株価チャート
株価
4/25
- 前日 (4/24)
- 660
- 始値
- 655
- 高値
- 660
- 安値
- 654
- 終値 -0.76%
- 655
- 出来高 -47.5%
- 6,300
乖離率
- 株価(5日)
移動平均値 - -0.15%
656 - 株価(25日)
移動平均値 - -1.95%
668 - 出来高(5日)
移動平均値 - -71.15%
21,840
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 | 655 | 660 | 654 | 655 | -0.76% | 6,300 | 65億5655万 | -1.95% | 9.67 | 0.3 |
04/24 | 654 | 665 | 654 | 660 | +1.07% | 12,000 | 66億660万 | -1.2% | 9.74 | 0.31 |
04/23 | 667 | 667 | 642 | 653 | -1.06% | 38,600 | 65億3653万 | -2.39% | 9.64 | 0.3 |
04/22 | 652 | 664 | 652 | 660 | +1.54% | 12,600 | 66億660万 | -1.35% | 9.74 | 0.31 |
04/19 | 662 | 663 | 643 | 650 | -2.84% | 39,700 | 65億650万 | -2.99% | 9.59 | 0.3 |
04/18 | 663 | 670 | 661 | 669 | 0% | 3,700 | 66億9669万 | -0.15% | 9.87 | 0.31 |
04/17 | 671 | 671 | 658 | 669 | -0.15% | 10,000 | 66億9669万 | -0.15% | 9.87 | 0.31 |
04/16 | 675 | 675 | 666 | 670 | -0.74% | 7,900 | 67億670万 | 0% | 9.89 | 0.31 |
04/15 | 678 | 680 | 671 | 675 | -0.15% | 9,200 | 67億5675万 | +0.75% | 9.96 | 0.31 |
04/12 | 670 | 678 | 670 | 676 | +0.9% | 9,100 | 67億6676万 | +0.9% | 9.98 | 0.31 |
04/11 | 677 | 679 | 669 | 670 | -0.59% | 13,200 | 67億670万 | 0% | 9.89 | 0.31 |
04/10 | 664 | 674 | 664 | 674 | +1.51% | 22,200 | 67億4674万 | +0.6% | 9.95 | 0.31 |
04/09 | 659 | 664 | 655 | 664 | +0.76% | 6,600 | 66億4664万 | -0.75% | 9.8 | 0.31 |
04/08 | 660 | 665 | 657 | 659 | -0.15% | 9,000 | 65億9659万 | -1.49% | 9.73 | 0.31 |
04/05 | 661 | 669 | 659 | 660 | -1.2% | 4,100 | 66億660万 | -1.35% | 9.74 | 0.31 |
04/04 | 670 | 670 | 659 | 668 | +0.45% | 7,300 | 66億8668万 | -0.15% | 9.86 | 0.31 |
04/03 | 665 | 671 | 658 | 665 | -0.15% | 10,900 | 66億5665万 | -0.45% | 9.82 | 0.31 |
04/02 | 669 | 673 | 666 | 666 | -0.75% | 14,000 | 66億6666万 | -0.3% | 9.83 | 0.31 |
04/01 | 667 | 671 | 658 | 671 | +0.15% | 22,600 | 67億1671万 | +0.45% | 9.9 | 0.31 |
03/29 | 679 | 679 | 670 | 670 | -0.45% | 15,100 | 67億670万 | +0.45% | 9.89 | 0.31 |
03/28 | 664 | 681 | 664 | 673 | -1.17% | 29,900 | 67億3673万 | +1.05% | 9.93 | 0.31 |
03/27 | 680 | 690 | 677 | 681 | +0.44% | 32,300 | 68億1681万 | +2.41% | 10.05 | 0.32 |
03/26 | 677 | 680 | 675 | 678 | +0.15% | 15,600 | 67億8678万 | +2.11% | 10.01 | 0.32 |
03/25 | 679 | 680 | 673 | 677 | +0.3% | 26,800 | 67億7677万 | +2.27% | 9.99 | 0.31 |
03/22 | 676 | 676 | 672 | 675 | +0.15% | 13,100 | 67億5675万 | +2.12% | 9.96 | 0.31 |
03/21 | 672 | 681 | 671 | 674 | +0.6% | 55,000 | 67億4674万 | +2.12% | 9.95 | 0.31 |
03/19 | 670 | 671 | 664 | 670 | 0% | 17,400 | 67億670万 | +1.67% | 9.89 | 0.31 |
03/18 | 673 | 676 | 668 | 670 | 0% | 26,200 | 67億670万 | +1.82% | 9.89 | 0.31 |
03/15 | 672 | 673 | 669 | 670 | +0.3% | 29,500 | 67億670万 | +2.13% | 9.89 | 0.31 |
03/14 | 668 | 670 | 667 | 668 | 0% | 8,600 | 66億8668万 | +2.14% | 9.86 | 0.31 |
03/13 | 671 | 674 | 667 | 668 | 0% | 13,800 | 66億8668万 | +2.3% | 9.86 | 0.31 |
03/12 | 666 | 672 | 660 | 668 | +0.15% | 25,000 | 66億8668万 | +2.61% | 9.86 | 0.31 |
03/11 | 672 | 674 | 659 | 667 | -0.3% | 35,200 | 66億7667万 | +2.77% | 9.84 | 0.31 |
03/08 | 670 | 670 | 665 | 669 | +0.3% | 9,300 | 66億9669万 | +3.24% | 9.87 | 0.31 |
03/07 | 666 | 674 | 660 | 667 | +0.15% | 17,100 | 66億7667万 | +3.25% | 9.84 | 0.31 |
03/06 | 660 | 666 | 658 | 666 | +0.91% | 16,500 | 66億6666万 | +3.26% | 9.83 | 0.31 |
03/05 | 662 | 662 | 652 | 660 | -0.3% | 14,100 | 66億660万 | +2.48% | 9.74 | 0.31 |
03/04 | 659 | 662 | 657 | 662 | +0.91% | 22,300 | 66億2662万 | +2.8% | 9.77 | 0.31 |
03/01 | 659 | 659 | 654 | 656 | -0.15% | 9,000 | 65億6656万 | +2.02% | 9.68 | 0.3 |
02/29 | 658 | 658 | 654 | 657 | -0.3% | 11,900 | 65億7657万 | +2.34% | 9.7 | 0.31 |
02/28 | 655 | 659 | 652 | 659 | +0.61% | 20,900 | 65億9659万 | +2.81% | 9.73 | 0.31 |
02/27 | 658 | 659 | 649 | 655 | -0.3% | 22,800 | 65億5655万 | +2.5% | 9.67 | 0.3 |
02/26 | 662 | 662 | 652 | 657 | +0.31% | 22,500 | 65億7657万 | +2.98% | 9.7 | 0.31 |
02/22 | 657 | 657 | 651 | 655 | +0.61% | 12,300 | 65億5655万 | +2.83% | 9.67 | 0.3 |
02/21 | 658 | 662 | 650 | 651 | -0.15% | 45,200 | 65億1651万 | +2.52% | 9.61 | 0.3 |
02/20 | 646 | 652 | 646 | 652 | +0.93% | 192,500 | 65億2652万 | +2.84% | 9.62 | 0.3 |
02/19 | 645 | 649 | 641 | 646 | +0.62% | 38,000 | 64億6646万 | +2.05% | 9.53 | 0.3 |
02/16 | 640 | 648 | 636 | 642 | -0.16% | 26,300 | 64億2642万 | +1.58% | 9.48 | 0.3 |
02/15 | 648 | 675 | 635 | 643 | -0.46% | 97,500 | 64億3643万 | +1.9% | 9.49 | 0.3 |
02/14 | 651 | 651 | 639 | 646 | -0.77% | 31,800 | 64億6646万 | +2.54% | 9.53 | 0.3 |
02/13 | 675 | 675 | 645 | 651 | +2.52% | 160,000 | 65億1651万 | +3.5% | 9.61 | 0.3 |
02/09 | 638 | 647 | 632 | 635 | -0.16% | 89,300 | 63億5635万 | +1.28% | 9.37 | 0.3 |
02/08 | 633 | 636 | 628 | 636 | +1.6% | 25,300 | 63億6636万 | +1.6% | 9.39 | 0.3 |
02/07 | 625 | 628 | 623 | 626 | +0.16% | 22,500 | 62億6626万 | +0.16% | 9.24 | 0.29 |
02/06 | 624 | 627 | 619 | 625 | +0.81% | 12,300 | 62億5625万 | +0.16% | 9.23 | 0.29 |
02/05 | 627 | 629 | 613 | 620 | -1.12% | 63,800 | 62億620万 | -0.48% | 9.15 | 0.29 |
02/02 | 635 | 638 | 624 | 627 | -0.63% | 41,900 | 62億7627万 | +0.8% | 9.25 | 0.29 |
02/01 | 638 | 640 | 630 | 631 | -0.79% | 18,300 | 63億1631万 | +1.61% | 9.31 | 0.29 |
01/31 | 635 | 642 | 633 | 636 | -0.16% | 19,600 | 63億6636万 | +2.75% | 9.39 | 0.3 |
01/30 | 645 | 645 | 634 | 637 | -1.24% | 11,000 | 63億7637万 | +3.07% | 9.4 | 0.3 |
01/29 | 643 | 648 | 640 | 645 | +1.1% | 23,600 | 64億5645万 | +4.71% | 9.52 | 0.3 |
01/26 | 640 | 648 | 638 | 638 | -0.31% | 11,200 | 63億8638万 | +3.74% | 9.42 | 0.3 |
01/25 | 635 | 643 | 635 | 640 | +0.95% | 23,300 | 64億640万 | +4.4% | 9.45 | 0.3 |
01/24 | 633 | 637 | 631 | 634 | +0.63% | 22,000 | 63億4634万 | +3.59% | 9.36 | 0.29 |
01/23 | 627 | 632 | 626 | 630 | +0.64% | 15,700 | 63億630万 | +3.11% | 9.3 | 0.29 |
01/22 | 624 | 628 | 622 | 626 | +0.32% | 10,400 | 62億6626万 | +2.45% | 9.24 | 0.29 |
01/19 | 623 | 628 | 622 | 624 | +0.16% | 8,000 | 62億4624万 | +2.13% | 9.21 | 0.29 |
01/18 | 619 | 626 | 618 | 623 | +0.81% | 19,800 | 62億3623万 | +2.13% | 9.2 | 0.29 |
01/17 | 623 | 627 | 615 | 618 | -0.64% | 22,600 | 61億8618万 | +1.31% | 9.12 | 0.29 |
01/16 | 627 | 627 | 618 | 622 | -0.16% | 12,000 | 62億2622万 | +1.97% | 9.18 | 0.29 |
01/15 | 622 | 625 | 620 | 623 | +0.48% | 17,300 | 62億3623万 | +2.13% | 9.2 | 0.29 |
01/12 | 621 | 622 | 618 | 620 | -0.64% | 8,900 | 62億620万 | +1.64% | 9.15 | 0.29 |
01/11 | 620 | 630 | 620 | 624 | +0.97% | 26,900 | 62億4624万 | +2.46% | 9.21 | 0.29 |
01/10 | 615 | 620 | 614 | 618 | +0.16% | 12,300 | 61億8618万 | +1.64% | 9.12 | 0.29 |
01/09 | 614 | 620 | 612 | 617 | +1.15% | 13,200 | 61億7617万 | +1.48% | 9.11 | 0.29 |
01/05 | 604 | 611 | 603 | 610 | +0.99% | 11,800 | 61億610万 | +0.66% | 9 | 0.28 |
01/04 | 603 | 609 | 598 | 604 | +0.83% | 11,800 | 60億4604万 | -0.33% | 8.92 | 0.28 |
2023 | ||||||||||
12/29 | 599 | 604 | 597 | 599 | -0.5% | 14,400 | 59億9599万 | -0.99% | 8.84 | 0.28 |
12/28 | 603 | 605 | 598 | 602 | +0.33% | 8,600 | 60億2602万 | -0.33% | 8.89 | 0.28 |
12/27 | 597 | 603 | 597 | 600 | +0.5% | 7,200 | 60億600万 | -0.66% | 8.86 | 0.28 |
12/26 | 600 | 600 | 596 | 597 | -0.5% | 4,400 | 59億7597万 | -1% | 8.81 | 0.28 |
12/25 | 600 | 600 | 597 | 600 | 0% | 4,500 | 60億600万 | -0.33% | 8.86 | 0.28 |
12/22 | 599 | 603 | 597 | 600 | +0.33% | 5,200 | 60億600万 | -0.17% | 8.86 | 0.28 |
12/21 | 599 | 602 | 598 | 598 | -0.33% | 7,900 | 59億8598万 | -0.33% | 8.83 | 0.28 |
12/20 | 599 | 602 | 598 | 600 | +0.17% | 5,800 | 60億600万 | 0% | 8.86 | 0.28 |
12/19 | 599 | 602 | 599 | 599 | -0.17% | 4,000 | 59億9599万 | 0% | 8.84 | 0.28 |
12/18 | 609 | 610 | 598 | 600 | -1.8% | 15,600 | 60億600万 | +0.33% | 8.86 | 0.28 |
12/15 | 615 | 618 | 610 | 611 | -0.65% | 6,500 | 61億1611万 | +2.17% | 9.02 | 0.28 |
12/14 | 619 | 621 | 613 | 615 | -1.44% | 10,900 | 61億5615万 | +3.02% | 9.08 | 0.29 |
12/13 | 619 | 633 | 619 | 624 | +1.13% | 24,800 | 62億4624万 | +4.7% | 9.21 | 0.29 |
12/12 | 618 | 625 | 617 | 617 | -0.64% | 10,100 | 61億7617万 | +3.87% | 9.11 | 0.29 |
12/11 | 617 | 626 | 616 | 621 | +0.98% | 21,500 | 62億1621万 | +4.72% | 9.17 | 0.29 |
12/08 | 615 | 622 | 613 | 615 | -0.32% | 19,300 | 61億5615万 | +3.89% | 9.08 | 0.29 |
12/07 | 615 | 625 | 615 | 617 | +0.33% | 26,800 | 61億7617万 | +4.4% | 9.11 | 0.29 |
12/06 | 616 | 620 | 614 | 615 | -0.16% | 9,100 | 61億5615万 | +4.41% | 9.08 | 0.29 |
12/05 | 604 | 616 | 604 | 616 | +1.99% | 18,800 | 61億6616万 | +4.76% | 9.09 | 0.29 |
12/04 | 606 | 610 | 602 | 604 | +0.5% | 7,900 | 60億4604万 | +2.9% | 8.92 | 0.28 |
12/01 | 607 | 607 | 600 | 601 | -0.83% | 16,000 | 60億1601万 | +2.56% | 8.87 | 0.28 |
11/30 | 593 | 607 | 592 | 606 | +2.89% | 28,600 | 60億6606万 | +3.41% | 8.94 | 0.28 |
11/29 | 590 | 593 | 589 | 589 | -0.51% | 9,100 | 58億9589万 | +0.68% | 8.69 | 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 | |
2007年 3月期 | 1,050 4/13 | 675 11/24 11/22 他2件 | 24,000 7/19 | - | - | +16.6% 2/27 | -10.25% 5/30 |
2008年 3月期 | 921 7/17 | 689 3/24 | 48,000 8/29 | - | - | +6.1% 12/28 | -22.65% 4/14 |
2009年 3月期 | 650 4/1 | 480 2/17 | 67,000 1/15 | - | - | +8.67% 6/25 | -14.3% 2/2 |
2010年 3月期 | 570 5/8 | 340 3/10 | 111,000 3/11 | - | - | +13.39% 7/27 | -19.07% 12/17 |
2011年 3月期 | 511 2/21 2/18 | 370 10/6 | 18,000 5/6 | 51億1511万 | 37億370万 | +11.85% 12/29 | -12.84% 3/15 |
2012年 3月期 | 531 3/19 | 459 10/20 | 27,000 1/25 | 53億1531万 | 45億9459万 | +8.76% 12/5 | -7.83% 6/22 |
2013年 3月期 | 550 3/22 | 402 10/1 9/28 他14件 | 65,000 3/21 | 55億550万 | 40億2402万 | +10.12% 3/22 | -8.01% 6/27 |
2014年 3月期 | 577 1/31 1/30 他2件 | 474 6/21 | 109,000 7/11 | 57億7577万 | 47億4474万 | +8.46% 1/28 | -9.45% 6/14 |
2015年 3月期 | 670 3/19 3/18 | 520 4/11 4/9 | 23,000 2/19 | 67億670万 | 52億520万 | +8.67% 1/21 | -3.53% 2/23 |
2016年 3月期 | 800 7/21 | 618 4/14 | 31,000 7/21 | 80億800万 | 61億8618万 | +10.85% 7/15 | -10.52% 8/25 |
2017年 3月期 | 770 3/28 3/27 | 600 8/30 | 23,000 3/6 | 77億770万 | 60億600万 | +10.39% 12/13 | -4.88% 4/13 |
2018年 3月期 | 923 1/4 | 686 6/12 6/7 | 31,000 5/16 | 92億3923万 | 68億6686万 | +11.44% 1/4 | -7.02% 4/26 |
2019年 3月期 | 899 4/2 | 691 12/26 | 19,000 4/25 | 89億9899万 | 69億1691万 | +4.71% 1/18 | -9.5% 12/25 |
2020年 3月期 | 795 12/26 | 592 3/31 | 68,600 3/16 | 79億5795万 | 59億2592万 | +6.03% 12/6 | -17.88% 3/16 |
2021年 3月期 | 679 6/9 | 566 4/10 | 56,900 3/17 | 67億9679万 | 56億6566万 | +8.35% 6/9 | -3.8% 6/15 |
2022年 3月期 | 721 8/18 | 516 3/17 | 167,700 8/18 | 72億1721万 | 51億6516万 | +5.69% 8/18 | -7.53% 3/11 |
2023年 3月期 | 535 4/1 | 448 11/24 | 47,200 1/23 | 53億5535万 | 44億8448万 | +11.85% 4/12 | -3.9% 10/3 |
最新 | 655 2024/4/25 | 6,300 | 65億5655万 | -1.95% 668 |
年間値上がり率
- 1984/12/24 vs 1983/12/27
- 15%(1.15倍)
- 1985/12/27 vs 1984/12/24
- 40%(1.4倍)
- 1986/12/23 vs 1985/12/27
- 34%(1.34倍)
- 1987/12/28 vs 1986/12/23
- 22%(1.22倍)
- 1988/12/28 vs 1987/12/28
- 66%(1.66倍)
- 1989/12/29 vs 1988/12/28
- 39%(1.39倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/19 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/24 vs 1991/12/19
- -24%(0.76倍)
- 1993/12/29 vs 1992/12/24
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/29
- 24%(1.24倍)
- 1995/12/27 vs 1994/12/30
- -10%(0.9倍)
- 1998/12/24 vs 1997/12/29
- 0%(1倍)
- 1999/12/28 vs 1998/12/24
- 16%(1.16倍)
- 2000/12/29 vs 1999/12/28
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -3%(0.97倍)
- 2003/12/29 vs 2002/12/30
- 21%(1.21倍)
- 2004/12/29 vs 2003/12/29
- 29%(1.29倍)
- 2005/12/28 vs 2004/12/29
- 81%(1.81倍)
- 2006/12/28 vs 2005/12/28
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/28
- 26%(1.26倍)
- 2008/12/15 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/28 vs 2008/12/15
- -30%(0.7倍)
- 2010/12/29 vs 2009/12/28
- 14%(1.14倍)
- 2011/12/28 vs 2010/12/29
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/28
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/29 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/29
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/04/25 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
241円(1983/01/25) - 172%(2.72倍)
655円(4/25)