | 17,400 | 105億1620万 | +7.67% | 26.11 | 0.37 |
03/19 | 683 | 692 | 681 | 687 | +0.15% | 11,500 | 102億9149万 | +5.86% | 25.56 | 0.37 |
03/18 | 689 | 696 | 685 | 686 | +0.88% | 19,300 | 102億7651万 | +5.7% | 25.52 | 0.37 |
03/15 | 681 | 683 | 667 | 680 | +0.89% | 17,800 | 101億8663万 | +4.78% | 25.3 | 0.36 |
03/14 | 653 | 674 | 653 | 674 | +3.53% | 39,700 | 100億9675万 | +3.69% | 25.07 | 0.36 |
03/13 | 659 | 659 | 646 | 651 | 0% | 10,500 | 97億5220万 | +0.15% | 24.22 | 0.35 |
03/12 | 645 | 651 | 640 | 651 | +0.77% | 10,500 | 97億5220万 | -0.15% | 24.22 | 0.35 |
03/11 | 655 | 657 | 642 | 646 | -1.37% | 26,000 | 96億7730万 | -1.52% | 24.03 | 0.34 |
03/08 | 646 | 660 | 646 | 655 | +1.39% | 52,000 | 98億1212万 | -0.61% | 24.37 | 0.35 |
03/07 | 644 | 646 | 640 | 646 | +0.31% | 17,300 | 96億7730万 | -2.56% | 24.03 | 0.34 |
03/06 | 641 | 644 | 638 | 644 | +0.47% | 24,000 | 96億4734万 | -3.3% | 23.96 | 0.34 |
03/05 | 644 | 644 | 638 | 641 | +0.16% | 9,300 | 96億240万 | -4.47% | 23.85 | 0.34 |
03/04 | 638 | 640 | 635 | 640 | -0.16% | 14,800 | 95億8742万 | -5.19% | 23.81 | 0.34 |
03/01 | 639 | 642 | 636 | 641 | +0.63% | 10,800 | 96億240万 | -5.74% | 23.85 | 0.34 |
02/29 | 645 | 645 | 637 | 637 | -0.93% | 21,700 | 95億4247万 | -6.87% | 23.7 | 0.34 |
02/28 | 644 | 651 | 640 | 643 | -0.16% | 29,500 | 96億3236万 | -6.54% | 23.92 | 0.34 |
02/27 | 647 | 650 | 642 | 644 | -0.62% | 8,600 | 96億4734万 | -7.07% | 23.96 | 0.34 |
02/26 | 660 | 660 | 648 | 648 | -1.22% | 23,400 | 97億726万 | -7.03% | 24.11 | 0.35 |
02/22 | 654 | 660 | 646 | 656 | +1.08% | 57,900 | 98億2710万 | -6.42% | 24.4 | 0.35 |
02/21 | 644 | 652 | 637 | 649 | +0.78% | 26,100 | 97億2224万 | -7.94% | 24.14 | 0.35 |
02/20 | 639 | 648 | 637 | 644 | +1.9% | 14,400 | 96億4734万 | -9.17% | 23.96 | 0.34 |
02/19 | 620 | 640 | 620 | 632 | +1.61% | 35,700 | 94億6757万 | -11.36% | 23.51 | 0.34 |
02/16 | 633 | 635 | 619 | 622 | -1.11% | 97,800 | 93億1777万 | -13.37% | 23.14 | 0.33 |
02/15 | 641 | 644 | 626 | 629 | -1.87% | 32,600 | 94億2263万 | -13.12% | 23.4 | 0.34 |
02/14 | 650 | 650 | 639 | 641 | -1.08% | 40,000 | 96億240万 | -12.07% | 23.85 | 0.34 |
02/13 | 678 | 679 | 645 | 648 | -4.42% | 95,300 | 97億726万 | -11.72% | 24.11 | 0.35 |
02/09 | 686 | 692 | 678 | 678 | -2.31% | 12,200 | 101億5667万 | -8.13% | 25.22 | 0.36 |
02/08 | 691 | 695 | 688 | 694 | -0.14% | 10,100 | 103億9635万 | -6.47% | 25.82 | 0.37 |
02/07 | 681 | 700 | 681 | 695 | +2.51% | 27,300 | 104億1133万 | -6.71% | 25.85 | 0.37 |
02/06 | 706 | 706 | 678 | 678 | -3.28% | 127,100 | 101億5667万 | -9.24% | 25.22 | 0.36 |
02/05 | 735 | 739 | 700 | 701 | -5.53% | 118,400 | 105億122万 | -6.53% | 26.08 | 0.37 |
02/02 | 736 | 743 | 736 | 742 | +0.54% | 9,300 | 111億1541万 | -1.33% | 27.6 | 0.4 |
02/01 | 739 | 742 | 737 | 738 | +0.27% | 10,200 | 110億5549万 | -1.86% | 27.45 | 0.39 |
01/31 | 745 | 745 | 736 | 736 | +0.14% | 29,800 | 110億2553万 | -2.26% | 27.38 | 0.39 |
01/30 | 764 | 767 | 735 | 735 | -3.29% | 75,500 | 110億1055万 | -2.65% | 27.34 | 0.39 |
01/29 | 753 | 760 | 752 | 760 | +1.33% | 8,300 | 113億8506万 | +0.53% | 28.27 | 0.41 |
01/26 | 751 | 753 | 750 | 750 | +0.13% | 5,800 | 112億3525万 | -0.92% | 27.9 | 0.4 |
01/25 | 752 | 754 | 749 | 749 | -0.13% | 8,500 | 112億2027万 | -1.19% | 27.86 | 0.4 |
01/24 | 750 | 755 | 750 | 750 | 0% | 5,700 | 112億3525万 | -1.19% | 27.9 | 0.4 |
01/23 | 750 | 758 | 750 | 750 | 0% | 6,400 | 112億3525万 | -1.32% | 27.9 | 0.4 |
01/22 | 750 | 753 | 748 | 750 | +0.54% | 7,100 | 112億3525万 | -1.45% | 27.9 | 0.4 |
01/19 | 747 | 752 | 745 | 746 | -0.13% | 10,400 | 111億7533万 | -2.23% | 27.75 | 0.4 |
01/18 | 750 | 755 | 747 | 747 | -0.27% | 4,500 | 111億9031万 | -2.35% | 27.79 | 0.4 |
01/17 | 755 | 760 | 746 | 749 | -0.66% | 12,000 | 112億2027万 | -2.22% | 27.86 | 0.4 |
01/16 | 766 | 766 | 749 | 754 | -1.05% | 13,400 | 112億9517万 | -1.82% | 28.05 | 0.4 |
01/15 | 755 | 766 | 755 | 762 | +1.33% | 14,700 | 114億1502万 | -1.04% | 28.35 | 0.41 |
01/12 | 758 | 758 | 751 | 752 | -1.31% | 15,500 | 112億6521万 | -2.59% | 27.97 | 0.4 |
01/11 | 765 | 770 | 762 | 762 | +0.26% | 14,100 | 114億1502万 | -1.68% | 28.35 | 0.41 |
01/10 | 768 | 769 | 757 | 760 | -0.39% | 8,700 | 113億8506万 | -2.19% | 28.27 | 0.41 |
01/09 | 757 | 763 | 757 | 763 | +0.26% | 10,500 | 114億3000万 | -1.68% | 28.38 | 0.41 |
01/05 | 761 | 761 | 757 | 761 | 0% | 9,700 | 114億4万 | -1.93% | 28.31 | 0.41 |
01/04 | 762 | 762 | 752 | 761 | -0.13% | 8,900 | 114億4万 | -1.93% | 28.31 | 0.41 |
2023 | ||||||||||
12/29 | 765 | 765 | 758 | 762 | +0.66% | 5,500 | 114億1502万 | -1.8% | 28.35 | 0.41 |
12/28 | 751 | 765 | 749 | 757 | +2.16% | 6,200 | 113億4012万 | -2.45% | 28.16 | 0.4 |
12/27 | 759 | 759 | 739 | 741 | -2.11% | 23,500 | 111億43万 | -4.51% | 27.57 | 0.4 |
12/26 | 757 | 762 | 754 | 757 | +0.13% | 3,900 | 113億4012万 | -2.57% | 28.16 | 0.4 |
12/25 | 764 | 767 | 754 | 756 | -1.05% | 15,000 | 113億2514万 | -2.7% | 28.12 | 0.4 |
12/22 | 762 | 767 | 761 | 764 | -0.26% | 8,200 | 114億4498万 | -1.55% | 28.42 | 0.41 |
12/21 | 774 | 774 | 764 | 766 | -1.03% | 3,100 | 114億7494万 | -1.29% | 28.5 | 0.41 |
12/20 | 784 | 785 | 770 | 774 | -1.28% | 5,500 | 115億9478万 | -0.13% | 28.79 | 0.41 |
12/19 | 770 | 789 | 767 | 784 | +1.69% | 7,500 | 79億298万 | +1.29% | 29.17 | 0.28 |
12/18 | 768 | 771 | 759 | 771 | 0% | 10,600 | 77億7194万 | -0.26% | 28.68 | 0.28 |
12/15 | 786 | 786 | 770 | 771 | -1.03% | 8,000 | 77億7194万 | -0.13% | 28.68 | 0.28 |
12/14 | 788 | 794 | 778 | 779 | -1.02% | 5,200 | 78億5258万 | +0.91% | 28.98 | 0.28 |
12/13 | 804 | 804 | 784 | 787 | -1.75% | 6,000 | 79億3323万 | +2.08% | 29.28 | 0.28 |
12/12 | 789 | 812 | 789 | 801 | +2.17% | 16,000 | 80億7435万 | +4.03% | 29.8 | 0.29 |
12/11 | 779 | 786 | 779 | 784 | +1.03% | 5,500 | 79億298万 | +2.08% | 29.17 | 0.28 |
12/08 | 783 | 786 | 773 | 776 | -0.89% | 13,300 | 78億2234万 | +1.17% | 28.87 | 0.28 |
12/07 | 815 | 815 | 780 | 783 | -3.93% | 8,800 | 78億9290万 | +2.09% | 29.13 | 0.28 |
12/06 | 814 | 821 | 814 | 815 | +0.12% | 13,300 | 82億1548万 | +6.26% | 30.32 | 0.29 |
12/05 | 819 | 820 | 813 | 814 | -0.12% | 13,100 | 82億540万 | +6.54% | 30.28 | 0.29 |
12/04 | 807 | 819 | 807 | 815 | +0.37% | 34,500 | 82億1548万 | +6.82% | 30.32 | 0.29 |
12/01 | 819 | 850 | 792 | 812 | +7.41% | 232,400 | 81億8523万 | +6.56% | 30.21 | 0.29 |
11/30 | 758 | 760 | 755 | 756 | -0.53% | 4,300 | 76億2074万 | -0.66% | 28.12 | 0.27 |
11/29 | 759 | 760 | 753 | 760 | +0.13% | 3,200 | 76億6106万 | -0.26% | 28.27 | 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 | 1,920 192 7/9 | 890 89 1/17 | 211,300 2,113,000 4/12 | - | - | +10.15% 2/27 | -25.05% 1/16 |
2009年 3月期 | 1,580 158 8/6 | 650 65 10/10 | 894,400 8,944,000 12/16 | - | - | +43.68% 12/16 | -28.27% 10/9 |
2010年 3月期 | 1,220 122 6/22 | 670 67 2/25 67 2/16 他2件 | 329,500 3,295,000 6/22 | - | - | +24.3% 4/12 | -13.79% 11/18 |
2011年 3月期 | 1,470 147 3/3 | 570 57 10/21 57 10/20 | 5,808,700 58,087,000 3/3 | 148億1810万 | 57億4579万 | +76.61% 3/3 | -16.51% 3/15 |
2012年 3月期 | 990 99 4/13 | 610 61 11/24 61 10/5 他2件 | 878,500 8,785,000 1/11 | 99億7954万 | 61億4901万 | +14.46% 12/2 | -15.38% 8/9 |
2013年 3月期 | 1,160 116 3/19 116 3/18 | 530 53 11/13 | 2,014,100 20,141,000 3/5 | 116億9320万 | 53億4258万 | +26.54% 3/18 | -11.64% 7/25 |
2014年 3月期 | 1,240 124 4/24 124 4/23 | 740 74 6/27 | 1,819,200 18,192,000 1/16 | 124億9962万 | 74億5945万 | +22.25% 9/24 | -20.92% 6/7 |
2015年 3月期 | 1,290 129 1/8 | 830 83 10/17 | 5,554,200 55,542,000 1/8 | 130億364万 | 83億6668万 | +17.71% 1/8 | -9.64% 2/12 |
2016年 3月期 | 1,040 104 4/27 | 640 64 2/12 | 595,300 5,953,000 4/27 | 104億8355万 | 64億5142万 | +8.7% 2/23 | -13.22% 12/25 |
2017年 3月期 | 960 96 2/13 | 540 54 6/16 | 450,400 4,504,000 2/13 | 96億7713万 | 54億4338万 | +12.36% 11/24 | -11.49% 6/16 |
2018年 3月期 | 930 93 7/28 93 7/27 | 725 3/26 | 150,900 1,509,000 7/27 | 93億7472万 | 73億824万 | +8.18% 7/27 | -10.24% 2/14 |
2019年 3月期 | 850 5/15 | 658 12/25 | 83,300 2/12 | 85億6829万 | 66億3286万 | +7.01% 10/5 | -6.74% 8/21 |
2020年 3月期 | 915 12/13 | 704 3/17 | 182,000 12/13 | 92億2351万 | 70億9656万 | +5.43% 3/30 | -10.98% 3/16 |
2021年 3月期 | 940 3/15 | 793 4/10 | 64,100 6/22 | 94億7552万 | 79億9371万 | +6.27% 3/3 | -3.18% 7/10 |
2022年 3月期 | 984 8/13 | 802 1/27 | 65,200 10/28 | 99億1905万 | 80億8443万 | +5.08% 3/17 | -6.23% 4/7 |
2023年 3月期 | 900 6/2 6/1 | 724 10/11 | 106,800 8/5 | 90億7230万 | 72億9816万 | +7.02% 5/31 | -5.38% 6/20 |
最新 | 671 2024/4/25 | 7,000 | 100億5181万 | -0.89% 677 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -34%(0.66倍)
- 1985/12/28 vs 1984/12/28
- -16%(0.84倍)
- 1986/12/27 vs 1985/12/28
- -6%(0.94倍)
- 1987/12/28 vs 1986/12/27
- -18%(0.82倍)
- 1988/12/28 vs 1987/12/28
- 20%(1.2倍)
- 1989/12/29 vs 1988/12/28
- 20%(1.2倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- -17%(0.83倍)
- 1992/12/30 vs 1991/12/30
- -45%(0.55倍)
- 1993/12/30 vs 1992/12/30
- 34%(1.34倍)
- 1994/12/30 vs 1993/12/30
- 33%(1.33倍)
- 1995/12/29 vs 1994/12/30
- 14%(1.14倍)
- 1996/12/30 vs 1995/12/29
- -32%(0.68倍)
- 1997/12/30 vs 1996/12/30
- -70%(0.3倍)
- 1998/12/30 vs 1997/12/30
- 7%(1.07倍)
- 1999/12/30 vs 1998/12/30
- 84%(1.84倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/28
- -33%(0.67倍)
- 2003/12/30 vs 2002/12/30
- 148%(2.48倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 53%(1.53倍)
- 2006/12/29 vs 2005/12/30
- -52%(0.48倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -14%(0.86倍)
- 2009/12/30 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/04/25 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
530円(2012/11/13) - 27%(1.27倍)
671円(4/25)