株価チャート
株価
6/7
- 前日 (6/6)
- 895
- 始値
- 893
- 高値
- 915
- 安値
- 893
- 終値 +0.22%
- 897
- 出来高 +11.69%
- 193,900
乖離率
- 株価(5日)
移動平均値 - +0.22%
895 - 株価(25日)
移動平均値 - -3.44%
929 - 出来高(5日)
移動平均値 - -29.22%
273,960
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 | 893 | 915 | 893 | 897 | +0.22% | 193,900 | 516億1880万 | -3.44% | 17.77 | 0.81 |
06/06 | 903 | 903 | 887 | 895 | +0.45% | 173,600 | 515億371万 | -4.28% | 17.73 | 0.8 |
06/05 | 901 | 915 | 891 | 891 | -1.87% | 316,000 | 512億7353万 | -5.51% | 17.65 | 0.8 |
06/04 | 886 | 912 | 878 | 908 | +2.95% | 316,500 | 522億5181万 | -4.32% | 17.99 | 0.82 |
06/03 | 878 | 894 | 875 | 882 | +0.46% | 369,800 | 507億5561万 | -7.55% | 17.47 | 0.79 |
05/31 | 878 | 896 | 866 | 878 | -0.79% | 1,977,900 | 505億2543万 | -8.45% | 17.39 | 0.79 |
05/30 | 888 | 890 | 869 | 885 | -0.11% | 271,100 | 509億2825万 | -8.2% | 17.53 | 0.79 |
05/29 | 891 | 905 | 880 | 886 | -0.45% | 309,700 | 509億8580万 | -8.47% | 17.55 | 0.8 |
05/28 | 848 | 894 | 847 | 890 | +5.45% | 312,800 | 512億1598万 | -8.44% | 17.63 | 0.8 |
05/27 | 861 | 861 | 842 | 844 | -1.97% | 298,700 | 485億6886万 | -13.52% | 16.72 | 0.76 |
05/24 | 850 | 863 | 846 | 861 | -0.35% | 245,600 | 495億4714万 | -12.41% | 17.06 | 0.77 |
05/23 | 863 | 870 | 855 | 864 | +0.47% | 242,900 | 497億1978万 | -12.46% | 17.12 | 0.78 |
05/22 | 872 | 887 | 860 | 860 | -2.16% | 182,400 | 494億8960万 | -13.39% | 17.04 | 0.77 |
05/21 | 895 | 906 | 878 | 879 | -1.12% | 239,400 | 505億8297万 | -11.92% | 17.41 | 0.79 |
05/20 | 860 | 889 | 853 | 889 | +1.83% | 401,200 | 511億5843万 | -11.28% | 17.61 | 0.8 |
05/17 | 876 | 887 | 855 | 873 | -0.23% | 557,500 | 502億3770万 | -13.31% | 17.3 | 0.78 |
05/16 | 950 | 961 | 868 | 875 | -13.11% | 1,000,700 | 503億5279万 | -13.54% | 17.33 | 0.79 |
05/15 | 1,008 | 1,013 | 978 | 1,007 | -1.08% | 768,100 | 579億4887万 | -0.89% | 19.95 | 0.9 |
05/14 | 1,023 | 1,034 | 1,014 | 1,018 | -0.97% | 205,600 | 585億8187万 | +0.3% | 20.17 | 0.91 |
05/13 | 1,026 | 1,037 | 1,020 | 1,028 | -0.1% | 180,800 | 591億5733万 | +1.38% | 20.37 | 0.92 |
05/10 | 1,053 | 1,053 | 1,023 | 1,029 | -1.53% | 146,500 | 592億1488万 | +1.58% | 20.39 | 0.92 |
05/09 | 1,043 | 1,061 | 1,038 | 1,045 | +0.87% | 143,100 | 601億3562万 | +3.36% | 20.7 | 0.94 |
05/08 | 1,060 | 1,060 | 1,035 | 1,036 | -1.99% | 152,200 | 596億1770万 | +2.68% | 20.52 | 0.93 |
05/07 | 1,060 | 1,067 | 1,050 | 1,057 | -0.09% | 144,600 | 608億2617万 | +4.97% | 20.94 | 0.95 |
05/02 | 1,036 | 1,064 | 1,036 | 1,058 | +1.34% | 169,300 | 608億8372万 | +5.27% | 20.96 | 0.95 |
05/01 | 1,056 | 1,060 | 1,037 | 1,044 | -3.51% | 262,400 | 600億7807万 | +3.98% | 20.68 | 0.94 |
04/30 | 1,054 | 1,086 | 1,044 | 1,082 | +4.14% | 402,500 | 622億6482万 | +7.98% | 21.44 | 0.97 |
04/26 | 1,028 | 1,047 | 1,021 | 1,039 | +0.68% | 444,000 | 597億9034万 | +4% | 20.58 | 0.93 |
04/25 | 1,025 | 1,044 | 1,025 | 1,032 | +0.68% | 223,900 | 593億8752万 | +3.41% | 20.45 | 0.93 |
04/24 | 1,001 | 1,028 | 1,001 | 1,025 | +2.81% | 282,800 | 589億8470万 | +2.81% | 20.31 | 0.92 |
04/23 | 992 | 1,017 | 981 | 997 | +0.91% | 189,100 | 573億7341万 | +0.1% | 19.75 | 0.89 |
04/22 | 994 | 998 | 980 | 988 | +0.92% | 125,200 | 568億5549万 | -0.8% | 19.57 | 0.89 |
04/19 | 1,000 | 1,004 | 958 | 979 | -2% | 329,100 | 563億3758万 | -1.71% | 19.4 | 0.88 |
04/18 | 997 | 1,009 | 978 | 999 | -1.19% | 234,500 | 574億8850万 | +0.1% | 19.79 | 0.9 |
04/17 | 985 | 1,023 | 980 | 1,011 | +4.23% | 469,900 | 581億7905万 | +1.3% | 20.03 | 0.91 |
04/16 | 979 | 984 | 951 | 970 | -2.32% | 287,600 | 558億1966万 | -2.81% | 19.22 | 0.87 |
04/15 | 985 | 997 | 975 | 993 | -0.3% | 182,200 | 571億4322万 | -0.5% | 19.67 | 0.89 |
04/12 | 994 | 1,015 | 991 | 996 | +0.61% | 194,600 | 573億1586万 | -0.3% | 19.73 | 0.89 |
04/11 | 989 | 1,003 | 973 | 990 | -0.4% | 148,100 | 569億7058万 | -0.9% | 19.61 | 0.89 |
04/10 | 997 | 1,007 | 990 | 994 | -0.3% | 194,100 | 572億77万 | -0.6% | 19.69 | 0.89 |
04/09 | 994 | 1,004 | 986 | 997 | +0.61% | 114,200 | 573億7341万 | -0.3% | 19.75 | 0.89 |
04/08 | 985 | 993 | 980 | 991 | +0.92% | 129,600 | 570億2813万 | -0.9% | 19.63 | 0.89 |
04/05 | 985 | 986 | 963 | 982 | -1.7% | 135,600 | 565億1022万 | -1.7% | 19.45 | 0.88 |
04/04 | 1,010 | 1,016 | 997 | 999 | +0.4% | 261,800 | 574億8850万 | +0.3% | 19.79 | 0.9 |
04/03 | 973 | 1,002 | 965 | 995 | +1.22% | 133,100 | 572億5831万 | +0.1% | 19.71 | 0.89 |
04/02 | 971 | 987 | 969 | 983 | +0.51% | 123,000 | 565億6776万 | -0.71% | 19.47 | 0.88 |
04/01 | 1,011 | 1,011 | 974 | 978 | -2.98% | 144,600 | 562億8003万 | -1.01% | 19.38 | 0.88 |
03/29 | 1,017 | 1,017 | 1,001 | 1,008 | +0.3% | 70,300 | 580億641万 | +2.23% | - | 0.9 |
03/28 | 1,005 | 1,018 | 995 | 1,005 | -1.28% | 90,000 | 578億3378万 | +2.34% | - | 0.9 |
03/27 | 1,006 | 1,022 | 1,006 | 1,018 | +1.8% | 131,300 | 585億8187万 | +3.98% | - | 0.91 |
03/26 | 995 | 1,013 | 993 | 1,000 | -0.2% | 87,400 | 575億4605万 | +2.46% | - | 0.9 |
03/25 | 1,020 | 1,026 | 995 | 1,002 | -1.96% | 174,800 | 576億6114万 | +2.77% | - | 0.9 |
03/22 | 1,005 | 1,023 | 1,000 | 1,022 | +2% | 196,700 | 588億1206万 | +5.25% | - | 0.92 |
03/21 | 1,025 | 1,031 | 997 | 1,002 | -0.5% | 242,900 | 576億6114万 | +3.51% | - | 0.9 |
03/19 | 992 | 1,017 | 992 | 1,007 | +1.82% | 141,600 | 579億4887万 | +4.24% | - | 0.9 |
03/18 | 995 | 998 | 986 | 989 | -0.1% | 134,700 | 569億1304万 | +2.81% | - | 0.89 |
03/15 | 1,009 | 1,009 | 977 | 990 | -2.94% | 221,400 | 569億7058万 | +3.34% | - | 0.89 |
03/14 | 1,004 | 1,020 | 996 | 1,020 | +1.69% | 238,300 | 586億9697万 | +6.81% | - | 0.92 |
03/13 | 1,019 | 1,019 | 995 | 1,003 | -0.3% | 148,600 | 577億1868万 | +5.58% | - | 0.9 |
03/12 | 970 | 1,006 | 964 | 1,006 | +2.13% | 175,400 | 578億9132万 | +6.34% | - | 0.9 |
03/11 | 992 | 1,011 | 973 | 985 | -3.62% | 226,000 | 566億8285万 | +4.56% | - | 0.88 |
03/08 | 989 | 1,037 | 989 | 1,022 | +3.55% | 330,300 | 588億1206万 | +8.96% | - | 0.92 |
03/07 | 1,010 | 1,012 | 979 | 987 | -1.99% | 262,500 | 567億9795万 | +5.79% | - | 0.89 |
03/06 | 995 | 1,020 | 985 | 1,007 | +0.3% | 337,600 | 579億4887万 | +8.4% | - | 0.9 |
03/05 | 996 | 1,020 | 988 | 1,004 | +0.2% | 255,500 | 577億7623万 | +8.66% | - | 0.9 |
03/04 | 996 | 1,007 | 983 | 1,002 | +3.73% | 613,200 | 576億6114万 | +9.03% | - | 0.9 |
03/01 | 908 | 975 | 908 | 966 | +6.39% | 394,700 | 555億8948万 | +5.57% | - | 0.87 |
02/29 | 931 | 931 | 908 | 908 | -2.47% | 135,200 | 522億5181万 | -0.44% | - | 0.82 |
02/28 | 909 | 937 | 905 | 931 | +2.42% | 179,400 | 535億7537万 | +2.2% | - | 0.84 |
02/27 | 925 | 925 | 909 | 909 | -1.73% | 166,900 | 523億935万 | 0% | - | 0.82 |
02/26 | 930 | 933 | 920 | 925 | +0.22% | 172,800 | 532億3009万 | +1.87% | - | 0.83 |
02/22 | 938 | 940 | 920 | 923 | 0% | 94,200 | 531億1500万 | +1.99% | - | 0.83 |
02/21 | 939 | 939 | 913 | 923 | -0.65% | 135,200 | 531億1500万 | +2.33% | - | 0.83 |
02/20 | 938 | 943 | 929 | 929 | -1.48% | 101,900 | 534億6028万 | +3.34% | - | 0.83 |
02/19 | 958 | 958 | 941 | 943 | -1.57% | 177,300 | 542億6592万 | +5.25% | - | 0.85 |
02/16 | 920 | 961 | 920 | 958 | +3.9% | 341,500 | 551億2911万 | +7.4% | - | 0.86 |
02/15 | 943 | 947 | 922 | 922 | -0.97% | 175,400 | 530億5745万 | +3.83% | - | 0.83 |
02/14 | 950 | 953 | 919 | 931 | -3.52% | 327,300 | 535億7537万 | +5.08% | - | 0.84 |
02/13 | 908 | 968 | 908 | 965 | +7.82% | 725,500 | 555億3193万 | +9.16% | - | 0.87 |
02/09 | 899 | 910 | 891 | 895 | -1.32% | 153,100 | 515億371万 | +1.7% | - | 0.8 |
02/08 | 910 | 910 | 896 | 907 | -0.22% | 162,400 | 521億9426万 | +3.19% | - | 0.81 |
02/07 | 890 | 916 | 890 | 909 | +1.22% | 236,900 | 523億935万 | +3.65% | - | 0.82 |
02/06 | 902 | 902 | 892 | 898 | -0.44% | 97,400 | 516億7635万 | +2.63% | - | 0.81 |
02/05 | 898 | 903 | 893 | 902 | +1.01% | 165,300 | 519億653万 | +3.32% | - | 0.81 |
02/02 | 890 | 900 | 879 | 893 | +0.34% | 160,700 | 513億8862万 | +2.53% | - | 0.8 |
02/01 | 880 | 894 | 880 | 890 | 0% | 111,000 | 512億1598万 | +2.53% | - | 0.8 |
01/31 | 882 | 895 | 879 | 890 | +0.45% | 125,600 | 512億1598万 | +2.65% | - | 0.8 |
01/30 | 890 | 893 | 882 | 886 | -0.45% | 104,100 | 509億8580万 | +2.43% | - | 0.8 |
01/29 | 883 | 891 | 883 | 890 | +0.23% | 101,400 | 512億1598万 | +3.01% | - | 0.8 |
01/26 | 892 | 893 | 887 | 888 | -0.56% | 104,700 | 511億89万 | +3.02% | - | 0.8 |
01/25 | 887 | 897 | 886 | 893 | +0.56% | 165,700 | 513億8862万 | +3.96% | - | 0.8 |
01/24 | 886 | 895 | 882 | 888 | +0.11% | 107,200 | 511億89万 | +3.74% | - | 0.8 |
01/23 | 895 | 895 | 879 | 887 | -0.34% | 147,100 | 510億4334万 | +3.99% | - | 0.8 |
01/22 | 889 | 891 | 884 | 890 | +1.83% | 145,600 | 512億1598万 | +4.83% | - | 0.8 |
01/19 | 858 | 881 | 853 | 874 | +3.19% | 280,300 | 502億9524万 | +3.31% | - | 0.78 |
01/18 | 842 | 850 | 842 | 847 | +0.12% | 76,200 | 487億4150万 | +0.47% | - | 0.76 |
01/17 | 841 | 857 | 841 | 846 | +0.48% | 219,500 | 486億8395万 | +0.59% | - | 0.76 |
01/16 | 854 | 859 | 842 | 842 | -1.41% | 81,800 | 484億5377万 | +0.24% | - | 0.76 |
01/15 | 852 | 859 | 850 | 854 | -0.35% | 97,000 | 491億4432万 | +1.79% | - | 0.77 |
01/12 | 866 | 870 | 852 | 857 | -1.04% | 115,900 | 493億1696万 | +2.39% | - | 0.77 |
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 | 698 12/25 | 462 1/22 | 1,388,000 5/30 | - | - | +15.6% 2/28 | -26.15% 1/22 |
2009年 3月期 | 748 6/19 | 200 10/28 | 5,187,000 12/19 | - | - | +40.24% 12/26 | -38.24% 10/8 |
2010年 3月期 | 807 10/27 | 306 4/14 | 3,091,000 4/22 | - | - | +41.81% 6/17 | -22.09% 11/24 |
2011年 3月期 | 786 4/12 4/9 | 472 9/1 | 1,336,000 5/6 | 452億3119万 | 271億6173万 | +10.66% 10/6 | -20.49% 3/15 |
2012年 3月期 | 636 4/1 | 268 12/22 | 1,933,000 11/16 | 365億9928万 | 154億2234万 | +13.81% 1/25 | -23.58% 11/16 |
2013年 3月期 | 307 4/2 | 112 10/10 | 13,142,000 3/25 | 176億6663万 | 64億4515万 | +33.97% 3/25 | -29.8% 9/26 |
2014年 3月期 | 347 5/21 | 180 8/28 | 10,970,000 11/15 | 199億6847万 | 103億5828万 | +31.87% 5/21 | -18.82% 8/28 |
2015年 3月期 | 881 2/26 | 225 5/21 5/19 | 7,110,000 8/14 | 506億9807万 | 129億4786万 | +41.83% 8/28 | -13.52% 10/17 |
2016年 3月期 | 1,098 8/18 | 670 2/12 | 4,874,000 1/13 | 631億8556万 | 385億5585万 | +19.4% 1/14 | -21.15% 2/12 |
2017年 3月期 | 1,226 2/15 | 715 4/6 | 3,587,000 12/1 | 705億5145万 | 411億4542万 | +18.84% 12/8 | -16.63% 8/30 |
2018年 3月期 | 1,415 1/10 1/9 他2件 | 868 6/16 6/15 他2件 | 4,107,500 8/16 | 814億2766万 | 499億4997万 | +12.01% 7/6 | -17.15% 2/14 |
2019年 3月期 | 1,280 5/17 | 700 12/25 | 1,672,600 5/16 | 736億5894万 | 402億8223万 | +19.66% 5/17 | -18.7% 12/25 |
2020年 3月期 | 1,134 11/18 | 611 8/13 | 1,735,200 11/15 | 652億5722万 | 351億6063万 | +17.26% 11/15 | -26.81% 3/16 |
2021年 3月期 | 965 5/15 | 681 11/16 | 1,468,100 12/14 | 555億3193万 | 391億8886万 | +13.8% 5/15 | -10.36% 8/20 |
2022年 3月期 | 1,220 3/1 | 836 5/13 | 952,700 2/14 | 702億618万 | 481億849万 | +11.23% 6/4 | -12.46% 3/8 |
2023年 3月期 | 1,069 3/9 | 858 6/20 | 873,800 5/16 | 615億1672万 | 493億7451万 | +7.85% 8/22 | -7.94% 12/22 |
2024年 3月期 | 1,049 5/9 | 746 10/26 | 1,275,900 10/26 | 603億6580万 | 429億2935万 | +11.19% 7/3 | -13.53% 8/21 |
最新 | 897 2024/6/7 | 193,900 | 516億1880万 | -3.44% 929 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%(1.27倍)
- 1985/12/28 vs 1984/12/28
- -38%(0.62倍)
- 1986/12/27 vs 1985/12/28
- -22%(0.78倍)
- 1987/12/28 vs 1986/12/27
- -9%(0.91倍)
- 1988/12/28 vs 1987/12/28
- 46%(1.46倍)
- 1989/12/29 vs 1988/12/28
- 33%(1.33倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -17%(0.83倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- 40%(1.4倍)
- 1996/12/30 vs 1995/12/29
- -27%(0.73倍)
- 1997/12/30 vs 1996/12/30
- -46%(0.54倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- 53%(1.53倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- 103%(2.03倍)
- 2004/12/30 vs 2003/12/30
- -17%(0.83倍)
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- 70%(1.7倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 104%(2.04倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -57%(0.43倍)
- 2012/12/28 vs 2011/12/30
- -35%(0.65倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 139%(2.39倍)
- 2015/12/30 vs 2014/12/30
- 31%(1.31倍)
- 2016/12/30 vs 2015/12/30
- 31%(1.31倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- 43%(1.43倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- -7%(0.93倍)
- 2024/06/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
112円(2012/10/10) - 701%(8.01倍)
897円(6/7)