株価チャート
株価
6/7
- 前日 (6/6)
- 907
- 始値
- 905
- 高値
- 906
- 安値
- 901
- 終値 -0.66%
- 901
- 出来高 +46.15%
- 1,900
乖離率
- 株価(5日)
移動平均値 - -0.55%
906 - 株価(25日)
移動平均値 - -4.45%
943 - 出来高(5日)
移動平均値 - -34.48%
2,900
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 | 905 | 906 | 901 | 901 | -0.66% | 1,900 | 98億5464万 | -4.45% | 40.76 | 0.99 |
06/06 | 901 | 907 | 901 | 907 | +0.67% | 1,300 | 99億2026万 | -4.02% | 41.03 | 1 |
06/05 | 907 | 927 | 901 | 901 | -0.66% | 4,400 | 98億5464万 | -4.86% | 40.76 | 0.99 |
06/04 | 915 | 915 | 906 | 907 | -0.87% | 3,800 | 99億2026万 | -4.43% | 41.03 | 1 |
06/03 | 922 | 924 | 906 | 915 | -0.76% | 3,100 | 100億776万 | -3.79% | 41.39 | 1.01 |
05/31 | 907 | 923 | 907 | 922 | +1.77% | 1,400 | 100億8432万 | -3.15% | 41.71 | 1.02 |
05/30 | 930 | 930 | 906 | 906 | -2.69% | 10,600 | 99億932万 | -4.93% | 40.98 | 1 |
05/29 | 939 | 940 | 917 | 931 | -0.85% | 18,400 | 101億8276万 | -2.51% | 42.11 | 1.03 |
05/28 | 956 | 956 | 936 | 939 | -1.88% | 9,700 | 102億7026万 | -1.68% | 42.48 | 1.04 |
05/27 | 959 | 961 | 949 | 957 | -0.42% | 5,400 | 104億6713万 | +0.1% | 43.29 | 1.06 |
05/24 | 975 | 975 | 938 | 961 | -1.74% | 13,600 | 105億1088万 | +0.63% | 43.47 | 1.06 |
05/23 | 982 | 982 | 951 | 978 | -0.51% | 12,300 | 106億9682万 | +2.52% | 44.24 | 1.08 |
05/22 | 970 | 983 | 969 | 983 | +1.34% | 19,500 | 107億5151万 | +3.15% | 44.47 | 1.08 |
05/21 | 964 | 970 | 961 | 970 | +0.62% | 23,600 | 106億932万 | +2% | 43.88 | 1.07 |
05/20 | 958 | 964 | 940 | 964 | 0% | 21,700 | 105億4370万 | +1.47% | 43.61 | 1.06 |
05/17 | 937 | 964 | 937 | 964 | +2.55% | 22,700 | 105億4370万 | +1.58% | 43.61 | 1.06 |
05/16 | 959 | 959 | 940 | 940 | -1.05% | 13,000 | 102億8120万 | -0.84% | 42.52 | 1.04 |
05/15 | 958 | 960 | 944 | 950 | -0.84% | 6,800 | 103億9057万 | +0.11% | 42.97 | 1.05 |
05/14 | 945 | 958 | 945 | 958 | +1.48% | 900 | 104億7807万 | +0.95% | 43.34 | 1.06 |
05/13 | 944 | 949 | 944 | 944 | 0% | 12,300 | 103億2495万 | -0.42% | 42.7 | 1.04 |
05/10 | 947 | 962 | 942 | 944 | -1.97% | 1,500 | 103億2495万 | -0.42% | 42.7 | 1.04 |
05/09 | 950 | 963 | 948 | 963 | +1.37% | 2,500 | 105億3276万 | +1.58% | 43.56 | 1.06 |
05/08 | 944 | 950 | 944 | 950 | -1.45% | 700 | 103億9057万 | +0.21% | 42.97 | 1.05 |
05/07 | 965 | 965 | 953 | 964 | -0.1% | 1,400 | 105億4370万 | +1.69% | 43.61 | 1.06 |
05/02 | 954 | 965 | 954 | 965 | +1.26% | 9,600 | 105億5463万 | +1.79% | 43.65 | 1.06 |
05/01 | 954 | 955 | 945 | 953 | +0.32% | 1,900 | 104億2338万 | +0.53% | 43.11 | 1.05 |
04/30 | 955 | 955 | 935 | 950 | -0.52% | 6,100 | 103億9057万 | +0.21% | 42.97 | 1.05 |
04/26 | 942 | 955 | 942 | 955 | +0.84% | 5,700 | 104億4526万 | +0.74% | 43.2 | 1.05 |
04/25 | 950 | 950 | 935 | 947 | -0.32% | 9,900 | 103億5776万 | -0.11% | 42.84 | 1.04 |
04/24 | 939 | 950 | 916 | 950 | +1.17% | 16,800 | 103億9057万 | +0.21% | 42.97 | 1.05 |
04/23 | 934 | 941 | 934 | 939 | -0.74% | 1,600 | 102億7026万 | -0.95% | 42.48 | 1.04 |
04/22 | 947 | 947 | 935 | 946 | -0.11% | 1,900 | 103億4682万 | -0.21% | 42.79 | 1.04 |
04/19 | 949 | 949 | 936 | 947 | -0.21% | 1,200 | 103億5776万 | -0.11% | 42.84 | 1.04 |
04/18 | 935 | 950 | 931 | 949 | +1.5% | 2,100 | 103億7963万 | +0.11% | 42.93 | 1.05 |
04/17 | 940 | 941 | 935 | 935 | -1.58% | 1,800 | 102億2651万 | -1.48% | 42.3 | 1.03 |
04/16 | 950 | 950 | 940 | 950 | 0% | 800 | 103億9057万 | +0.11% | 42.97 | 1.05 |
04/15 | 934 | 950 | 934 | 950 | +1.6% | 2,900 | 103億9057万 | +0.11% | 42.97 | 1.05 |
04/12 | 936 | 936 | 929 | 935 | -0.11% | 3,200 | 102億2651万 | -1.58% | 42.3 | 1.03 |
04/11 | 942 | 942 | 936 | 936 | -0.64% | 1,200 | 102億3745万 | -1.47% | 42.34 | 1.03 |
04/10 | 948 | 948 | 939 | 942 | -0.84% | 1,300 | 103億307万 | -0.95% | 42.61 | 1.04 |
04/09 | 951 | 951 | 940 | 950 | -0.11% | 1,800 | 103億9057万 | -0.11% | 42.97 | 1.05 |
04/08 | 943 | 951 | 935 | 951 | +0.85% | 1,700 | 104億151万 | 0% | 43.02 | 1.05 |
04/05 | 931 | 943 | 911 | 943 | 0% | 11,600 | 103億1401万 | -0.84% | 42.66 | 1.04 |
04/04 | 949 | 949 | 930 | 943 | -0.63% | 10,400 | 103億1401万 | -0.84% | 42.66 | 1.04 |
04/03 | 948 | 949 | 935 | 949 | 0% | 4,800 | 103億7963万 | -0.21% | 42.93 | 1.05 |
04/02 | 947 | 949 | 943 | 949 | +0.21% | 2,400 | 103億7963万 | -0.21% | 42.93 | 1.05 |
04/01 | 962 | 962 | 947 | 947 | -1.56% | 4,000 | 103億5776万 | -0.42% | 42.84 | 1.04 |
03/29 | 969 | 969 | 952 | 962 | -0.41% | 2,500 | 105億2182万 | +1.26% | 255.01 | 1.06 |
03/28 | 950 | 978 | 950 | 966 | +0.94% | 9,600 | 105億6557万 | +1.68% | 256.07 | 1.07 |
03/27 | 952 | 959 | 950 | 957 | +0.53% | 4,400 | 104億6713万 | +0.84% | 253.68 | 1.06 |
03/26 | 945 | 957 | 945 | 952 | +0.32% | 4,300 | 104億1245万 | +0.42% | 252.36 | 1.05 |
03/25 | 945 | 949 | 944 | 949 | +0.42% | 2,900 | 103億7963万 | +0.21% | 251.56 | 1.05 |
03/22 | 949 | 951 | 945 | 945 | -0.42% | 6,900 | 103億3588万 | -0.21% | 250.5 | 1.04 |
03/21 | 958 | 959 | 949 | 949 | -0.21% | 9,900 | 103億7963万 | +0.21% | 251.56 | 1.05 |
03/19 | 951 | 955 | 950 | 951 | 0% | 3,500 | 104億151万 | +0.42% | 252.09 | 1.05 |
03/18 | 959 | 959 | 950 | 951 | +0.21% | 1,700 | 104億151万 | +0.42% | 252.09 | 1.05 |
03/15 | 952 | 955 | 949 | 949 | -0.32% | 7,800 | 103億7963万 | +0.21% | 251.56 | 1.05 |
03/14 | 952 | 953 | 951 | 952 | -0.1% | 2,300 | 104億1245万 | +0.42% | 252.36 | 1.05 |
03/13 | 950 | 953 | 950 | 953 | +0.42% | 5,000 | 104億2338万 | +0.53% | 252.62 | 1.05 |
03/12 | 951 | 951 | 949 | 949 | -0.84% | 1,800 | 103億7963万 | +0.11% | 251.56 | 1.05 |
03/11 | 949 | 957 | 948 | 957 | +0.63% | 11,100 | 104億6713万 | +0.95% | 253.68 | 1.06 |
03/08 | 952 | 952 | 947 | 951 | -0.11% | 2,400 | 104億151万 | +0.42% | 252.09 | 1.05 |
03/07 | 950 | 958 | 948 | 952 | +0.21% | 2,900 | 104億1245万 | +0.53% | 252.36 | 1.05 |
03/06 | 948 | 951 | 946 | 950 | +0.21% | 5,400 | 103億9057万 | +0.32% | 251.83 | 1.05 |
03/05 | 946 | 950 | 945 | 948 | -0.94% | 8,000 | 103億6870万 | +0.21% | 251.3 | 1.05 |
03/04 | 947 | 967 | 945 | 957 | +0.53% | 11,600 | 104億6713万 | +1.16% | 253.68 | 1.06 |
03/01 | 935 | 968 | 935 | 952 | +1.71% | 34,100 | 104億1245万 | +0.74% | 252.36 | 1.05 |
02/29 | 945 | 945 | 935 | 936 | -0.95% | 10,000 | 102億3745万 | -0.85% | 248.11 | 1.03 |
02/28 | 941 | 945 | 935 | 945 | +0.43% | 2,900 | 103億3588万 | +0.11% | 250.5 | 1.04 |
02/27 | 944 | 944 | 934 | 941 | -0.32% | 5,300 | 102億9213万 | -0.21% | 249.44 | 1.04 |
02/26 | 942 | 944 | 938 | 944 | +0.21% | 2,200 | 103億2495万 | +0.11% | 250.24 | 1.04 |
02/22 | 942 | 942 | 931 | 942 | 0% | 5,500 | 103億307万 | -0.11% | 249.71 | 1.04 |
02/21 | 942 | 942 | 936 | 942 | 0% | 2,400 | 103億307万 | -0.11% | 249.71 | 1.04 |
02/20 | 931 | 943 | 931 | 942 | +1.18% | 3,000 | 103億307万 | 0% | 249.71 | 1.04 |
02/19 | 930 | 939 | 930 | 931 | +0.22% | 5,200 | 101億8276万 | -1.17% | 246.79 | 1.03 |
02/16 | 949 | 949 | 929 | 929 | -2.11% | 14,600 | 101億6089万 | -1.48% | 246.26 | 1.02 |
02/15 | 933 | 950 | 930 | 949 | -0.42% | 22,900 | 103億7963万 | +0.64% | 251.56 | 1.05 |
02/14 | 938 | 955 | 938 | 953 | +0.32% | 5,300 | 104億2338万 | +0.95% | 252.62 | 1.05 |
02/13 | 950 | 950 | 933 | 950 | 0% | 7,700 | 103億9057万 | +0.64% | 251.83 | 1.05 |
02/09 | 950 | 954 | 945 | 950 | -0.63% | 5,200 | 103億9057万 | +0.74% | 251.83 | 1.05 |
02/08 | 964 | 967 | 955 | 956 | -0.83% | 2,400 | 104億5620万 | +1.59% | 253.42 | 1.05 |
02/07 | 980 | 982 | 950 | 964 | -0.1% | 19,900 | 105億4370万 | +2.66% | 255.54 | 1.06 |
02/06 | 946 | 965 | 945 | 965 | +2.01% | 9,800 | 105億5463万 | +3.1% | 255.8 | 1.06 |
02/05 | 943 | 951 | 939 | 946 | +0.32% | 6,200 | 103億4682万 | +1.39% | 250.77 | 1.04 |
02/02 | 943 | 947 | 936 | 943 | -0.11% | 4,300 | 103億1401万 | +1.4% | 249.97 | 1.04 |
02/01 | 945 | 945 | 925 | 944 | -0.11% | 19,400 | 103億2495万 | +1.61% | 250.24 | 1.04 |
01/31 | 944 | 949 | 944 | 945 | +0.11% | 2,800 | 103億3588万 | +2.16% | 250.5 | 1.04 |
01/30 | 944 | 950 | 944 | 944 | 0% | 1,500 | 103億2495万 | +2.61% | 250.24 | 1.04 |
01/29 | 939 | 953 | 939 | 944 | +0.75% | 7,900 | 103億2495万 | +3.17% | 250.24 | 1.04 |
01/26 | 930 | 950 | 930 | 937 | +0.21% | 9,000 | 102億4838万 | +2.85% | 248.38 | 1.03 |
01/25 | 925 | 936 | 925 | 935 | +1.52% | 2,800 | 102億2651万 | +3.2% | 247.85 | 1.03 |
01/24 | 934 | 940 | 919 | 921 | -1.5% | 16,800 | 100億7339万 | +2.11% | 244.14 | 1.02 |
01/23 | 935 | 938 | 929 | 935 | 0% | 6,400 | 102億2651万 | +4.12% | 247.85 | 1.03 |
01/22 | 940 | 942 | 935 | 935 | -0.53% | 7,700 | 102億2651万 | +4.59% | 247.85 | 1.03 |
01/19 | 945 | 945 | 936 | 940 | -0.53% | 2,900 | 102億8120万 | +5.62% | 249.17 | 1.04 |
01/18 | 925 | 945 | 925 | 945 | +2.05% | 5,800 | 103億3588万 | +6.54% | 250.5 | 1.04 |
01/17 | 921 | 931 | 921 | 926 | 0% | 4,100 | 101億2807万 | +4.99% | 245.46 | 1.02 |
01/16 | 940 | 940 | 926 | 926 | -1.49% | 6,900 | 101億2807万 | +5.35% | 245.46 | 1.02 |
01/15 | 945 | 945 | 928 | 940 | -0.53% | 11,400 | 102億8120万 | +7.31% | 249.17 | 1.04 |
01/12 | 950 | 950 | 941 | 945 | -0.42% | 7,600 | 103億3588万 | +8.25% | 250.5 | 1.04 |
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 | 409 5/31 | 320 3/31 3/19 | 92,000 5/31 | - | - | +9.73% 1/10 | -8.07% 5/7 |
2009年 3月期 | 332 4/8 | 173 3/3 | 21,000 11/10 | - | - | +30.16% 4/17 | -19.58% 10/8 |
2010年 3月期 | 275 7/31 | 189 4/9 4/6 他2件 | 68,000 4/17 | - | - | +9.2% 7/30 | -6.51% 10/5 |
2011年 3月期 | 251 4/15 | 200 3/16 11/1 他4件 | 39,000 3/29 12/21 | 27億4518万 | 21億8740万 | +7.77% 12/20 | -16.08% 3/15 |
2012年 3月期 | 222 4/5 | 182 11/25 11/24 | 73,000 3/19 | 24億2801万 | 19億9053万 | +5.87% 3/22 | -6.22% 11/24 |
2013年 3月期 | 315 3/11 | 184 6/4 | 218,000 3/11 | 34億4515万 | 20億1240万 | +23.93% 3/11 | -12.71% 4/4 |
2014年 3月期 | 371 5/17 | 229 4/2 | 522,000 5/17 | 40億5762万 | 25億457万 | +19.54% 5/17 | -10.99% 6/7 |
2015年 3月期 | 667 3/17 | 294 5/21 | 349,000 3/17 | 72億9527万 | 32億1561万 | +26.28% 3/16 | -6.18% 4/20 |
2016年 3月期 | 1,275 10/6 | 504 1/21 | 1,012,000 11/13 | 139億4524万 | 55億1247万 | +45.89% 8/7 | -29.34% 11/19 |
2017年 3月期 | 1,317 2/24 | 560 6/24 | 440,000 11/14 | 144億462万 | 61億2497万 | +25.9% 8/25 | -16.31% 6/3 |
2018年 3月期 | 2,087 2/1 | 1,001 4/13 | 313,000 11/14 | 228億2645万 | 109億4838万 | +24.95% 7/18 | -15.3% 8/18 |
2019年 3月期 | 2,959 10/9 | 1,705 1/22 | 292,800 11/19 | 323億6391万 | 186億4835万 | +39.62% 6/4 | -27.63% 11/15 |
2020年 3月期 | 2,186 5/17 | 1,089 3/23 | 118,700 3/31 | 239億926万 | 119億1088万 | +30.94% 11/22 | -30.42% 3/19 |
2021年 3月期 | 1,855 6/8 | 1,075 3/5 | 115,400 10/9 | 202億8896万 | 117億5775万 | +14% 11/19 | -17.2% 10/16 |
2022年 3月期 | 1,174 9/6 | 722 3/8 | 150,700 8/13 | 128億4056万 | 78億9683万 | +8.44% 9/6 | -11.92% 3/8 |
2023年 3月期 | 911 3/10 | 725 12/27 | 528,000 7/26 | 99億6401万 | 79億2965万 | +15.29% 3/10 | -4.76% 4/7 |
2024年 3月期 | 1,022 9/5 | 735 7/14 | 506,300 9/5 | 111億7807万 | 80億3902万 | +26.33% 9/5 | -9.02% 5/23 |
最新 | 901 2024/6/7 | 1,900 | 98億5464万 | -4.45% 943 |
年間値上がり率
- 1984/12/27 vs 1983/12/23
- 18%(1.18倍)
- 1985/12/28 vs 1984/12/27
- 36%(1.36倍)
- 1986/12/27 vs 1985/12/28
- 39%(1.39倍)
- 1987/12/28 vs 1986/12/27
- 71%(1.71倍)
- 1988/12/24 vs 1987/12/28
- 23%(1.23倍)
- 1989/12/28 vs 1988/12/24
- -6%(0.94倍)
- 1990/12/25 vs 1989/12/28
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/25
- 19%(1.19倍)
- 1992/12/29 vs 1991/12/30
- 0%(1倍)
- 1993/12/27 vs 1992/12/29
- -12%(0.88倍)
- 1994/12/28 vs 1993/12/27
- -2%(0.98倍)
- 1995/12/29 vs 1994/12/28
- -25%(0.75倍)
- 1996/12/27 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/26 vs 1996/12/27
- -42%(0.58倍)
- 1998/12/30 vs 1997/12/26
- 34%(1.34倍)
- 1999/12/30 vs 1998/12/30
- 33%(1.33倍)
- 2000/12/29 vs 1999/12/30
- -37%(0.63倍)
- 2001/12/27 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/27
- -31%(0.69倍)
- 2003/12/30 vs 2002/12/30
- 16%(1.16倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 60%(1.6倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- 43%(1.43倍)
- 2015/12/30 vs 2014/12/30
- 66%(1.66倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)
- 2017/12/29 vs 2016/12/30
- 93%(1.93倍)
- 2018/12/28 vs 2017/12/29
- 13%(1.13倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- -24%(0.76倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/06/07 vs 2023/12/29
- 0%(1倍)
- 過去安値
173円(2009/03/03) - 421%(5.21倍)
901円(6/7)