株価チャート
株価
6/7
- 前日 (6/6)
- 809
- 始値
- 815
- 高値
- 815
- 安値
- 815
- 終値 +0.74%
- 815
- 出来高 -57.14%
- 300
乖離率
- 株価(5日)
移動平均値 - +0.49%
811 - 株価(25日)
移動平均値 - +0.12%
814 - 出来高(5日)
移動平均値 - -40%
500
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 | 815 | 815 | 815 | 815 | +0.74% | 300 | 98億6366万 | +0.12% | 16.43 | 0.63 |
06/06 | 813 | 813 | 809 | 809 | -0.49% | 700 | 97億9105万 | -0.74% | 16.31 | 0.62 |
06/05 | 813 | 813 | 813 | 813 | +0.49% | 300 | 98億3946万 | -0.25% | 16.39 | 0.62 |
06/04 | 809 | 809 | 809 | 809 | 0% | 100 | 97億9105万 | -0.74% | 16.31 | 0.62 |
06/03 | 809 | 814 | 809 | 809 | 0% | 1,100 | 97億9105万 | -0.74% | 16.31 | 0.62 |
05/31 | 809 | 810 | 809 | 809 | -0.12% | 1,400 | 97億9105万 | -0.86% | 16.31 | 0.62 |
05/30 | 813 | 813 | 810 | 810 | -0.12% | 500 | 98億315万 | -0.74% | 16.33 | 0.62 |
05/29 | 811 | 811 | 811 | 811 | 0% | 200 | 98億1525万 | -0.73% | 16.35 | 0.62 |
05/28 | 811 | 815 | 810 | 811 | -0.49% | 1,100 | 98億1525万 | -0.86% | 16.35 | 0.62 |
05/27 | 810 | 815 | 810 | 815 | +0.62% | 200 | 98億6366万 | -0.37% | 16.43 | 0.63 |
05/24 | 817 | 819 | 809 | 810 | 0% | 4,400 | 98億315万 | -1.1% | 16.33 | 0.62 |
05/23 | 815 | 817 | 810 | 810 | -0.61% | 1,700 | 98億315万 | -1.1% | 16.33 | 0.62 |
05/22 | 823 | 823 | 815 | 815 | -1.21% | 6,800 | 98億6366万 | -0.49% | 16.43 | 0.63 |
05/21 | 823 | 825 | 813 | 825 | 0% | 3,800 | 99億8469万 | +0.73% | 16.63 | 0.63 |
05/20 | 824 | 840 | 824 | 825 | +0.61% | 3,000 | 99億8469万 | +0.73% | 16.63 | 0.63 |
05/17 | 820 | 825 | 820 | 820 | 0% | 1,600 | 99億2418万 | +0.24% | 16.53 | 0.63 |
05/16 | 820 | 820 | 805 | 820 | 0% | 3,700 | 99億2418万 | +0.24% | 16.53 | 0.63 |
05/15 | 816 | 820 | 815 | 820 | +0.49% | 2,700 | 99億2418万 | +0.24% | 16.53 | 0.63 |
05/14 | 815 | 816 | 815 | 816 | +0.12% | 200 | 98億7577万 | -0.24% | 16.45 | 0.63 |
05/13 | 808 | 815 | 808 | 815 | +0.49% | 2,100 | 98億6366万 | -0.37% | 16.43 | 0.63 |
05/10 | 813 | 820 | 805 | 811 | 0% | 5,600 | 98億1525万 | -0.86% | 16.35 | 0.62 |
05/09 | 811 | 819 | 801 | 811 | 0% | 7,800 | 98億1525万 | -0.86% | 16.35 | 0.62 |
05/08 | 815 | 818 | 804 | 811 | -0.86% | 6,800 | 98億1525万 | -0.98% | 16.35 | 0.62 |
05/07 | 817 | 819 | 816 | 818 | +0.12% | 600 | 98億9997万 | -0.24% | 16.49 | 0.63 |
05/02 | 820 | 821 | 816 | 817 | -0.73% | 1,300 | 98億8787万 | -0.49% | 16.47 | 0.63 |
05/01 | 820 | 823 | 820 | 823 | +0.37% | 300 | 99億6048万 | 0% | 16.59 | 0.63 |
04/30 | 817 | 820 | 816 | 820 | +0.37% | 1,000 | 99億2418万 | -0.49% | 16.53 | 0.63 |
04/26 | 817 | 817 | 817 | 817 | +0.49% | 200 | 98億8787万 | -0.97% | 16.47 | 0.63 |
04/25 | 824 | 824 | 812 | 813 | -1.33% | 4,200 | 98億3946万 | -1.57% | 16.39 | 0.62 |
04/24 | 821 | 829 | 820 | 824 | 0% | 1,700 | 99億7259万 | -0.36% | 16.61 | 0.63 |
04/23 | 826 | 829 | 819 | 824 | -0.12% | 2,800 | 99億7259万 | -0.36% | 16.61 | 0.63 |
04/22 | 827 | 827 | 817 | 825 | -0.6% | 8,500 | 99億8469万 | -0.24% | 16.63 | 0.63 |
04/19 | 820 | 830 | 817 | 830 | +0.85% | 2,900 | 100億4520万 | +0.36% | 16.74 | 0.64 |
04/18 | 825 | 828 | 820 | 823 | -0.12% | 2,800 | 99億6048万 | -0.48% | 16.59 | 0.63 |
04/17 | 820 | 824 | 815 | 824 | +1.1% | 2,800 | 99億7259万 | -0.36% | 16.61 | 0.63 |
04/16 | 814 | 815 | 813 | 815 | +0.25% | 700 | 98億6366万 | -1.45% | 16.43 | 0.63 |
04/15 | 816 | 817 | 810 | 813 | -0.37% | 1,900 | 98億3946万 | -1.69% | 16.39 | 0.62 |
04/12 | 812 | 816 | 811 | 816 | +0.49% | 1,000 | 98億7577万 | -1.33% | 16.45 | 0.63 |
04/11 | 815 | 815 | 812 | 812 | -0.73% | 1,700 | 98億2735万 | -1.93% | 16.37 | 0.62 |
04/10 | 817 | 818 | 812 | 818 | -0.12% | 1,800 | 98億9997万 | -1.21% | 16.49 | 0.63 |
04/09 | 812 | 820 | 812 | 819 | +0.99% | 1,800 | 99億1207万 | -1.09% | 16.51 | 0.63 |
04/08 | 822 | 822 | 811 | 811 | -0.12% | 3,000 | 98億1525万 | -2.17% | 16.35 | 0.62 |
04/05 | 812 | 814 | 811 | 812 | -1.1% | 3,000 | 98億2735万 | -2.05% | 16.37 | 0.62 |
04/04 | 821 | 821 | 821 | 821 | 0% | 200 | 99億3628万 | -1.08% | 16.55 | 0.63 |
04/03 | 819 | 821 | 815 | 821 | +0.37% | 2,600 | 99億3628万 | -1.08% | 16.55 | 0.63 |
04/02 | 839 | 839 | 816 | 818 | -2.5% | 3,200 | 98億9997万 | -1.56% | 16.49 | 0.63 |
04/01 | 834 | 839 | 828 | 839 | +0.6% | 2,400 | 101億5413万 | +0.84% | 16.92 | 0.64 |
03/29 | 829 | 837 | 829 | 834 | +0.48% | 1,200 | 100億9361万 | +0.24% | 24.51 | 0.64 |
03/28 | 840 | 840 | 829 | 830 | -5.57% | 2,700 | 100億4520万 | -0.48% | 24.39 | 0.64 |
03/27 | 854 | 879 | 845 | 879 | +4.02% | 5,000 | 106億3823万 | +5.27% | 25.83 | 0.67 |
03/26 | 838 | 859 | 838 | 845 | +0.36% | 6,800 | 102億2674万 | +1.32% | 24.83 | 0.65 |
03/25 | 841 | 857 | 839 | 842 | +0.48% | 5,600 | 101億9043万 | +0.84% | 24.75 | 0.65 |
03/22 | 845 | 849 | 838 | 838 | +0.24% | 8,700 | 101億4202万 | +0.36% | 24.63 | 0.64 |
03/21 | 834 | 842 | 834 | 836 | +0.48% | 3,200 | 101億1782万 | +0.24% | 24.57 | 0.64 |
03/19 | 828 | 839 | 828 | 832 | +0.6% | 1,300 | 100億6941万 | -0.36% | 24.45 | 0.64 |
03/18 | 834 | 839 | 825 | 827 | +0.24% | 3,800 | 100億889万 | -1.08% | 24.31 | 0.63 |
03/15 | 823 | 825 | 823 | 825 | +0.36% | 200 | 99億8469万 | -1.43% | 24.25 | 0.63 |
03/14 | 821 | 829 | 821 | 822 | +0.24% | 3,500 | 99億4838万 | -2.03% | 24.16 | 0.63 |
03/13 | 821 | 827 | 820 | 820 | -0.12% | 2,300 | 99億2418万 | -2.5% | 24.1 | 0.63 |
03/12 | 822 | 824 | 820 | 821 | -0.12% | 2,400 | 99億3628万 | -2.49% | 24.13 | 0.63 |
03/11 | 821 | 831 | 820 | 822 | +0.12% | 3,200 | 99億4838万 | -2.49% | 24.16 | 0.63 |
03/08 | 823 | 826 | 821 | 821 | -0.24% | 3,800 | 99億3628万 | -2.73% | 24.13 | 0.63 |
03/07 | 825 | 827 | 822 | 823 | -0.12% | 3,900 | 99億6048万 | -2.6% | 24.19 | 0.63 |
03/06 | 826 | 832 | 824 | 824 | -0.24% | 4,000 | 99億7259万 | -2.6% | 24.22 | 0.63 |
03/05 | 827 | 832 | 823 | 826 | 0% | 2,100 | 99億9679万 | -2.59% | 24.28 | 0.63 |
03/04 | 833 | 833 | 826 | 826 | -0.36% | 2,800 | 99億9679万 | -2.59% | 24.28 | 0.63 |
03/01 | 832 | 836 | 828 | 829 | -0.24% | 3,900 | 100億3310万 | -2.36% | 24.36 | 0.64 |
02/29 | 834 | 836 | 829 | 831 | +0.12% | 4,600 | 100億5731万 | -2.24% | 24.42 | 0.64 |
02/28 | 835 | 835 | 830 | 830 | -0.6% | 4,800 | 100億4520万 | -2.47% | 24.39 | 0.64 |
02/27 | 843 | 843 | 835 | 835 | 0% | 3,700 | 101億572万 | -1.88% | 24.54 | 0.64 |
02/26 | 853 | 853 | 830 | 835 | -2.11% | 7,200 | 101億572万 | -1.88% | 24.54 | 0.64 |
02/22 | 897 | 897 | 853 | 853 | -1.61% | 18,400 | 103億2356万 | +0.12% | 25.07 | 0.65 |
02/21 | 865 | 873 | 863 | 867 | +0.46% | 2,600 | 104億9300万 | +1.88% | 25.48 | 0.67 |
02/20 | 863 | 874 | 863 | 863 | 0% | 2,700 | 104億4459万 | +1.53% | 25.36 | 0.66 |
02/19 | 855 | 878 | 855 | 863 | +1.29% | 2,200 | 104億4459万 | +1.65% | 25.36 | 0.66 |
02/16 | 851 | 865 | 851 | 852 | +0.47% | 1,500 | 103億1146万 | +0.47% | 25.04 | 0.65 |
02/15 | 842 | 863 | 831 | 848 | +2.54% | 5,100 | 102億6305万 | 0% | 24.92 | 0.65 |
02/14 | 850 | 879 | 810 | 827 | -2.36% | 10,100 | 100億889万 | -2.36% | 24.31 | 0.63 |
02/13 | 857 | 857 | 846 | 847 | -1.17% | 1,300 | 102億5095万 | 0% | 24.89 | 0.65 |
02/09 | 852 | 862 | 842 | 857 | -1.04% | 3,400 | 103億7197万 | +1.18% | 25.19 | 0.66 |
02/08 | 881 | 881 | 866 | 866 | -1.14% | 2,000 | 104億8090万 | +2.36% | 25.45 | 0.66 |
02/07 | 870 | 880 | 855 | 876 | +1.04% | 4,600 | 106億193万 | +3.79% | 25.75 | 0.67 |
02/06 | 846 | 868 | 843 | 867 | +2.6% | 4,800 | 104億9300万 | +2.97% | 25.48 | 0.67 |
02/05 | 851 | 851 | 841 | 845 | -0.59% | 3,200 | 102億2674万 | +0.48% | 24.83 | 0.65 |
02/02 | 846 | 850 | 845 | 850 | +0.83% | 800 | 102億8726万 | +1.19% | 24.98 | 0.65 |
02/01 | 848 | 848 | 840 | 843 | -0.59% | 4,800 | 102億254万 | +0.48% | 24.78 | 0.65 |
01/31 | 840 | 850 | 840 | 848 | -0.47% | 2,300 | 102億6305万 | +1.19% | 24.92 | 0.65 |
01/30 | 849 | 852 | 845 | 852 | 0% | 500 | 103億1146万 | +1.67% | 25.04 | 0.65 |
01/29 | 853 | 853 | 844 | 852 | +0.83% | 1,700 | 103億1146万 | +1.79% | 25.04 | 0.65 |
01/26 | 845 | 856 | 840 | 845 | 0% | 3,800 | 102億2674万 | +1.08% | 24.83 | 0.65 |
01/25 | 853 | 853 | 845 | 845 | -0.94% | 2,300 | 102億2674万 | +1.08% | 24.83 | 0.65 |
01/24 | 844 | 858 | 840 | 853 | +1.07% | 3,300 | 103億2356万 | +2.03% | 25.07 | 0.65 |
01/23 | 848 | 858 | 843 | 844 | +0.36% | 1,200 | 102億1464万 | +0.96% | 24.8 | 0.65 |
01/22 | 840 | 850 | 840 | 841 | -0.47% | 11,200 | 101億7833万 | +0.72% | 24.72 | 0.65 |
01/19 | 844 | 850 | 841 | 845 | +0.6% | 2,600 | 102億2674万 | +1.32% | 24.83 | 0.65 |
01/18 | 837 | 845 | 837 | 840 | +0.36% | 700 | 101億6623万 | +0.72% | 24.69 | 0.64 |
01/17 | 841 | 845 | 837 | 837 | +0.12% | 4,600 | 101億2992万 | +0.36% | 24.6 | 0.64 |
01/16 | 840 | 842 | 836 | 836 | -0.59% | 3,400 | 101億1782万 | +0.24% | 24.57 | 0.64 |
01/15 | 845 | 845 | 841 | 841 | -0.47% | 800 | 101億7833万 | +0.84% | 24.72 | 0.65 |
01/12 | 840 | 845 | 837 | 845 | +0.6% | 1,200 | 102億2674万 | +1.44% | 24.83 | 0.65 |
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 | 1,110 7/30 | 920 11/29 4/13 | 15,400 7/10 | - | - | +10.35% 7/27 | -8.24% 11/29 |
2009年 3月期 | 1,028 7/28 | 850 3/30 3/16 他2件 | 50,400 11/27 | - | - | +6.65% 12/11 | -8.66% 3/11 |
2010年 3月期 | 880 12/29 6/22 他3件 | 770 11/27 11/24 | 17,500 7/10 | - | - | +9.34% 12/29 | -4.12% 11/24 |
2011年 3月期 | 860 10/27 10/26 他3件 | 640 3/15 | 16,800 7/9 | 104億828万 | 77億4570万 | +5.91% 9/27 | -8.48% 12/17 |
2012年 3月期 | 970 1/25 | 658 5/13 | 13,600 7/8 | 117億3958万 | 79億6355万 | +13.87% 6/29 | -6.85% 6/4 |
2013年 3月期 | 900 7/27 | 765 6/12 | 13,500 7/10 | 108億9239万 | 92億5853万 | +11.68% 7/26 | -7.07% 9/27 |
2014年 3月期 | 819 7/23 | 720 12/26 | 22,500 7/23 | 99億1207万 | 87億1391万 | +7.39% 7/22 | -3.9% 9/4 |
2015年 3月期 | 840 7/23 7/22 | 713 5/19 | 21,000 7/23 | 101億6623万 | 86億2919万 | +8.11% 7/22 | -3.96% 10/10 |
2016年 3月期 | 823 9/17 | 701 2/15 | 21,900 7/22 | 99億6048万 | 84億8396万 | +8.82% 9/17 | -5.17% 2/16 |
2017年 3月期 | 1,337 3/9 | 693 5/18 5/17 | 210,200 3/9 | 161億8125万 | 83億8714万 | +32.17% 3/10 | -10.97% 4/12 |
2018年 3月期 | 1,144 4/3 | 854 9/13 | 33,100 6/16 | 138億4544万 | 103億3567万 | +10.42% 1/19 | -13.71% 5/17 |
2019年 3月期 | 1,000 7/23 | 750 2/8 | 25,100 8/7 | 121億266万 | 90億7699万 | +9.55% 5/28 | -6.54% 12/21 |
2020年 3月期 | 983 7/25 | 765 3/10 4/9 他2件 | 27,500 7/22 | 118億9691万 | 92億5853万 | +10.97% 5/29 | -10.4% 8/28 |
2021年 3月期 | 930 4/22 | 770 3/30 | 26,800 7/22 | 112億5547万 | 93億1904万 | +3.23% 8/19 | -4.31% 9/1 |
2022年 3月期 | 910 8/23 | 740 1/20 1/18 他3件 | 23,900 7/26 | 110億1342万 | 89億5596万 | +9.22% 7/26 | -4.86% 4/13 |
2023年 3月期 | 800 1/25 1/24 他3件 | 723 10/17 | 27,600 7/22 | 96億8212万 | 87億5022万 | +6.49% 10/25 | -4.2% 3/30 |
2024年 3月期 | 900 9/25 9/22 | 740 4/7 4/3 | 26,300 7/24 | 108億9239万 | 89億5596万 | +6.29% 7/25 | -3.1% 12/11 |
最新 | 815 2024/6/7 | 300 | 98億6366万 | +0.12% 814 |
年間値上がり率
- 1997/12/25 vs 1996/12/25
- -8%(0.92倍)
- 1998/12/25 vs 1997/12/25
- -1%(0.99倍)
- 1999/12/27 vs 1998/12/25
- 1%(1.01倍)
- 2000/12/29 vs 1999/12/27
- -5%(0.95倍)
- 2001/12/27 vs 2000/12/29
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/27
- -48%(0.52倍)
- 2003/12/25 vs 2002/12/30
- 48%(1.48倍)
- 2004/12/24 vs 2003/12/25
- 0%(1倍)
- 2005/12/29 vs 2004/12/24
- 27%(1.27倍)
- 2006/12/28 vs 2005/12/29
- -10%(0.9倍)
- 2007/12/27 vs 2006/12/28
- 3%(1.03倍)
- 2008/12/29 vs 2007/12/27
- -3%(0.97倍)
- 2009/12/29 vs 2008/12/29
- -9%(0.91倍)
- 2010/12/29 vs 2009/12/29
- -16%(0.84倍)
- 2011/12/27 vs 2010/12/29
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/27
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- -8%(0.92倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/27 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/27
- 18%(1.18倍)
- 2020/12/29 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/29
- -7%(0.93倍)
- 2022/12/28 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/28
- 5%(1.05倍)
- 2024/06/07 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
454円(2002/11/22) - 80%(1.8倍)
815円(6/7)