株価チャート
株価
4/22
- 前日 (4/19)
- 725
- 始値
- 733
- 高値
- 750
- 安値
- 733
- 終値 +3.31%
- 749
- 出来高 -32.38%
- 16,500
乖離率
- 株価(5日)
移動平均値 - +1.22%
740 - 株価(25日)
移動平均値 - -3.6%
777 - 出来高(5日)
移動平均値 - -19.43%
20,480
2023/11/24~2024/04/22
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 | 733 | 750 | 733 | 749 | +3.31% | 16,500 | 247億239万 | -3.6% | 8.26 | 0.55 |
04/19 | 739 | 739 | 722 | 725 | -2.42% | 24,400 | 239億1086万 | -6.93% | 7.99 | 0.53 |
04/18 | 739 | 751 | 739 | 743 | +0.41% | 13,200 | 245億451万 | -4.87% | 8.19 | 0.54 |
04/17 | 741 | 750 | 740 | 740 | -0.54% | 12,800 | 244億557万 | -5.37% | 8.16 | 0.54 |
04/16 | 760 | 760 | 738 | 744 | -2.11% | 35,500 | 245億3749万 | -4.98% | 8.2 | 0.54 |
04/15 | 760 | 768 | 760 | 760 | -1.3% | 23,400 | 250億6518万 | -2.94% | 8.38 | 0.55 |
04/12 | 779 | 781 | 768 | 770 | -1.16% | 27,900 | 253億9498万 | -1.79% | 8.49 | 0.56 |
04/11 | 776 | 781 | 775 | 779 | -0.26% | 16,300 | 256億9180万 | -0.51% | 8.59 | 0.57 |
04/10 | 777 | 781 | 774 | 781 | +0.26% | 12,800 | 257億5777万 | -0.13% | 8.61 | 0.57 |
04/09 | 768 | 779 | 766 | 779 | +1.3% | 23,200 | 256億9180万 | -0.26% | 8.59 | 0.57 |
04/08 | 768 | 776 | 763 | 769 | +0.65% | 36,800 | 253億6200万 | -1.28% | 8.48 | 0.56 |
04/05 | 767 | 771 | 763 | 764 | -1.55% | 16,700 | 251億9710万 | -1.93% | 8.42 | 0.56 |
04/04 | 776 | 777 | 769 | 776 | +0.52% | 16,600 | 255億9286万 | -0.26% | 8.55 | 0.57 |
04/03 | 760 | 774 | 756 | 772 | +0.92% | 19,800 | 254億6094万 | -0.64% | 8.51 | 0.56 |
04/02 | 775 | 778 | 762 | 765 | -1.54% | 22,200 | 252億3008万 | -1.42% | 8.43 | 0.56 |
04/01 | 787 | 792 | 777 | 777 | -1.52% | 22,900 | 256億2584万 | +0.26% | 8.56 | 0.57 |
03/29 | 780 | 794 | 778 | 789 | +3.41% | 50,400 | 260億2161万 | +1.94% | 8.7 | 0.58 |
03/28 | 786 | 798 | 763 | 763 | -6.61% | 143,600 | 251億6412万 | -1.29% | 8.41 | 0.56 |
03/27 | 824 | 828 | 816 | 817 | -0.12% | 82,300 | 269億4506万 | +5.83% | 9 | 0.6 |
03/26 | 815 | 820 | 811 | 818 | -0.12% | 21,200 | 269億7804万 | +6.37% | 9.02 | 0.6 |
03/25 | 826 | 835 | 816 | 819 | -0.61% | 43,600 | 270億1102万 | +6.92% | 9.03 | 0.6 |
03/22 | 819 | 828 | 819 | 824 | +0.86% | 31,300 | 271億7593万 | +8.14% | 9.08 | 0.6 |
03/21 | 803 | 817 | 803 | 817 | +2.38% | 27,100 | 269億4506万 | +7.64% | 9 | 0.6 |
03/19 | 794 | 800 | 794 | 798 | +0.25% | 21,000 | 263億1843万 | +5.7% | 8.8 | 0.58 |
03/18 | 789 | 800 | 789 | 796 | +0.76% | 32,700 | 262億5247万 | +5.85% | 8.77 | 0.58 |
03/15 | 787 | 794 | 785 | 790 | +0.38% | 26,500 | 260億5459万 | +5.47% | 8.71 | 0.58 |
03/14 | 769 | 788 | 760 | 787 | +4.1% | 67,300 | 259億5565万 | +5.5% | 8.67 | 0.57 |
03/13 | 758 | 759 | 752 | 756 | -0.26% | 19,700 | 249億3325万 | +1.61% | 8.33 | 0.55 |
03/12 | 758 | 762 | 745 | 758 | +0.13% | 17,700 | 249億9921万 | +2.02% | 8.35 | 0.55 |
03/11 | 766 | 766 | 750 | 757 | -1.43% | 29,500 | 249億6623万 | +1.88% | 8.34 | 0.55 |
03/08 | 763 | 769 | 755 | 768 | +1.19% | 21,400 | 253億2902万 | +3.5% | 8.46 | 0.56 |
03/07 | 758 | 764 | 755 | 759 | +0.93% | 21,600 | 250億3219万 | +2.29% | 8.37 | 0.55 |
03/06 | 750 | 757 | 750 | 752 | +0.4% | 95,600 | 248億133万 | +1.48% | 8.29 | 0.55 |
03/05 | 746 | 755 | 746 | 749 | +0.54% | 8,000 | 247億239万 | +1.08% | 8.26 | 0.55 |
03/04 | 760 | 760 | 745 | 745 | -0.93% | 31,000 | 245億7047万 | +0.54% | 8.21 | 0.54 |
03/01 | 751 | 758 | 751 | 752 | +0.4% | 14,900 | 248億133万 | +1.62% | 8.29 | 0.55 |
02/29 | 755 | 755 | 748 | 749 | -0.13% | 12,100 | 247億239万 | +1.35% | 8.26 | 0.55 |
02/28 | 747 | 755 | 747 | 750 | +0.27% | 13,500 | 247億3537万 | +1.63% | 8.27 | 0.55 |
02/27 | 748 | 753 | 748 | 748 | 0% | 9,000 | 246億6941万 | +1.36% | 8.24 | 0.55 |
02/26 | 751 | 758 | 748 | 748 | -0.4% | 17,900 | 246億6941万 | +1.63% | 8.24 | 0.55 |
02/22 | 747 | 756 | 745 | 751 | +0.4% | 10,000 | 247億6835万 | +2.18% | 8.28 | 0.55 |
02/21 | 745 | 753 | 745 | 748 | -0.13% | 8,500 | 246億6941万 | +1.91% | 8.24 | 0.55 |
02/20 | 755 | 755 | 748 | 749 | 0% | 11,300 | 247億239万 | +2.32% | 8.26 | 0.55 |
02/19 | 747 | 755 | 745 | 749 | +1.08% | 19,600 | 247億239万 | +2.46% | 8.26 | 0.55 |
02/16 | 723 | 745 | 723 | 741 | +2.92% | 14,500 | 244億3855万 | +1.65% | 8.17 | 0.54 |
02/15 | 734 | 734 | 719 | 720 | -1.23% | 18,600 | 237億4596万 | -1.23% | 7.94 | 0.53 |
02/14 | 729 | 732 | 724 | 729 | +0.14% | 12,300 | 240億4278万 | -0.14% | 8.03 | 0.53 |
02/13 | 733 | 736 | 724 | 728 | +1.39% | 23,900 | 240億980万 | -0.27% | 8.02 | 0.53 |
02/09 | 734 | 735 | 718 | 718 | -1.51% | 21,500 | 236億7999万 | -1.64% | 7.91 | 0.52 |
02/08 | 719 | 733 | 719 | 729 | +1.39% | 13,900 | 240億4278万 | -0.14% | 8.03 | 0.53 |
02/07 | 731 | 735 | 719 | 719 | -1.51% | 27,300 | 237億1297万 | -1.37% | 7.92 | 0.52 |
02/06 | 736 | 742 | 730 | 730 | -1.35% | 24,300 | 240億7576万 | +0.27% | 8.05 | 0.53 |
02/05 | 746 | 747 | 740 | 740 | -0.8% | 22,000 | 244億557万 | +1.79% | 8.16 | 0.54 |
02/02 | 743 | 752 | 741 | 746 | +0.67% | 18,000 | 246億345万 | +2.9% | 8.22 | 0.54 |
02/01 | 741 | 751 | 741 | 741 | -1.2% | 20,800 | 244億3855万 | +2.35% | 8.17 | 0.54 |
01/31 | 750 | 752 | 742 | 750 | +1.63% | 38,100 | 247億3537万 | +3.88% | 8.27 | 0.55 |
01/30 | 758 | 760 | 738 | 738 | -2.64% | 108,900 | 243億3960万 | +2.5% | 8.13 | 0.54 |
01/29 | 742 | 758 | 742 | 758 | +2.85% | 33,900 | 249億9921万 | +5.57% | 8.35 | 0.55 |
01/26 | 741 | 747 | 730 | 737 | +0.82% | 28,800 | 243億662万 | +3.08% | 8.12 | 0.54 |
01/25 | 730 | 735 | 730 | 731 | +0.14% | 13,500 | 241億874万 | +2.52% | 8.06 | 0.53 |
01/24 | 733 | 734 | 727 | 730 | -0.14% | 17,800 | 240億7576万 | +2.67% | 8.05 | 0.53 |
01/23 | 730 | 735 | 725 | 731 | +0.14% | 18,700 | 241億874万 | +3.1% | 8.06 | 0.53 |
01/22 | 723 | 735 | 717 | 730 | +1.53% | 24,600 | 240億7576万 | +3.25% | 8.05 | 0.53 |
01/19 | 717 | 726 | 716 | 719 | 0% | 18,300 | 237億1297万 | +1.99% | 7.92 | 0.52 |
01/18 | 710 | 730 | 710 | 719 | +1.27% | 26,200 | 237億1297万 | +2.28% | 7.92 | 0.52 |
01/17 | 718 | 719 | 710 | 710 | -0.7% | 17,800 | 234億1615万 | +1.28% | 7.83 | 0.52 |
01/16 | 714 | 719 | 714 | 715 | -0.14% | 19,500 | 235億8105万 | +2.14% | 7.88 | 0.52 |
01/15 | 712 | 720 | 711 | 716 | +0.56% | 23,300 | 236億1403万 | +2.43% | 7.89 | 0.52 |
01/12 | 733 | 733 | 710 | 712 | -2.86% | 43,800 | 234億8211万 | +2.01% | 7.85 | 0.52 |
01/11 | 735 | 740 | 733 | 733 | -0.27% | 21,400 | 241億7470万 | +5.16% | 8.08 | 0.53 |
01/10 | 738 | 742 | 735 | 735 | +0.27% | 17,300 | 242億4066万 | +5.76% | 8.1 | 0.54 |
01/09 | 728 | 735 | 728 | 733 | +1.1% | 17,600 | 241億7470万 | +5.62% | 8.08 | 0.53 |
01/05 | 723 | 729 | 720 | 725 | +0.55% | 18,400 | 239億1086万 | +4.77% | 7.99 | 0.53 |
01/04 | 707 | 724 | 705 | 721 | +2.12% | 25,600 | 237億7894万 | +4.34% | 7.95 | 0.53 |
2023 | ||||||||||
12/29 | 701 | 707 | 700 | 706 | +0.43% | 13,200 | 232億8423万 | +2.32% | 7.78 | 0.51 |
12/28 | 700 | 704 | 700 | 703 | +0.57% | 8,500 | 231億8529万 | +2.03% | 7.75 | 0.51 |
12/27 | 699 | 700 | 696 | 699 | 0% | 12,300 | 230億5336万 | +1.6% | 7.7 | 0.51 |
12/26 | 700 | 701 | 692 | 699 | -0.14% | 8,400 | 230億5336万 | +1.75% | 7.7 | 0.51 |
12/25 | 698 | 703 | 696 | 700 | +0.29% | 11,100 | 230億8635万 | +2.04% | 7.71 | 0.51 |
12/22 | 700 | 703 | 696 | 698 | +0.72% | 18,700 | 230億2038万 | +1.9% | 7.69 | 0.51 |
12/21 | 698 | 698 | 692 | 693 | -0.43% | 9,200 | 228億5548万 | +1.46% | 7.64 | 0.51 |
12/20 | 686 | 700 | 686 | 696 | +1.16% | 14,100 | 229億5442万 | +2.05% | 7.67 | 0.51 |
12/19 | 690 | 690 | 684 | 688 | +0.44% | 7,400 | 226億9058万 | +1.18% | 7.58 | 0.5 |
12/18 | 681 | 685 | 678 | 685 | +0.44% | 9,900 | 225億9164万 | +0.88% | 7.55 | 0.5 |
12/15 | 682 | 682 | 678 | 682 | +0.44% | 6,400 | 224億9270万 | +0.59% | 7.52 | 0.5 |
12/14 | 683 | 684 | 677 | 679 | -0.29% | 8,300 | 223億9375万 | +0.15% | 7.48 | 0.5 |
12/13 | 680 | 683 | 677 | 681 | +0.15% | 4,400 | 224億5972万 | +0.74% | 7.51 | 0.5 |
12/12 | 680 | 682 | 676 | 680 | +0.59% | 10,000 | 224億2674万 | +0.74% | 7.49 | 0.5 |
12/11 | 672 | 677 | 671 | 676 | +1.05% | 14,000 | 222億9481万 | +0.3% | 7.45 | 0.49 |
12/08 | 677 | 680 | 669 | 669 | -1.62% | 14,400 | 220億6395万 | -0.59% | 7.37 | 0.49 |
12/07 | 686 | 688 | 676 | 680 | -0.73% | 10,200 | 224億2674万 | +1.04% | 7.49 | 0.5 |
12/06 | 684 | 690 | 683 | 685 | +0.15% | 11,100 | 225億9164万 | +2.09% | 7.55 | 0.5 |
12/05 | 688 | 690 | 684 | 684 | -0.73% | 12,300 | 225億5866万 | +2.09% | 7.54 | 0.5 |
12/04 | 691 | 693 | 689 | 689 | -1.01% | 6,700 | 227億2356万 | +2.99% | 7.59 | 0.5 |
12/01 | 699 | 700 | 693 | 696 | -0.29% | 9,800 | 229億5442万 | +4.19% | 7.67 | 0.51 |
11/30 | 692 | 698 | 692 | 698 | +0.87% | 9,400 | 230億2038万 | +4.65% | 7.69 | 0.51 |
11/29 | 691 | 700 | 691 | 692 | -0.29% | 16,800 | 228億2250万 | +4.06% | 7.63 | 0.5 |
11/28 | 689 | 694 | 687 | 694 | +0.87% | 11,100 | 228億8846万 | +4.68% | 7.65 | 0.51 |
11/27 | 690 | 695 | 685 | 688 | +0.44% | 13,900 | 226億9058万 | +4.08% | 7.58 | 0.5 |
11/24 | 685 | 689 | 684 | 685 | +0.74% | 16,900 | 225億9164万 | +3.79% | 7.55 | 0.5 |
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 | |
2007年 3月期 | 1,056 949,999 3/8 | 489 440,000 2/14 | 9,557,100 10,619 2/14 | - | - | +13.12% 4/11 | -3.9% 4/26 |
2008年 3月期 | 1,256 1,129,999 5/22 | 363 109,000 3/31 | 1,350,000 4,500 10/3 | - | - | +33.05% 11/1 | -27.26% 9/6 |
2009年 3月期 | 537 161,000 5/15 | 152 45,500 3/4 | 395,400 1,318 10/21 | - | - | +31.05% 5/15 | -32.93% 10/29 |
2010年 3月期 | 340 102,000 7/30 | 166 49,900 4/24 | 664,200 2,214 6/19 | - | - | +40.41% 6/22 | -20% 10/6 |
2011年 3月期 | 420 126,000 3/11 | 255 76,500 9/1 | 231,000 770 4/30 | 138億5181万 | 84億1002万 | +16.14% 2/28 | -24.06% 3/15 |
2012年 3月期 | 433 130,000 6/10 130,000 4/15 | 270 81,000 12/30 81,000 12/29 他2件 | 99,000 330 1/23 | 142億9155万 | 89億473万 | +10.92% 3/19 | -11.16% 8/9 |
2013年 3月期 | 649 194,700 3/28 | 246 73,700 10/19 | 668,400 2,228 1/7 | 214億434万 | 81億220万 | +58.15% 4/9 | -7.89% 5/11 |
2014年 3月期 | 927 278,200 4/10 | 393 1,178 3/27 | 1,438,200 4,794 4/22 | 305億8391万 | 129億5034万 | +16.91% 1/23 | -27.75% 6/6 |
2015年 3月期 | 577 1,732 3/23 | 345 1,035 4/15 | 250,800 83,600 11/4 | 190億4074万 | 113億7827万 | +15.03% 11/4 | -6.49% 10/16 |
2016年 3月期 | 575 1,725 7/28 | 406 1,219 2/12 | 316,500 105,500 7/28 | 189億6378万 | 134億107万 | +9.02% 7/28 | -11.48% 2/12 |
2017年 3月期 | 566 1,698 2/27 | 428 1,283 6/16 | 89,400 29,800 4/12 | 186億6696万 | 141億466万 | +9.32% 7/27 | -6.54% 4/13 |
2018年 3月期 | 659 1,978 2/2 | 505 1,517 4/14 1,515 4/13 | 132,600 44,200 10/30 | 217億4514万 | 166億7713万 | +9.25% 5/8 | -3.88% 3/28 |
2019年 3月期 | 759 2,276 5/14 | 505 2/15 | 3,364,400 1/30 | 250億2120万 | 166億5515万 | +11.52% 9/25 | -9.41% 10/26 |
2020年 3月期 | 765 1/16 | 515 4/1 | 182,800 3/30 | 252億3008万 | 169億8495万 | +10.56% 1/15 | -16.91% 3/16 |
2021年 3月期 | 789 9/30 | 541 4/2 | 434,700 11/6 | 260億2161万 | 178億4245万 | +7.05% 6/24 | -9.72% 11/4 |
2022年 3月期 | 743 4/2 | 643 3/30 | 299,200 1/7 | 245億451万 | 212億646万 | +4.55% 9/28 | -8.94% 4/12 |
2023年 3月期 | 678 3/1 | 554 10/24 | 270,900 10/28 | 223億6077万 | 182億7119万 | +9.87% 3/1 | -7.84% 3/30 |
最新 | 749 2024/4/22 | 16,500 | 247億239万 | -3.6% 777 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- 19%(1.19倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 54%(1.54倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/04/22 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
152円(2009/03/04) - 394%(4.94倍)
749円(4/22)