株価チャート
株価
6/7
- 前日 (6/6)
- 789
- 始値
- 784
- 高値
- 799
- 安値
- 774
- 終値 +1.01%
- 797
- 出来高 +206.9%
- 8,900
乖離率
- 株価(5日)
移動平均値 - +0.76%
791 - 株価(25日)
移動平均値 - -0.38%
800 - 出来高(5日)
移動平均値 - +39.94%
6,360
2024/01/12~2024/06/07
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 | ||||||||||
06/07 | 784 | 799 | 774 | 797 | +1.01% | 8,900 | 26億9459万 | -0.38% | 33.22 | 4.3 |
06/06 | 794 | 802 | 778 | 789 | -1.99% | 2,900 | 26億6754万 | -1.5% | 32.89 | 4.26 |
06/05 | 788 | 805 | 778 | 805 | +2.16% | 13,700 | 27億2164万 | +0.25% | 33.56 | 4.35 |
06/04 | 789 | 791 | 774 | 788 | +1.42% | 3,600 | 26億6416万 | -1.99% | 32.85 | 4.25 |
06/03 | 788 | 789 | 777 | 777 | -1.4% | 2,700 | 26億2697万 | -3.6% | 32.39 | 4.19 |
05/31 | 774 | 800 | 774 | 788 | +3.68% | 8,000 | 26億6416万 | -2.48% | 32.85 | 4.25 |
05/30 | 741 | 771 | 741 | 760 | -1.43% | 9,200 | 25億6949万 | -6.17% | 31.68 | 4.1 |
05/29 | 782 | 788 | 767 | 771 | -1.41% | 14,300 | 26億668万 | -5.05% | 32.14 | 4.16 |
05/28 | 797 | 809 | 782 | 782 | -2.74% | 7,700 | 26億4387万 | -3.81% | 32.6 | 4.22 |
05/27 | 790 | 807 | 780 | 804 | +3.34% | 12,500 | 27億1825万 | -1.35% | 33.52 | 4.34 |
05/24 | 781 | 796 | 778 | 778 | -0.13% | 6,300 | 26億3035万 | -4.66% | 32.43 | 4.2 |
05/23 | 802 | 807 | 770 | 779 | -2.87% | 15,100 | 26億3373万 | -4.88% | 32.47 | 4.21 |
05/22 | 812 | 812 | 802 | 802 | -1.23% | 4,000 | 27億1149万 | -2.31% | 33.43 | 4.33 |
05/21 | 819 | 826 | 811 | 812 | -1.1% | 6,200 | 27億4530万 | -1.1% | 33.85 | 4.38 |
05/20 | 804 | 831 | 804 | 821 | +2.63% | 15,000 | 27億7573万 | 0% | 34.23 | 4.43 |
05/17 | 788 | 802 | 780 | 800 | +1.01% | 10,600 | 27億473万 | -2.44% | 33.35 | 4.32 |
05/16 | 828 | 828 | 792 | 792 | -4.58% | 13,100 | 26億7768万 | -3.41% | 33.02 | 4.28 |
05/15 | 815 | 830 | 811 | 830 | +1.22% | 19,100 | 28億616万 | +1.1% | 34.6 | 4.48 |
05/14 | 809 | 820 | 795 | 820 | +1.36% | 10,200 | 27億7235万 | +0.12% | 34.18 | 4.43 |
05/13 | 800 | 810 | 795 | 809 | +1.13% | 8,600 | 27億3516万 | -1.22% | 33.72 | 4.37 |
05/10 | 807 | 807 | 787 | 800 | -0.87% | 10,700 | 27億473万 | -2.08% | 33.35 | 4.32 |
05/09 | 830 | 830 | 794 | 807 | -3% | 17,900 | 27億2840万 | -1.22% | 33.64 | 4.36 |
05/08 | 833 | 842 | 827 | 832 | -0.12% | 6,000 | 28億1292万 | +1.71% | 34.68 | 4.49 |
05/07 | 821 | 835 | 818 | 833 | +0.36% | 11,200 | 28億1630万 | +1.71% | 34.73 | 4.5 |
05/02 | 836 | 836 | 811 | 830 | +1.1% | 14,500 | 28億616万 | +1.34% | 34.6 | 4.48 |
05/01 | 827 | 829 | 806 | 821 | -0.73% | 14,300 | 27億7573万 | +0.24% | 34.23 | 4.43 |
04/30 | 852 | 852 | 827 | 827 | -1.55% | 4,500 | 27億9602万 | +0.73% | 34.48 | 4.46 |
04/26 | 821 | 847 | 820 | 840 | +1.57% | 12,500 | 28億3997万 | +1.94% | 35.02 | 4.53 |
04/25 | 839 | 850 | 823 | 827 | -2.01% | 18,000 | 27億9602万 | +0.12% | 34.48 | 4.46 |
04/24 | 820 | 844 | 820 | 844 | +2.18% | 16,700 | 28億5349万 | +1.81% | 35.18 | 4.56 |
04/23 | 804 | 826 | 803 | 826 | +2.74% | 16,700 | 27億9263万 | -0.72% | 34.43 | 4.46 |
04/22 | 816 | 817 | 793 | 804 | 0% | 6,400 | 27億1825万 | -4.17% | 33.52 | 4.34 |
04/19 | 821 | 821 | 785 | 804 | -2.43% | 29,100 | 27億1825万 | -5.19% | 33.52 | 4.34 |
04/18 | 839 | 840 | 808 | 824 | -2.37% | 19,700 | 27億8587万 | -3.85% | 34.35 | 4.45 |
04/17 | 841 | 848 | 817 | 844 | +0.36% | 23,200 | 28億5349万 | -2.2% | 35.18 | 4.56 |
04/16 | 825 | 853 | 823 | 841 | +0.36% | 30,500 | 28億4335万 | -2.77% | 35.06 | 4.54 |
04/15 | 806 | 838 | 806 | 838 | +3.97% | 25,000 | 28億3321万 | -3.23% | 34.93 | 4.52 |
04/12 | 809 | 847 | 799 | 806 | +1.26% | 49,400 | 27億2502万 | -7.46% | 33.6 | 4.35 |
04/11 | 803 | 813 | 790 | 796 | -1.49% | 24,900 | 26億9121万 | -9.03% | 33.18 | 4.3 |
04/10 | 790 | 816 | 786 | 808 | +1.64% | 20,500 | 27億3178万 | -8.29% | 33.68 | 4.36 |
04/09 | 804 | 813 | 784 | 795 | -2.33% | 32,400 | 26億8783万 | -10.47% | 33.14 | 4.29 |
04/08 | 788 | 815 | 780 | 814 | +3.3% | 28,000 | 27億5206万 | -9.05% | 33.93 | 4.39 |
04/05 | 800 | 801 | 782 | 788 | -3.43% | 39,800 | 26億6416万 | -12.83% | 32.85 | 4.25 |
04/04 | 774 | 825 | 758 | 816 | +6.95% | 49,200 | 27億5883万 | -10.82% | 34.02 | 4.41 |
04/03 | 785 | 791 | 754 | 763 | -4.63% | 53,900 | 25億7964万 | -17.51% | 31.81 | 4.12 |
04/02 | 826 | 830 | 800 | 800 | -3.5% | 43,100 | 27億473万 | -14.53% | 33.35 | 4.32 |
04/01 | 861 | 861 | 815 | 829 | -3.6% | 44,100 | 28億278万 | -12.37% | 34.56 | 4.48 |
03/29 | 846 | 886 | 836 | 860 | +4.88% | 58,800 | 29億759万 | -9.66% | 42.18 | 4.64 |
03/28 | 817 | 859 | 813 | 820 | -3.19% | 49,400 | 27億7235万 | -14.58% | 40.22 | 4.43 |
03/27 | 882 | 882 | 844 | 847 | -2.87% | 63,600 | 28億6363万 | -12.59% | 41.54 | 4.57 |
03/26 | 878 | 899 | 872 | 872 | -2.02% | 25,800 | 29億4816万 | -10.84% | 42.77 | 4.71 |
03/25 | 900 | 913 | 890 | 890 | -1.66% | 48,700 | 30億901万 | -9.92% | 43.65 | 4.8 |
03/22 | 901 | 906 | 869 | 905 | +1% | 52,200 | 30億5973万 | -9.5% | 44.39 | 4.89 |
03/21 | 912 | 914 | 893 | 896 | -1.32% | 101,400 | 30億2930万 | -11.64% | 43.94 | 4.84 |
03/19 | 985 | 998 | 890 | 908 | -9.47% | 282,500 | 30億6987万 | -11.07% | 44.53 | 4.9 |
03/18 | 1,045 | 1,075 | 970 | 1,003 | -4.02% | 247,300 | 33億9106万 | -2.15% | 49.19 | 5.41 |
03/15 | 1,012 | 1,090 | 968 | 1,045 | +2.85% | 380,300 | 35億3306万 | +1.75% | 51.25 | 5.64 |
03/14 | 985 | 1,036 | 940 | 1,016 | +3.04% | 198,100 | 34億3501万 | -0.97% | 49.83 | 5.48 |
03/13 | 892 | 994 | 892 | 986 | +10.54% | 244,100 | 33億3358万 | -3.8% | 48.36 | 5.32 |
03/12 | 865 | 912 | 861 | 892 | +2.76% | 91,200 | 30億1578万 | -12.98% | 43.75 | 4.82 |
03/11 | 919 | 956 | 859 | 868 | -8.54% | 149,900 | 29億3463万 | -15.4% | 42.57 | 4.69 |
03/08 | 925 | 959 | 907 | 949 | +3.15% | 88,300 | 32億849万 | -7.59% | 46.54 | 5.12 |
03/07 | 973 | 980 | 917 | 920 | -2.44% | 82,800 | 31億1044万 | -10.42% | 45.12 | 4.97 |
03/06 | 988 | 1,045 | 943 | 943 | -3.58% | 155,700 | 31億8820万 | -8.54% | 46.25 | 5.09 |
03/05 | 972 | 999 | 934 | 978 | +0.62% | 207,600 | 33億653万 | -5.14% | 47.97 | 5.28 |
03/04 | 1,043 | 1,069 | 958 | 972 | -5.17% | 221,800 | 32億8625万 | -5.36% | 47.67 | 5.25 |
03/01 | 1,080 | 1,104 | 1,021 | 1,025 | -5.09% | 139,500 | 34億6544万 | +0.2% | 50.27 | 5.53 |
02/29 | 1,055 | 1,098 | 1,045 | 1,080 | +2.27% | 137,100 | 36億5139万 | +6.51% | 52.97 | 5.83 |
02/28 | 1,054 | 1,093 | 1,043 | 1,056 | +1.54% | 89,400 | 35億7025万 | +5.07% | 51.79 | 5.7 |
02/27 | 1,069 | 1,072 | 1,026 | 1,040 | +0.1% | 97,100 | 35億1615万 | +4.63% | 51.01 | 5.61 |
02/26 | 1,019 | 1,060 | 1,002 | 1,039 | +4.95% | 105,700 | 35億1277万 | +5.48% | 50.96 | 5.61 |
02/22 | 1,070 | 1,098 | 961 | 990 | -7.48% | 304,100 | 33億4711万 | +1.43% | 48.55 | 5.34 |
02/21 | 1,061 | 1,084 | 1,002 | 1,070 | +2.39% | 188,400 | 36億1758万 | +9.63% | 52.48 | 5.78 |
02/20 | 1,085 | 1,115 | 1,005 | 1,045 | -2.52% | 154,000 | 35億3306万 | +7.29% | 51.25 | 5.64 |
02/19 | 1,124 | 1,198 | 1,035 | 1,072 | -4.37% | 406,700 | 36億2434万 | +10.06% | 52.58 | 5.79 |
02/16 | 1,200 | 1,262 | 1,090 | 1,121 | -5.96% | 338,100 | 37億9001万 | +15.45% | 54.98 | 6.05 |
02/15 | 1,246 | 1,454 | 1,084 | 1,192 | -3.87% | 1,064,800 | 40億3005万 | +23.27% | 58.46 | 6.43 |
02/14 | 1,070 | 1,302 | 1,050 | 1,240 | +14.6% | 638,900 | 41億9234万 | +29.44% | 60.82 | 6.69 |
02/13 | 1,011 | 1,095 | 1,011 | 1,082 | +7.23% | 296,100 | 36億5815万 | +14.38% | 53.07 | 5.84 |
02/09 | 1,045 | 1,098 | 1,009 | 1,009 | -3.35% | 446,100 | 34億1134万 | +7.45% | 49.49 | 5.45 |
02/08 | 1,016 | 1,050 | 991 | 1,044 | +2.45% | 296,300 | 35億2968万 | +11.42% | 51.2 | 5.64 |
02/07 | 990 | 1,029 | 985 | 1,019 | +2.31% | 211,500 | 34億4515万 | +9.22% | 49.98 | 5.5 |
02/06 | 973 | 1,009 | 966 | 996 | +0.81% | 309,700 | 33億6739万 | +6.98% | 48.85 | 5.38 |
02/05 | 921 | 997 | 911 | 988 | +9.05% | 288,500 | 33億4034万 | +6.58% | 48.46 | 5.33 |
02/02 | 937 | 942 | 870 | 906 | -0.22% | 137,700 | 30億6311万 | -1.41% | 44.43 | 4.89 |
02/01 | 937 | 950 | 906 | 908 | -3.4% | 95,800 | 30億6987万 | -1.09% | 44.53 | 4.9 |
01/31 | 1,018 | 1,057 | 891 | 940 | -7.57% | 594,000 | 31億7806万 | +2.4% | 46.1 | 5.07 |
01/30 | 930 | 1,020 | 929 | 1,017 | +7.62% | 693,400 | 34億3839万 | +11.15% | 49.88 | 5.49 |
01/29 | 876 | 950 | 876 | 945 | +7.88% | 515,900 | 31億9496万 | +4.07% | 46.35 | 5.1 |
01/26 | 852 | 890 | 832 | 876 | +1.04% | 151,900 | 29億6168万 | -2.99% | 42.96 | 4.73 |
01/25 | 839 | 928 | 821 | 867 | +7.17% | 551,100 | 29億3125万 | -3.99% | 42.52 | 4.68 |
01/24 | 847 | 864 | 802 | 809 | -3.92% | 121,300 | 27億3516万 | -10.31% | 39.68 | 4.37 |
01/23 | 795 | 847 | 782 | 842 | +6.58% | 174,800 | 28億4673万 | -6.76% | 41.3 | 4.55 |
01/22 | 825 | 825 | 736 | 790 | -3.42% | 265,400 | 26億7092万 | -12.32% | 38.75 | 4.26 |
01/19 | 814 | 903 | 814 | 818 | +1.61% | 280,700 | 27億6559万 | -9.31% | 40.12 | 4.42 |
01/18 | 1,003 | 1,029 | 768 | 805 | -20.06% | 556,600 | 27億2164万 | -10.56% | 39.48 | 4.35 |
01/17 | 1,024 | 1,055 | 998 | 1,007 | +0.1% | 145,000 | 34億458万 | +12.14% | 49.39 | 5.44 |
01/16 | 1,041 | 1,050 | 978 | 1,006 | -3.82% | 329,200 | 34億120万 | +13.03% | 49.34 | 5.43 |
01/15 | 1,010 | 1,063 | 1,010 | 1,046 | +4.18% | 209,200 | 35億3644万 | +18.59% | 51.3 | 5.65 |
01/12 | 1,024 | 1,039 | 980 | 1,004 | -1.95% | 292,700 | 33億9444万 | +15.4% | 49.24 | 5.42 |
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 | 20 204,000 6/6 205,000 5/11 | 5 48,100 3/31 47,600 3/19 他2件 | 59,315,175 5,925 6/6 | - | - | +26.52% 5/10 | -31.41% 2/14 |
2009年 3月期 | 184 18,400 12/24 | 2 17,610 12/22 17,500 12/17 | 10,411,440 1,040 5/28 | - | - | +1888.41% 12/24 | -36.04% 10/10 |
2010年 3月期 | 542 6/30 | 106 4/1 | 236,600 7/2 | - | - | +151.25% 6/30 | -28.79% 10/5 |
2011年 3月期 | 542 11/1 | 100 3/15 | 1,720,300 10/28 | 14億4265万 | 2億6617万 | +109.06% 10/29 | -54.95% 3/15 |
2012年 3月期 | 320 8/17 | 111 8/9 | 2,832,500 8/16 | 8億5175万 | 2億9545万 | +82.5% 8/17 | -29.38% 9/26 |
2013年 3月期 | 370 9/25 | 122 8/16 | 3,823,100 8/30 | 9億8483万 | 3億2472万 | +80.95% 8/30 | -21.39% 10/16 |
2014年 3月期 | 328 5/13 | 158 6/27 | 1,681,400 11/21 | 8億7304万 | 4億2055万 | +19.94% 11/21 | -27.64% 6/26 |
2015年 3月期 | 875 2/26 | 174 5/21 | 5,111,000 2/26 | 23億2900万 | 4億6313万 | +161.92% 2/25 | -20.64% 3/25 |
2016年 3月期 | 574 5/7 | 281 8/25 | 2,099,800 5/7 | 15億2782万 | 7億4794万 | +18.94% 10/22 | -20.63% 8/24 |
2017年 3月期 | 374 3/10 | 261 6/16 | 457,000 10/14 | 10億7215万 | 7億4821万 | +13.94% 6/22 | -11.62% 6/16 |
2018年 3月期 | 730 12/19 | 282 4/17 | 3,471,600 12/15 | 20億9270万 | 8億841万 | +46.66% 12/18 | -26.06% 2/14 |
2019年 3月期 | 472 10/9 | 324 10/30 | 141,400 11/1 | 13億5309万 | 9億2881万 | +21.57% 5/8 | -19.85% 12/26 |
2020年 3月期 | 677 3/2 | 230 3/23 | 1,973,200 3/2 | 22億8888万 | 7億7761万 | +44.84% 2/28 | -35.77% 3/19 |
2021年 3月期 | 732 8/25 | 325 4/22 | 1,380,300 8/25 | 24億7483万 | 10億9879万 | +41.04% 8/25 | -14.77% 10/30 |
2022年 3月期 | 573 4/8 | 280 3/14 | 571,800 2/25 | 19億3726万 | 9億4665万 | +21.93% 2/24 | -18.93% 8/20 |
2023年 3月期 | 524 7/29 | 280 5/25 5/19 | 2,116,400 7/28 | 17億7160万 | 9億4665万 | +58.37% 7/28 | -13.42% 9/2 |
2024年 3月期 | 1,454 2/15 | 331 4/3 | 1,154,200 7/27 | 49億1585万 | 11億1908万 | +30.35% 9/29 | -17.51% 4/3 |
最新 | 797 2024/6/7 | 8,900 | 26億9459万 | -0.38% 800 |