株価チャート
株価
4/24
- 前日 (4/23)
- 670
- 始値
- 671
- 高値
- 674
- 安値
- 669
- 終値 +0.15%
- 671
- 出来高 +17.26%
- 131,100
乖離率
- 株価（5日）
移動平均値 - -0.59%
675 - 株価（25日）
移動平均値 - -2.89%
691 - 出来高（5日）
移動平均値 - -18.45%
160,760
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 671 | 674 | 669 | 671 | +0.15% | 131,100 | 417億4720万 | -2.89% | 24.63 | 1.41 |
| 04/23 | 673 | 676 | 670 | 670 | -0.89% | 111,800 | 416億8498万 | -3.32% | 24.6 | 1.41 |
| 04/22 | 683 | 683 | 672 | 676 | -0.29% | 185,900 | 420億5828万 | -2.73% | 24.82 | 1.42 |
| 04/19 | 684 | 688 | 672 | 678 | -0.59% | 227,000 | 421億8271万 | -2.73% | 24.89 | 1.42 |
| 04/18 | 674 | 683 | 673 | 682 | +2.1% | 148,000 | 424億3158万 | -2.43% | 25.04 | 1.43 |
| 04/17 | 678 | 678 | 668 | 668 | -1.04% | 189,200 | 415億6055万 | -4.57% | 24.52 | 1.4 |
| 04/16 | 679 | 681 | 674 | 675 | -1.03% | 148,700 | 419億9607万 | -3.85% | 24.78 | 1.42 |
| 04/15 | 679 | 691 | 678 | 682 | +0.15% | 258,300 | 424億3158万 | -3.13% | 25.04 | 1.43 |
| 04/12 | 689 | 690 | 681 | 681 | -1.02% | 101,400 | 423億6936万 | -3.4% | 25 | 1.43 |
| 04/11 | 687 | 689 | 685 | 688 | -0.29% | 50,000 | 428億488万 | -2.69% | 25.26 | 1.45 |
| 04/10 | 690 | 691 | 685 | 690 | 0% | 57,700 | 429億2931万 | -2.54% | 25.33 | 1.45 |
| 04/09 | 690 | 690 | 684 | 690 | 0% | 73,600 | 429億2931万 | -2.68% | 25.33 | 1.45 |
| 04/08 | 686 | 698 | 685 | 690 | +1.17% | 286,500 | 429億2931万 | -2.82% | 25.33 | 1.45 |
| 04/05 | 670 | 684 | 670 | 682 | +1.49% | 210,000 | 424億3158万 | -4.21% | 25.04 | 1.43 |
| 04/04 | 684 | 684 | 672 | 672 | -1.03% | 168,300 | 418億942万 | -5.75% | 24.67 | 1.41 |
| 04/03 | 680 | 683 | 677 | 679 | -0.59% | 125,600 | 422億4493万 | -5.17% | 24.93 | 1.43 |
| 04/02 | 695 | 695 | 680 | 683 | -1.3% | 199,900 | 424億9380万 | -4.87% | 25.07 | 1.43 |
| 04/01 | 695 | 703 | 689 | 692 | -0.43% | 343,300 | 430億5374万 | -3.89% | 25.4 | 1.45 |
| 03/29 | 695 | 698 | 693 | 695 | +0.29% | 136,800 | 432億4039万 | -3.61% | 25.51 | 1.46 |
| 03/28 | 689 | 700 | 685 | 693 | -4.68% | 342,100 | 431億1596万 | -4.15% | 25.44 | 1.46 |
| 03/27 | 721 | 732 | 719 | 727 | +0.41% | 578,500 | 452億3132万 | +0.28% | 26.69 | 1.53 |
| 03/26 | 724 | 726 | 721 | 724 | -0.41% | 270,300 | 450億4467万 | -0.28% | 26.58 | 1.52 |
| 03/25 | 736 | 736 | 727 | 727 | -0.82% | 210,300 | 452億3132万 | 0% | 26.69 | 1.53 |
| 03/22 | 734 | 734 | 729 | 733 | +0.27% | 126,000 | 456億462万 | +0.83% | 26.91 | 1.54 |
| 03/21 | 730 | 734 | 729 | 731 | +0.69% | 190,500 | 454億8018万 | +0.55% | 26.84 | 1.54 |
| 03/19 | 726 | 726 | 721 | 726 | +0.97% | 120,800 | 451億6910万 | -0.27% | 26.65 | 1.53 |
| 03/18 | 722 | 724 | 719 | 719 | 0% | 100,100 | 447億3359万 | -1.37% | 26.4 | 1.51 |
| 03/15 | 720 | 723 | 718 | 719 | -0.55% | 119,000 | 447億3359万 | -1.51% | 26.4 | 1.51 |
| 03/14 | 719 | 724 | 714 | 723 | +0.98% | 145,600 | 449億8245万 | -1.09% | 26.54 | 1.52 |
| 03/13 | 718 | 720 | 713 | 716 | -0.14% | 142,200 | 445億4694万 | -2.19% | 26.29 | 1.5 |
| 03/12 | 713 | 718 | 708 | 717 | +0.56% | 149,800 | 446億915万 | -2.18% | 26.32 | 1.51 |
| 03/11 | 720 | 723 | 709 | 713 | -0.97% | 225,900 | 443億6029万 | -2.73% | 26.17 | 1.5 |
| 03/08 | 718 | 722 | 718 | 720 | 0% | 174,000 | 447億9580万 | -1.91% | 26.43 | 1.51 |
| 03/07 | 724 | 728 | 716 | 720 | 0% | 172,400 | 447億9580万 | -2.04% | 26.43 | 1.51 |
| 03/06 | 715 | 723 | 714 | 720 | +0.28% | 134,100 | 447億9580万 | -2.17% | 26.43 | 1.51 |
| 03/05 | 717 | 720 | 712 | 718 | +0.14% | 102,200 | 446億7137万 | -2.71% | 26.36 | 1.51 |
| 03/04 | 727 | 727 | 717 | 717 | -0.83% | 190,000 | 446億915万 | -2.98% | 26.32 | 1.51 |
| 03/01 | 725 | 729 | 723 | 723 | -0.41% | 89,500 | 449億8245万 | -2.43% | 26.54 | 1.52 |
| 02/29 | 731 | 731 | 721 | 726 | -0.14% | 101,300 | 451億6910万 | -2.16% | 26.65 | 1.53 |
| 02/28 | 733 | 735 | 727 | 727 | -0.95% | 137,500 | 452億3132万 | -2.15% | 26.69 | 1.53 |
| 02/27 | 735 | 739 | 733 | 734 | -0.14% | 81,700 | 456億6683万 | -1.48% | 26.95 | 1.54 |
| 02/26 | 734 | 736 | 731 | 735 | +0.55% | 87,800 | 457億2905万 | -1.34% | 26.98 | 1.54 |
| 02/22 | 740 | 740 | 731 | 731 | -0.95% | 155,400 | 454億8018万 | -2.01% | 26.84 | 1.54 |
| 02/21 | 743 | 743 | 738 | 738 | -0.27% | 51,600 | 459億1570万 | -1.07% | 27.09 | 1.55 |
| 02/20 | 744 | 746 | 736 | 740 | -0.8% | 146,400 | 460億4013万 | -0.94% | 27.17 | 1.55 |
| 02/19 | 746 | 748 | 741 | 746 | -0.27% | 75,900 | 464億1343万 | -0.13% | 27.39 | 1.57 |
| 02/16 | 742 | 750 | 736 | 748 | +1.36% | 194,200 | 465億3786万 | +0.27% | 27.46 | 1.57 |
| 02/15 | 741 | 741 | 731 | 738 | -0.14% | 153,000 | 459億1570万 | -1.07% | 27.09 | 1.55 |
| 02/14 | 746 | 746 | 735 | 739 | -1.07% | 143,800 | 459億7791万 | -0.94% | 27.13 | 1.55 |
| 02/13 | 750 | 750 | 743 | 747 | +0.67% | 143,100 | 464億7565万 | +0.13% | 27.42 | 1.57 |
| 02/09 | 746 | 749 | 733 | 742 | -0.54% | 129,300 | 461億6456万 | -0.4% | 27.24 | 1.56 |
| 02/08 | 750 | 759 | 742 | 746 | +0.67% | 218,500 | 464億1343万 | +0.27% | 27.39 | 1.57 |
| 02/07 | 749 | 749 | 740 | 741 | -1.07% | 142,700 | 461億235万 | -0.13% | 27.2 | 1.56 |
| 02/06 | 740 | 752 | 738 | 749 | +1.49% | 181,600 | 466億8万 | +1.08% | 27.5 | 1.57 |
| 02/05 | 730 | 742 | 725 | 738 | +1.23% | 248,700 | 459億1570万 | -0.14% | 27.09 | 1.55 |
| 02/02 | 733 | 734 | 718 | 729 | +0.41% | 228,900 | 453億5575万 | -1.09% | 26.76 | 1.53 |
| 02/01 | 720 | 738 | 713 | 726 | -3.2% | 335,400 | 451億6910万 | -1.36% | 26.65 | 1.53 |
| 01/31 | 758 | 759 | 743 | 750 | -0.92% | 186,700 | 466億6230万 | +2.04% | 27.53 | 1.58 |
| 01/30 | 759 | 762 | 757 | 757 | -0.39% | 89,100 | 470億9781万 | +3.42% | 27.79 | 1.59 |
| 01/29 | 760 | 763 | 757 | 760 | +0.8% | 91,600 | 472億8446万 | +4.11% | 27.9 | 1.6 |
| 01/26 | 759 | 759 | 754 | 754 | -0.53% | 70,200 | 469億1116万 | +3.71% | 27.68 | 1.58 |
| 01/25 | 753 | 760 | 752 | 758 | +0.66% | 79,700 | 471億6003万 | +4.7% | 27.83 | 1.59 |
| 01/24 | 760 | 760 | 752 | 753 | -0.13% | 92,800 | 468億4894万 | +4.29% | 27.64 | 1.58 |
| 01/23 | 763 | 765 | 754 | 754 | -0.92% | 90,600 | 469億1116万 | +4.87% | 27.68 | 1.58 |
| 01/22 | 757 | 761 | 752 | 761 | +0.93% | 183,300 | 473億4668万 | +6.28% | 27.94 | 1.6 |
| 01/19 | 750 | 756 | 746 | 754 | +1.07% | 106,800 | 469億1116万 | +5.6% | 27.68 | 1.58 |
| 01/18 | 747 | 751 | 743 | 746 | +0.4% | 78,600 | 464億1343万 | +4.92% | 27.39 | 1.57 |
| 01/17 | 749 | 751 | 743 | 743 | -0.27% | 104,300 | 462億2678万 | +4.8% | 27.28 | 1.56 |
| 01/16 | 745 | 753 | 738 | 745 | +0.4% | 161,100 | 463億5121万 | +5.37% | 27.35 | 1.57 |
| 01/15 | 745 | 747 | 739 | 742 | +0.41% | 94,500 | 461億6456万 | +5.25% | 27.24 | 1.56 |
| 01/12 | 753 | 756 | 737 | 739 | -1.07% | 187,400 | 459億7791万 | +5.12% | 27.13 | 1.55 |
| 01/11 | 761 | 762 | 739 | 747 | +2.19% | 245,000 | 464億7565万 | +6.56% | 27.42 | 1.57 |
| 01/10 | 730 | 737 | 727 | 731 | +0.27% | 133,800 | 454億8018万 | +4.58% | 26.84 | 1.54 |
| 01/09 | 726 | 734 | 724 | 729 | +1.39% | 144,100 | 453億5575万 | +4.59% | 26.76 | 1.53 |
| 01/05 | 723 | 725 | 719 | 719 | -0.55% | 111,200 | 447億3359万 | +3.3% | 26.4 | 1.51 |
| 01/04 | 715 | 723 | 710 | 723 | +1.4% | 132,000 | 449億8245万 | +4.03% | 26.54 | 1.52 |
| 2023 | ||||||||||
| 12/29 | 710 | 714 | 704 | 713 | +0.85% | 102,600 | 443億6029万 | +2.89% | 26.17 | 1.5 |
| 12/28 | 705 | 707 | 700 | 707 | +0.71% | 107,100 | 439億8699万 | +2.17% | 25.95 | 1.49 |
| 12/27 | 697 | 703 | 695 | 702 | +1.15% | 134,400 | 436億7591万 | +1.45% | 25.77 | 1.47 |
| 12/26 | 691 | 699 | 691 | 694 | 0% | 96,900 | 431億7818万 | +0.43% | 25.48 | 1.46 |
| 12/25 | 696 | 696 | 690 | 694 | +0.29% | 98,600 | 431億7818万 | +0.43% | 25.48 | 1.46 |
| 12/22 | 695 | 697 | 689 | 692 | -0.29% | 89,900 | 430億5374万 | +0.14% | 25.4 | 1.45 |
| 12/21 | 690 | 695 | 689 | 694 | +0.29% | 55,000 | 431億7818万 | +0.58% | 25.48 | 1.46 |
| 12/20 | 692 | 696 | 690 | 692 | +0.29% | 96,400 | 430億5374万 | +0.29% | 25.4 | 1.45 |
| 12/19 | 686 | 690 | 684 | 690 | +0.58% | 97,400 | 429億2931万 | 0% | 25.33 | 1.45 |
| 12/18 | 686 | 687 | 681 | 686 | -0.29% | 147,500 | 426億8045万 | -0.58% | 25.18 | 1.44 |
| 12/15 | 690 | 690 | 685 | 688 | -0.58% | 88,400 | 428億488万 | -0.29% | 25.26 | 1.45 |
| 12/14 | 691 | 693 | 690 | 692 | +0.87% | 91,400 | 430億5374万 | +0.29% | 25.4 | 1.45 |
| 12/13 | 691 | 692 | 685 | 686 | -0.72% | 56,500 | 426億8045万 | -0.58% | 25.18 | 1.44 |
| 12/12 | 690 | 693 | 688 | 691 | +0.29% | 48,100 | 429億9153万 | +0.29% | 25.37 | 1.45 |
| 12/11 | 688 | 691 | 688 | 689 | +0.44% | 32,900 | 428億6709万 | 0% | 25.29 | 1.45 |
| 12/08 | 689 | 690 | 685 | 686 | -0.87% | 113,400 | 426億8045万 | -0.44% | 25.18 | 1.44 |
| 12/07 | 694 | 695 | 691 | 692 | -0.72% | 52,000 | 430億5374万 | +0.44% | 25.4 | 1.45 |
| 12/06 | 692 | 697 | 691 | 697 | +1.01% | 72,100 | 433億6483万 | +1.16% | 25.59 | 1.46 |
| 12/05 | 696 | 698 | 690 | 690 | -1% | 60,900 | 429億2931万 | +0.29% | 25.33 | 1.45 |
| 12/04 | 693 | 698 | 691 | 697 | +0.58% | 56,000 | 433億6483万 | +1.31% | 25.59 | 1.46 |
| 12/01 | 699 | 700 | 692 | 693 | -0.57% | 69,100 | 431億1596万 | +0.73% | 25.44 | 1.46 |
| 11/30 | 693 | 699 | 693 | 697 | +0.72% | 88,100 | 433億6483万 | +1.31% | 25.59 | 1.46 |
| 11/29 | 689 | 695 | 689 | 692 | +0.29% | 107,200 | 430億5374万 | +0.73% | 25.4 | 1.45 |
| 11/28 | 692 | 692 | 687 | 690 | 0% | 42,200 | 429億2931万 | +0.44% | 25.33 | 1.45 |
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 | 473 47,300 11/1 | 316 31,600 3/11 | 150,100 1,501 10/31 | - | - | +20.97% 11/1 | -11.21% 3/11 |
| 2009年 3月期 | 364 36,350 5/23 | 115 11,500 3/11 | 83,200 832 5/27 | - | - | +30.48% 4/13 | -31.53% 3/10 |
| 2010年 3月期 | 190 18,950 4/14 | 120 12,000 1/29 | 119,500 1,195 4/14 | - | - | +9.16% 5/11 | -11.44% 11/24 |
| 2011年 3月期 | 290 29,000 2/9 | 99 9,910 7/21 | 429,000 4,290 2/10 | 35億7802万 | 12億2269万 | +45.18% 1/31 | -42.59% 3/15 |
| 2012年 3月期 | 210 21,000 5/11 | 108 10,790 10/5 | 1,790,900 17,909 11/1 | 25億9098万 | 13億3127万 | +27.07% 8/30 | -18.04% 10/5 |
| 2013年 3月期 | 685 68,500 3/13 | 138 13,830 6/4 | 3,184,400 31,844 3/11 | 84億5153万 | 17億634万 | +40.18% 3/11 | -15.51% 4/9 |
| 2014年 3月期 | 933 12/3 | 320 31,950 6/7 | 8,639,900 3/26 | 115億1135万 | 39億4199万 | +35.25% 12/2 | -30.36% 6/7 |
| 2015年 3月期 | 2,216 12/8 | 649 4/15 | 79,022,500 12/18 | 1187億6230万 | 347億8192万 | +52.84% 12/3 | -18.78% 1/7 |
| 2016年 3月期 | 1,767 5/8 | 710 2/12 | 7,259,800 9/7 | 946億9900万 | 380億5110万 | +14.53% 3/15 | -28.68% 8/24 |
| 2017年 3月期 | 1,041 7/19 | 706 11/9 | 5,941,900 7/19 | 557億9041万 | 378億3672万 | +20.04% 7/19 | -16.05% 6/24 |
| 2018年 3月期 | 1,249 5/30 | 818 4/13 | 2,721,100 4/10 | 669億3778万 | 438億3915万 | +20.6% 5/29 | -12.07% 2/13 |
| 2019年 3月期 | 988 5/14 | 736 12/25 | 1,099,800 3/28 | 529億4998万 | 394億4452万 | +11.29% 1/31 | -15.05% 12/25 |
| 2020年 3月期 | 898 5/20 | 446 3/13 | 647,900 3/2 | 481億2660万 | 239億252万 | +8.01% 9/9 | -26.4% 3/13 |
| 2021年 3月期 | 1,007 1/25 | 491 4/3 | 6,358,500 5/28 | 626億5191万 | 263億1421万 | +37.8% 5/27 | -8.33% 3/5 |
| 2022年 3月期 | 916 4/9 | 666 8/20 | 1,339,200 11/30 | 569億9022万 | 414億3612万 | +9.33% 11/4 | -9.05% 8/5 |
| 2023年 3月期 | 782 4/13 | 643 10/13 | 916,000 11/1 | 486億5322万 | 400億514万 | +9.46% 11/1 | -5.98% 3/31 |
| 最新 | 671 2024/4/24 | 131,100 | 417億4720万 | -2.89% 691 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -81%（0.19倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 86%（1.86倍）
- 2013/12/30 vs 2012/12/28
- 147%（2.47倍）
- 2014/12/30 vs 2013/12/30
- 109%（2.09倍）
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/24 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
99円（2010/07/21） - 577%（6.77倍）
671円（4/24）