株価チャート
株価
5/24
- 前日 (5/23)
- 761
- 始値
- 761
- 高値
- 774
- 安値
- 760
- 終値 +1.18%
- 770
- 出来高 +122.08%
- 17,100
乖離率
- 株価(5日)
移動平均値 - +0.52%
766 - 株価(25日)
移動平均値 - +1.58%
758 - 出来高(5日)
移動平均値 - -13.02%
19,660
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 761 | 774 | 760 | 770 | +1.18% | 17,100 | 143億1430万 | +1.58% | 15.72 | 0.97 |
05/23 | 768 | 768 | 761 | 761 | 0% | 7,700 | 141億4699万 | +0.53% | 15.54 | 0.96 |
05/22 | 764 | 780 | 760 | 761 | -0.13% | 22,500 | 141億4699万 | +0.53% | 15.54 | 0.96 |
05/21 | 774 | 775 | 762 | 762 | -1.68% | 23,200 | 141億6558万 | +0.66% | 15.56 | 0.96 |
05/20 | 767 | 779 | 761 | 775 | +1.71% | 27,800 | 144億725万 | +2.38% | 15.83 | 0.98 |
05/17 | 770 | 770 | 761 | 762 | -1.04% | 11,500 | 141億6558万 | +0.79% | 15.56 | 0.96 |
05/16 | 767 | 770 | 759 | 770 | +0.52% | 21,100 | 143億1430万 | +1.85% | 15.72 | 0.97 |
05/15 | 760 | 767 | 759 | 766 | +0.79% | 21,100 | 142億3994万 | +1.46% | 15.64 | 0.97 |
05/14 | 760 | 760 | 753 | 760 | 0% | 15,700 | 141億2840万 | +0.8% | 15.52 | 0.96 |
05/13 | 760 | 760 | 755 | 760 | +0.13% | 12,300 | 141億2840万 | +0.8% | 15.52 | 0.96 |
05/10 | 759 | 759 | 756 | 759 | +0.4% | 6,700 | 141億981万 | +0.66% | 15.5 | 0.96 |
05/09 | 755 | 757 | 754 | 756 | +0.13% | 6,100 | 140億5404万 | +0.4% | 15.44 | 0.95 |
05/08 | 754 | 758 | 754 | 755 | +0.4% | 8,900 | 140億3545万 | +0.27% | 15.42 | 0.95 |
05/07 | 758 | 758 | 752 | 752 | 0% | 9,800 | 139億7968万 | -0.13% | 15.36 | 0.95 |
05/02 | 755 | 755 | 751 | 752 | 0% | 5,300 | 139億7968万 | -0.13% | 15.36 | 0.95 |
05/01 | 753 | 756 | 751 | 752 | +0.13% | 8,500 | 139億7968万 | -0.13% | 15.36 | 0.95 |
04/30 | 750 | 753 | 750 | 751 | +1.08% | 9,000 | 139億6109万 | -0.27% | 15.34 | 0.95 |
04/26 | 757 | 757 | 743 | 743 | -1.98% | 62,600 | 138億1237万 | -1.33% | 15.17 | 0.94 |
04/25 | 763 | 763 | 756 | 758 | -0.52% | 8,900 | 140億9122万 | +0.53% | 15.48 | 0.96 |
04/24 | 759 | 765 | 759 | 762 | +0.93% | 13,600 | 141億6558万 | +1.2% | 15.56 | 0.96 |
04/23 | 758 | 760 | 755 | 755 | -0.4% | 6,700 | 140億3545万 | +0.27% | 15.42 | 0.95 |
04/22 | 751 | 759 | 750 | 758 | +0.53% | 11,800 | 140億9122万 | +0.66% | 15.48 | 0.96 |
04/19 | 754 | 760 | 748 | 754 | +0.27% | 27,600 | 140億1686万 | +0.27% | 15.4 | 0.95 |
04/18 | 750 | 753 | 749 | 752 | +0.27% | 8,000 | 139億7968万 | 0% | 15.36 | 0.95 |
04/17 | 755 | 755 | 750 | 750 | 0% | 8,100 | 139億4250万 | -0.13% | 15.31 | 0.95 |
04/16 | 754 | 754 | 750 | 750 | -0.27% | 8,700 | 139億4250万 | -0.13% | 15.31 | 0.95 |
04/15 | 757 | 758 | 751 | 752 | -0.53% | 10,600 | 139億7968万 | +0.27% | 15.36 | 0.95 |
04/12 | 759 | 759 | 753 | 756 | +0.13% | 7,800 | 140億5404万 | +0.8% | 15.44 | 0.95 |
04/11 | 757 | 757 | 753 | 755 | -0.53% | 10,000 | 140億3545万 | +0.67% | 15.42 | 0.95 |
04/10 | 748 | 760 | 748 | 759 | +0.93% | 21,600 | 141億981万 | +1.34% | 15.5 | 0.96 |
04/09 | 752 | 754 | 750 | 752 | -0.13% | 10,300 | 139億7968万 | +0.53% | 15.36 | 0.95 |
04/08 | 758 | 758 | 750 | 753 | +0.27% | 10,500 | 139億9827万 | +0.67% | 15.38 | 0.95 |
04/05 | 753 | 754 | 749 | 751 | -0.27% | 8,500 | 139億6109万 | +0.4% | 15.34 | 0.95 |
04/04 | 752 | 755 | 748 | 753 | +0.27% | 11,600 | 139億9827万 | +0.67% | 15.38 | 0.95 |
04/03 | 746 | 755 | 746 | 751 | +0.81% | 9,400 | 139億6109万 | +0.54% | 15.34 | 0.95 |
04/02 | 755 | 756 | 745 | 745 | -1.32% | 21,000 | 138億4955万 | -0.27% | 15.21 | 0.94 |
04/01 | 760 | 761 | 755 | 755 | -0.53% | 13,400 | 140億3545万 | +1.07% | 15.42 | 0.95 |
03/29 | 760 | 760 | 753 | 759 | +1.07% | 8,500 | 141億981万 | +1.61% | 15.5 | 0.96 |
03/28 | 755 | 759 | 751 | 751 | 0% | 11,100 | 139億6109万 | +0.54% | 15.34 | 0.95 |
03/27 | 755 | 756 | 748 | 751 | +0.13% | 13,600 | 139億6109万 | +0.67% | 15.34 | 0.95 |
03/26 | 743 | 755 | 743 | 750 | +0.94% | 15,900 | 139億4250万 | +0.54% | 15.31 | 0.95 |
03/25 | 763 | 763 | 729 | 743 | -2.62% | 73,100 | 138億1237万 | -0.4% | 15.17 | 0.94 |
03/22 | 748 | 763 | 748 | 763 | +1.19% | 21,800 | 141億8417万 | +2.42% | 15.58 | 0.96 |
03/21 | 751 | 755 | 749 | 754 | +0.67% | 16,500 | 140億1686万 | +1.34% | 15.4 | 0.95 |
03/19 | 747 | 749 | 745 | 749 | 0% | 6,300 | 139億2391万 | +0.67% | 15.29 | 0.95 |
03/18 | 750 | 751 | 746 | 749 | 0% | 10,600 | 139億2391万 | +0.67% | 15.29 | 0.95 |
03/15 | 745 | 749 | 744 | 749 | +0.67% | 7,200 | 139億2391万 | +0.81% | 15.29 | 0.95 |
03/14 | 741 | 745 | 740 | 744 | +0.68% | 6,400 | 138億3096万 | +0.13% | 15.19 | 0.94 |
03/13 | 744 | 744 | 739 | 739 | -0.4% | 8,100 | 137億3801万 | -0.54% | 15.09 | 0.93 |
03/12 | 740 | 742 | 735 | 742 | +0.68% | 10,700 | 137億9378万 | 0% | 15.15 | 0.94 |
03/11 | 744 | 744 | 733 | 737 | -0.67% | 28,900 | 137億83万 | -0.67% | 15.05 | 0.93 |
03/08 | 739 | 744 | 739 | 742 | 0% | 11,800 | 137億9378万 | 0% | 15.15 | 0.94 |
03/07 | 742 | 745 | 740 | 742 | 0% | 7,000 | 137億9378万 | 0% | 15.15 | 0.94 |
03/06 | 740 | 745 | 740 | 742 | -0.27% | 9,900 | 137億9378万 | +0.13% | 15.15 | 0.94 |
03/05 | 744 | 747 | 740 | 744 | +0.54% | 9,400 | 138億3096万 | +0.4% | 15.19 | 0.94 |
03/04 | 749 | 749 | 740 | 740 | -1.2% | 15,900 | 137億5660万 | -0.13% | 15.11 | 0.93 |
03/01 | 745 | 749 | 742 | 749 | +0.54% | 8,700 | 139億2391万 | +1.22% | 15.29 | 0.95 |
02/29 | 747 | 749 | 743 | 745 | -0.27% | 11,200 | 138億4955万 | +0.68% | 15.21 | 0.94 |
02/28 | 747 | 755 | 747 | 747 | -0.53% | 11,200 | 138億8673万 | +1.08% | 15.25 | 0.94 |
02/27 | 752 | 754 | 747 | 751 | +0.81% | 10,100 | 139億6109万 | +1.62% | 15.34 | 0.95 |
02/26 | 768 | 768 | 745 | 745 | -1.32% | 29,500 | 138億4955万 | +0.95% | 15.21 | 0.94 |
02/22 | 745 | 755 | 741 | 755 | +1.75% | 26,100 | 140億3545万 | +2.3% | 15.42 | 0.95 |
02/21 | 741 | 745 | 741 | 742 | -0.27% | 5,800 | 137億9378万 | +0.68% | 15.15 | 0.94 |
02/20 | 741 | 745 | 740 | 744 | +0.4% | 5,400 | 138億3096万 | +0.95% | 15.19 | 0.94 |
02/19 | 746 | 746 | 740 | 741 | -0.27% | 10,900 | 137億7519万 | +0.68% | 15.13 | 0.94 |
02/16 | 737 | 743 | 736 | 743 | +0.81% | 8,500 | 138億1237万 | +0.95% | 15.17 | 0.94 |
02/15 | 743 | 743 | 735 | 737 | +0.14% | 16,700 | 137億83万 | 0% | 15.05 | 0.93 |
02/14 | 741 | 745 | 736 | 736 | -0.54% | 12,300 | 136億8224万 | -0.14% | 15.03 | 0.93 |
02/13 | 749 | 753 | 739 | 740 | -0.8% | 37,600 | 137億5660万 | +0.27% | 15.11 | 0.93 |
02/09 | 738 | 750 | 738 | 746 | +0.54% | 32,400 | 138億6814万 | +1.08% | 15.23 | 0.94 |
02/08 | 742 | 744 | 737 | 742 | +0.54% | 14,500 | 137億9378万 | +0.54% | 15.15 | 0.94 |
02/07 | 742 | 742 | 736 | 738 | +0.14% | 16,000 | 137億1942万 | 0% | 15.07 | 0.93 |
02/06 | 737 | 741 | 735 | 737 | +0.27% | 16,400 | 137億83万 | -0.27% | 15.05 | 0.93 |
02/05 | 736 | 738 | 732 | 735 | -0.14% | 16,800 | 136億6365万 | -0.54% | 15.01 | 0.93 |
02/02 | 731 | 736 | 731 | 736 | +0.68% | 10,200 | 136億8224万 | -0.54% | 15.03 | 0.93 |
02/01 | 733 | 736 | 731 | 731 | -0.14% | 10,300 | 135億8929万 | -1.22% | 14.93 | 0.92 |
01/31 | 731 | 735 | 729 | 732 | +0.55% | 15,500 | 136億788万 | -1.08% | 14.95 | 0.92 |
01/30 | 741 | 741 | 728 | 728 | -1.62% | 95,300 | 135億3352万 | -1.62% | 14.87 | 0.92 |
01/29 | 738 | 740 | 735 | 740 | +0.95% | 12,100 | 137億5660万 | 0% | 15.11 | 0.93 |
01/26 | 733 | 737 | 733 | 733 | 0% | 23,500 | 136億2647万 | -0.95% | 14.97 | 0.93 |
01/25 | 738 | 738 | 733 | 733 | 0% | 13,200 | 136億2647万 | -0.95% | 14.97 | 0.93 |
01/24 | 739 | 739 | 733 | 733 | -0.27% | 11,100 | 136億2647万 | -0.95% | 14.97 | 0.93 |
01/23 | 740 | 740 | 735 | 735 | -0.54% | 15,700 | 136億6365万 | -0.68% | 15.01 | 0.93 |
01/22 | 735 | 739 | 735 | 739 | +0.82% | 14,200 | 137億3801万 | -0.14% | 15.09 | 0.93 |
01/19 | 734 | 735 | 733 | 733 | 0% | 15,200 | 136億2647万 | -0.95% | 14.97 | 0.93 |
01/18 | 735 | 736 | 733 | 733 | -0.27% | 13,500 | 136億2647万 | -0.95% | 14.97 | 0.93 |
01/17 | 737 | 740 | 735 | 735 | -0.14% | 13,600 | 136億6365万 | -0.68% | 15.01 | 0.93 |
01/16 | 741 | 741 | 732 | 736 | -0.54% | 19,700 | 136億8224万 | -0.67% | 15.03 | 0.93 |
01/15 | 747 | 747 | 738 | 740 | +0.54% | 12,900 | 137億5660万 | -0.13% | 15.11 | 0.93 |
01/12 | 751 | 751 | 733 | 736 | -2% | 35,500 | 136億8224万 | -0.67% | 15.03 | 0.93 |
01/11 | 754 | 754 | 748 | 751 | +0.13% | 11,800 | 139億6109万 | +1.35% | 15.34 | 0.95 |
01/10 | 755 | 755 | 750 | 750 | -0.53% | 12,800 | 139億4250万 | +1.21% | 15.31 | 0.95 |
01/09 | 755 | 756 | 752 | 754 | +0.53% | 10,700 | 140億1686万 | +1.89% | 15.4 | 0.95 |
01/05 | 750 | 751 | 745 | 750 | +0.13% | 7,900 | 139億4250万 | +1.35% | 15.31 | 0.95 |
01/04 | 741 | 749 | 740 | 749 | +0.67% | 15,200 | 139億2391万 | +1.35% | 15.29 | 0.95 |
2023 | ||||||||||
12/29 | 746 | 746 | 742 | 744 | -0.27% | 10,100 | 138億3096万 | +0.68% | 15.19 | 0.97 |
12/28 | 750 | 750 | 744 | 746 | -0.8% | 19,700 | 138億6814万 | +1.08% | 15.23 | 0.97 |
12/27 | 748 | 752 | 747 | 752 | +0.94% | 62,300 | 139億7968万 | +1.9% | 15.36 | 0.98 |
12/26 | 738 | 745 | 737 | 745 | +0.95% | 21,900 | 138億4955万 | +1.09% | 15.21 | 0.97 |
12/25 | 736 | 738 | 732 | 738 | +0.82% | 24,700 | 137億1942万 | +0.27% | 15.07 | 0.96 |
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 6月期 | 273 545 10/22 | 149 298 4/18 | 30,000 15,000 5/20 | - | - | +22.25% 8/20 | -20.87% 12/25 |
2009年 6月期 | 274 547 6/22 | 155 310 10/10 | 40,000 20,000 2/13 | - | - | +15.37% 6/19 | -17.75% 10/10 |
2010年 6月期 | 323 645 6/14 | 217 435 7/30 434 7/24 | 24,000 12,000 5/27 | - | - | +15.5% 5/12 | -14.06% 8/13 |
2011年 6月期 | 285 569 7/20 | 196 391 6/28 | 36,000 18,000 9/6 | 52億8885万 | 36億3434万 | +4.18% 3/25 | -10.89% 9/14 |
2012年 6月期 | 315 630 6/14 | 194 387 9/21 | 20,000 10,000 8/22 | 58億5585万 | 35億9716万 | +21.14% 6/14 | -11.85% 7/30 |
2013年 6月期 | 355 710 3/25 | 237 474 7/30 | 26,000 13,000 4/22 | 65億9945万 | 44億583万 | +23.98% 3/25 | -8.61% 7/2 |
2014年 6月期 | 473 945 1/29 | 290 580 9/12 580 9/11 他2件 | 88,200 44,100 6/26 | 87億8377万 | 53億9110万 | +28.87% 1/28 | -6.28% 3/26 |
2015年 6月期 | 1,363 2,725 12/30 | 391 781 9/1 | 487,000 243,500 12/29 | 253億2887万 | 72億5939万 | +64.85% 12/30 | -11.07% 2/10 |
2016年 6月期 | 1,172 11/25 | 821 2/12 | 112,500 6/27 | 217億8748万 | 152億6239万 | +12.36% 3/3 | -13.61% 1/21 |
2017年 6月期 | 1,414 6/23 | 980 8/30 | 124,800 6/27 | 262億8626万 | 182億1820万 | +8% 5/9 | -8.06% 8/30 |
2018年 6月期 | 1,489 6/14 | 1,092 2/14 | 134,900 6/26 | 276億8051万 | 203億28万 | +9.27% 4/27 | -12.62% 2/14 |
2019年 6月期 | 1,342 7/2 | 931 10/29 | 99,600 6/25 | 249億4778万 | 173億729万 | +10.13% 9/25 | -17.29% 8/21 |
2020年 6月期 | 1,101 9/17 | 686 3/13 | 165,000 6/26 | 204億6759万 | 127億5274万 | +15.44% 3/31 | -19.91% 3/13 |
2021年 6月期 | 1,335 4/13 | 927 5/26 | 811,900 5/25 | 248億1765万 | 172億3293万 | +14.54% 9/28 | -20.86% 5/25 |
2022年 6月期 | 954 9/17 | 708 1/28 | 125,400 1/28 | 177億3486万 | 131億6172万 | +6.51% 3/30 | -7.74% 12/23 |
2023年 6月期 | 827 7/1 | 698 2/13 | 181,500 6/28 | 153億7393万 | 129億7582万 | +5.1% 5/9 | -6.03% 7/11 |
最新 | 770 2024/5/24 | 17,100 | 143億1430万 | +1.58% 758 |
年間値上がり率
- 1990/12/25 vs 1989/12/29
- 10%(1.1倍)
- 1991/12/27 vs 1990/12/25
- -8%(0.92倍)
- 1992/12/28 vs 1991/12/27
- -21%(0.79倍)
- 1993/12/24 vs 1992/12/28
- 2%(1.02倍)
- 1994/12/22 vs 1993/12/24
- 3%(1.03倍)
- 1995/12/25 vs 1994/12/22
- -21%(0.79倍)
- 1996/12/27 vs 1995/12/25
- 15%(1.15倍)
- 1997/12/24 vs 1996/12/27
- -22%(0.78倍)
- 1998/12/24 vs 1997/12/24
- -7%(0.93倍)
- 1999/12/24 vs 1998/12/24
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/24
- -10%(0.9倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/30
- 18%(1.18倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/25 vs 2007/12/28
- 8%(1.08倍)
- 2009/12/30 vs 2008/12/25
- 20%(1.2倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 283%(3.83倍)
- 2015/12/30 vs 2014/12/30
- -23%(0.77倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- -33%(0.67倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/05/24 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
149円(2008/04/18) - 417%(5.17倍)
770円(5/24)