株価チャート
株価
8/28
- 前日 (8/27)
- 695
- 始値
- 696
- 高値
- 699
- 安値
- 693
- 終値 +0.14%
- 696
- 出来高 -58.54%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +1.02%
689 - 株価（25日）
移動平均値 - +2.5%
679 - 出来高（5日）
移動平均値 - -25.11%
4,540
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 | 696 | 699 | 693 | 696 | +0.14% | 3,400 | 45億4961万 | +2.5% | 10.44 | 1.21 |
| 08/27 | 692 | 695 | 692 | 695 | +0.43% | 8,200 | 45億4307万 | +2.36% | 10.43 | 1.21 |
| 08/26 | 682 | 693 | 682 | 692 | +1.62% | 5,700 | 45億2346万 | +1.91% | 10.38 | 1.2 |
| 08/23 | 683 | 683 | 675 | 681 | -0.15% | 4,000 | 44億5156万 | +0.15% | 10.22 | 1.18 |
| 08/22 | 679 | 682 | 678 | 682 | +0.59% | 1,400 | 44億5809万 | +0.15% | 10.23 | 1.19 |
| 08/21 | 680 | 681 | 678 | 678 | -0.15% | 2,800 | 44億3195万 | -0.59% | 10.17 | 1.18 |
| 08/20 | 680 | 680 | 677 | 679 | +0.3% | 1,600 | 44億3848万 | -0.59% | 10.19 | 1.18 |
| 08/19 | 677 | 678 | 674 | 677 | 0% | 4,900 | 44億2541万 | -1.02% | 10.16 | 1.18 |
| 08/16 | 687 | 687 | 677 | 677 | 0% | 2,900 | 44億2541万 | -1.17% | 10.16 | 1.18 |
| 08/15 | 680 | 680 | 673 | 677 | +0.3% | 3,300 | 44億2541万 | -1.17% | 10.16 | 1.18 |
| 08/14 | 678 | 680 | 672 | 675 | +0.75% | 1,500 | 44億1234万 | -1.6% | 10.13 | 1.17 |
| 08/13 | 676 | 676 | 662 | 670 | +1.36% | 5,400 | 43億7965万 | -2.47% | 10.05 | 1.16 |
| 08/09 | 669 | 669 | 661 | 661 | +0.15% | 1,800 | 43億2082万 | -3.92% | 9.92 | 1.15 |
| 08/08 | 657 | 670 | 657 | 660 | +0.46% | 3,200 | 43億1428万 | -4.35% | 9.9 | 1.15 |
| 08/07 | 635 | 660 | 635 | 657 | +3.46% | 3,200 | 42億9467万 | -4.92% | 9.86 | 1.14 |
| 08/06 | 623 | 639 | 623 | 635 | +7.63% | 8,100 | 41億5086万 | -8.37% | 9.53 | 1.1 |
| 08/05 | 642 | 642 | 582 | 590 | -12.85% | 24,600 | 38億5671万 | -15.23% | 8.85 | 1.03 |
| 08/02 | 693 | 694 | 667 | 677 | -2.45% | 13,900 | 44億2541万 | -3.29% | 10.16 | 1.18 |
| 08/01 | 704 | 704 | 694 | 694 | -1.14% | 5,500 | 45億3653万 | -1% | 10.41 | 1.21 |
| 07/31 | 701 | 703 | 698 | 702 | -0.14% | 4,300 | 45億8883万 | +0.14% | 10.53 | 1.22 |
| 07/30 | 705 | 705 | 703 | 703 | 0% | 1,700 | 45億9537万 | +0.29% | 10.55 | 1.22 |
| 07/29 | 704 | 706 | 702 | 703 | +0.14% | 6,500 | 45億9537万 | +0.29% | 10.55 | 1.22 |
| 07/26 | 702 | 703 | 702 | 702 | 0% | 3,700 | 45億8883万 | +0.29% | 10.53 | 1.22 |
| 07/25 | 706 | 706 | 702 | 702 | -0.28% | 3,400 | 45億8883万 | +0.29% | 10.53 | 1.22 |
| 07/24 | 706 | 706 | 704 | 704 | +0.14% | 1,200 | 46億190万 | +0.57% | 10.56 | 1.22 |
| 07/23 | 704 | 706 | 703 | 703 | 0% | 1,100 | 45億9537万 | +0.43% | 10.55 | 1.22 |
| 07/22 | 707 | 707 | 703 | 703 | -0.14% | 2,100 | 45億9537万 | +0.43% | 10.55 | 1.22 |
| 07/19 | 704 | 704 | 702 | 704 | 0% | 1,200 | 46億190万 | +0.57% | 10.56 | 1.22 |
| 07/18 | 702 | 705 | 702 | 704 | -0.28% | 1,500 | 46億190万 | +0.72% | 10.56 | 1.22 |
| 07/17 | 702 | 706 | 702 | 706 | +0.86% | 2,800 | 46億1498万 | +1% | 10.59 | 1.23 |
| 07/16 | 703 | 703 | 700 | 700 | -0.28% | 2,900 | 45億7576万 | +0.29% | 10.5 | 1.22 |
| 07/12 | 700 | 703 | 700 | 702 | 0% | 1,900 | 45億8883万 | +0.57% | 10.53 | 1.22 |
| 07/11 | 699 | 702 | 699 | 702 | +0.29% | 1,600 | 45億8883万 | +0.57% | 10.53 | 1.22 |
| 07/10 | 700 | 700 | 700 | 700 | +0.29% | 700 | 45億7576万 | +0.43% | 10.5 | 1.22 |
| 07/09 | 701 | 701 | 698 | 698 | 0% | 1,000 | 45億6268万 | +0.14% | 10.47 | 1.21 |
| 07/08 | 700 | 701 | 698 | 698 | -0.29% | 1,200 | 45億6268万 | +0.14% | 10.47 | 1.21 |
| 07/05 | 701 | 702 | 697 | 700 | +0.43% | 3,900 | 45億7576万 | +0.57% | 10.5 | 1.22 |
| 07/04 | 703 | 703 | 697 | 697 | -0.57% | 2,700 | 45億5614万 | +0.29% | 10.46 | 1.21 |
| 07/03 | 701 | 705 | 700 | 701 | 0% | 1,200 | 45億8229万 | +0.86% | 10.52 | 1.22 |
| 07/02 | 701 | 704 | 698 | 701 | -0.28% | 4,200 | 45億8229万 | +1.01% | 10.52 | 1.22 |
| 07/01 | 704 | 705 | 702 | 703 | +0.43% | 3,800 | 45億9537万 | +1.44% | 10.55 | 1.22 |
| 06/28 | 701 | 705 | 699 | 700 | +0.43% | 9,100 | 45億7576万 | +1.16% | 10.5 | 1.22 |
| 06/27 | 693 | 697 | 693 | 697 | +0.43% | 3,100 | 45億5614万 | +0.87% | 10.46 | 1.21 |
| 06/26 | 696 | 697 | 692 | 694 | -0.29% | 6,300 | 45億3653万 | +0.43% | 10.41 | 1.21 |
| 06/25 | 697 | 697 | 694 | 696 | +0.14% | 3,800 | 45億4961万 | +0.87% | 10.44 | 1.21 |
| 06/24 | 697 | 697 | 694 | 695 | -0.43% | 8,100 | 45億4307万 | +0.87% | 10.43 | 1.21 |
| 06/21 | 700 | 701 | 694 | 698 | +0.14% | 5,100 | 45億6268万 | +1.31% | 10.47 | 1.21 |
| 06/20 | 694 | 697 | 690 | 697 | -1.41% | 16,400 | 45億5614万 | +1.46% | 10.46 | 1.21 |
| 06/19 | 699 | 707 | 695 | 707 | +1.29% | 19,100 | 46億2151万 | +3.06% | 10.61 | 1.23 |
| 06/18 | 698 | 705 | 693 | 698 | +0.43% | 12,900 | 45億6268万 | +1.9% | 10.47 | 1.21 |
| 06/17 | 697 | 697 | 692 | 695 | -0.29% | 2,200 | 45億4307万 | +1.76% | 10.43 | 1.21 |
| 06/14 | 693 | 698 | 691 | 697 | +0.87% | 2,500 | 45億5614万 | +2.2% | 10.46 | 1.21 |
| 06/13 | 692 | 693 | 690 | 691 | 0% | 3,100 | 45億1692万 | +1.47% | 10.37 | 1.2 |
| 06/12 | 696 | 696 | 691 | 691 | -0.29% | 4,100 | 45億1692万 | +1.62% | 10.37 | 1.2 |
| 06/11 | 694 | 696 | 693 | 693 | -0.14% | 3,700 | 45億3000万 | +2.06% | 10.4 | 1.2 |
| 06/10 | 689 | 696 | 689 | 694 | -0.14% | 11,200 | 45億3653万 | +2.21% | 10.41 | 1.21 |
| 06/07 | 697 | 697 | 691 | 695 | -0.29% | 3,800 | 45億4307万 | +2.51% | 10.43 | 1.21 |
| 06/06 | 688 | 697 | 688 | 697 | +1.01% | 8,300 | 45億5614万 | +2.95% | 10.46 | 1.21 |
| 06/05 | 688 | 690 | 686 | 690 | +0.29% | 6,100 | 45億1039万 | +2.07% | 10.35 | 1.2 |
| 06/04 | 689 | 690 | 684 | 688 | +0.15% | 4,700 | 44億9731万 | +1.93% | 10.32 | 1.2 |
| 06/03 | 688 | 690 | 684 | 687 | +0.59% | 5,200 | 44億9078万 | +1.63% | 10.31 | 1.19 |
| 05/31 | 688 | 688 | 683 | 683 | +0.29% | 3,400 | 44億6463万 | +0.89% | 10.25 | 1.19 |
| 05/30 | 682 | 682 | 680 | 681 | -0.15% | 3,100 | 44億5156万 | +0.59% | 10.22 | 1.18 |
| 05/29 | 688 | 689 | 682 | 682 | -0.87% | 9,200 | 44億5809万 | +0.59% | 10.23 | 1.19 |
| 05/28 | 679 | 688 | 679 | 688 | +1.47% | 11,200 | 44億9731万 | +1.18% | 10.32 | 1.2 |
| 05/27 | 675 | 679 | 675 | 678 | +0.44% | 5,300 | 44億3195万 | -0.29% | 10.17 | 1.18 |
| 05/24 | 678 | 678 | 675 | 675 | -0.3% | 3,700 | 44億1234万 | -0.88% | 10.13 | 1.17 |
| 05/23 | 679 | 679 | 677 | 677 | -0.15% | 3,100 | 44億2541万 | -0.73% | 10.16 | 1.18 |
| 05/22 | 678 | 678 | 677 | 678 | 0% | 1,100 | 44億3195万 | -0.88% | 10.17 | 1.18 |
| 05/21 | 678 | 679 | 676 | 678 | +0.44% | 2,800 | 44億3195万 | -1.02% | 10.17 | 1.18 |
| 05/20 | 670 | 680 | 670 | 675 | +0.75% | 3,800 | 44億1234万 | -1.6% | 10.13 | 1.17 |
| 05/17 | 668 | 670 | 666 | 670 | +0.45% | 2,500 | 43億7965万 | -2.62% | 10.05 | 1.16 |
| 05/16 | 666 | 667 | 665 | 667 | +0.15% | 5,500 | 43億6004万 | -3.19% | 10.01 | 1.16 |
| 05/15 | 668 | 668 | 666 | 666 | -0.3% | 5,400 | 43億5350万 | -3.62% | 9.99 | 1.16 |
| 05/14 | 667 | 668 | 665 | 668 | +0.15% | 3,400 | 43億6658万 | -3.47% | 10.02 | 1.16 |
| 05/13 | 665 | 668 | 665 | 667 | 0% | 4,700 | 43億6004万 | -3.89% | 10.01 | 1.16 |
| 05/10 | 670 | 670 | 665 | 667 | -0.15% | 7,600 | 43億6004万 | -4.17% | 10.01 | 1.16 |
| 05/09 | 670 | 670 | 668 | 668 | -0.3% | 5,700 | 43億6658万 | -4.16% | 10.02 | 1.16 |
| 05/08 | 676 | 677 | 670 | 670 | -0.89% | 9,200 | 43億7965万 | -4.15% | 10.05 | 1.16 |
| 05/07 | 677 | 677 | 673 | 676 | +0.3% | 6,800 | 44億1887万 | -3.57% | 10.14 | 1.18 |
| 05/02 | 673 | 680 | 673 | 674 | 0% | 5,600 | 44億580万 | -4.13% | 10.11 | 1.17 |
| 05/01 | 671 | 678 | 670 | 674 | -0.88% | 8,400 | 44億580万 | -4.4% | 10.11 | 1.17 |
| 04/30 | 682 | 682 | 668 | 680 | +2.56% | 19,600 | 44億4502万 | -3.68% | 10.2 | 1.18 |
| 04/26 | 668 | 669 | 658 | 663 | -6.09% | 44,300 | 43億3389万 | -6.22% | 9.95 | 1.15 |
| 04/25 | 703 | 709 | 703 | 706 | +0.14% | 39,000 | 46億1498万 | -0.28% | 10.59 | 1.23 |
| 04/24 | 703 | 708 | 703 | 705 | +0.14% | 12,700 | 46億844万 | -0.42% | 10.58 | 1.23 |
| 04/23 | 706 | 708 | 702 | 704 | -0.28% | 15,400 | 46億190万 | -0.56% | 10.56 | 1.22 |
| 04/22 | 706 | 711 | 705 | 706 | -0.28% | 15,300 | 46億1498万 | -0.14% | 10.59 | 1.23 |
| 04/19 | 705 | 708 | 703 | 708 | +0.14% | 7,900 | 46億2805万 | +0.28% | 10.62 | 1.23 |
| 04/18 | 706 | 708 | 706 | 707 | +0.57% | 6,900 | 46億2151万 | +0.14% | 10.61 | 1.23 |
| 04/17 | 705 | 706 | 703 | 703 | -0.28% | 6,800 | 45億9537万 | -0.28% | 10.55 | 1.22 |
| 04/16 | 709 | 711 | 703 | 705 | -0.56% | 16,300 | 46億844万 | 0% | 10.58 | 1.23 |
| 04/15 | 710 | 710 | 708 | 709 | -0.28% | 6,400 | 46億3459万 | +0.71% | 10.64 | 1.23 |
| 04/12 | 710 | 711 | 706 | 711 | +0.42% | 9,500 | 46億4766万 | +1.14% | 10.67 | 1.24 |
| 04/11 | 709 | 710 | 708 | 708 | -0.14% | 4,600 | 46億2805万 | +0.71% | 10.62 | 1.23 |
| 04/10 | 707 | 709 | 707 | 709 | +0.42% | 5,800 | 46億3459万 | +1% | 10.64 | 1.23 |
| 04/09 | 704 | 707 | 704 | 706 | -0.14% | 8,700 | 46億1498万 | +0.71% | 10.59 | 1.23 |
| 04/08 | 703 | 707 | 703 | 707 | +0.14% | 13,400 | 46億2151万 | +0.86% | 10.61 | 1.23 |
| 04/05 | 706 | 706 | 704 | 706 | -0.14% | 10,300 | 46億1498万 | +0.86% | 10.59 | 1.23 |
| 04/04 | 707 | 707 | 703 | 707 | -0.28% | 18,300 | 46億2151万 | +1% | 10.61 | 1.23 |
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 4月期 | 1,800 18,000 5/1 | 851 8,510 11/27 | 173,680 17,368 10/30 | - | - | +11.25% 3/13 | -18.85% 6/8 |
| 2008年 4月期 | 1,010 10,100 6/14 | 534 5,340 1/23 | 47,580 4,758 6/15 | - | - | +24.91% 10/16 | -21.03% 9/13 |
| 2009年 4月期 | 787 7,870 6/17 | 170 1,700 12/25 | 84,970 8,497 6/17 | - | - | +59.6% 4/1 | -35.72% 12/10 |
| 2010年 4月期 | 614 6,140 4/7 | 257 2,565 5/1 | 62,110 6,211 3/8 | - | - | +22.43% 9/29 | -13.98% 11/16 |
| 2011年 4月期 | 569 5,690 6/14 5,690 6/11 | 300 3,000 3/16 | 42,790 4,279 6/14 | 36億3519万 | 19億1662万 | +8.63% 2/25 | -28.68% 3/15 |
| 2012年 4月期 | 500 5,000 3/28 | 352 3,515 8/9 | 34,410 3,441 3/28 | 31億9437万 | 22億4564万 | +11.09% 3/28 | -14.59% 5/15 |
| 2013年 4月期 | 720 7,200 3/29 7,200 3/28 | 380 3,800 5/24 | 108,000 10,800 3/28 | 45億9989万 | 24億2772万 | +32.76% 3/28 | -13.92% 6/4 |
| 2014年 4月期 | 670 6,700 5/16 | 448 4,475 6/7 | 71,790 7,179 5/15 | 42億8045万 | 28億5896万 | +10.11% 1/23 | -23.08% 6/7 |
| 2015年 4月期 | 623 4/24 4/23 | 510 5/20 5/19 | 60,200 4/23 | 39億8018万 | 32億5825万 | +5.3% 7/7 | -5.37% 10/29 |
| 2016年 4月期 | 606 3/22 | 467 8/25 | 60,300 4/25 | 38億7157万 | 29億8354万 | +4.25% 3/29 | -8.24% 8/24 |
| 2017年 4月期 | 615 3/29 | 512 6/24 | 69,600 4/26 | 39億2907万 | 32億7103万 | +3.16% 3/1 | -6.36% 11/9 |
| 2018年 4月期 | 701 9/11 | 557 5/18 | 148,800 4/25 | 44億7850万 | 35億5852万 | +16.56% 9/11 | -5.19% 5/21 |
| 2019年 4月期 | 663 9/26 | 480 12/25 | 52,900 10/29 | 42億6412万 | 31億1097万 | +7.19% 2/1 | -14.57% 10/29 |
| 2020年 4月期 | 654 1/24 | 360 3/13 | 61,500 4/27 | 42億3870万 | 23億3323万 | +10.48% 4/14 | -30.38% 3/13 |
| 2021年 4月期 | 677 4/27 4/26 | 474 5/8 | 319,800 9/15 | 43億8777万 | 30億7208万 | +10.59% 10/5 | -10.56% 5/6 |
| 2022年 4月期 | 670 3/30 | 585 5/12 | 41,800 10/28 | 43億7965万 | 37億9150万 | +4.46% 1/6 | -7.36% 11/1 10/28 |
| 2023年 4月期 | 668 4/26 | 605 5/2 | 42,800 4/27 | 43億6658万 | 39億5476万 | +2.74% 1/31 | -2.88% 10/28 |
| 2024年 4月期 | 725 3/29 3/28 | 624 11/7 | 47,600 10/27 | 47億3918万 | 40億7896万 | +5.82% 10/2 | -6.84% 11/1 10/31 |
| 最新 | 696 2024/8/28 | 3,400 | 45億4961万 | +2.5% 679 | |||