株価チャート
株価
6/7
- 前日 (6/6)
- 936
- 始値
- 935
- 高値
- 938
- 安値
- 927
- 終値 -0.53%
- 931
- 出来高 -11.6%
- 214,200
乖離率
- 株価(5日)
移動平均値 - -0.96%
940 - 株価(25日)
移動平均値 - -1.38%
944 - 出来高(5日)
移動平均値 - -15.97%
254,920
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 | 935 | 938 | 927 | 931 | -0.53% | 214,200 | 587億2678万 | -1.38% | 7 | 0.48 |
06/06 | 930 | 937 | 926 | 936 | +0.65% | 242,300 | 590億4218万 | -0.74% | 7.04 | 0.48 |
06/05 | 945 | 945 | 930 | 930 | -2.21% | 437,600 | 586億6370万 | -1.38% | 7 | 0.48 |
06/04 | 950 | 959 | 947 | 951 | -0.21% | 161,200 | 599億8837万 | +0.96% | 7.15 | 0.49 |
06/03 | 961 | 964 | 950 | 953 | -0.42% | 219,300 | 601億1453万 | +1.38% | 7.17 | 0.49 |
05/31 | 944 | 960 | 944 | 957 | +2.03% | 388,400 | 603億6684万 | +2.03% | 7.2 | 0.5 |
05/30 | 939 | 951 | 934 | 938 | -0.95% | 430,900 | 591億6834万 | +0.11% | 7.06 | 0.49 |
05/29 | 983 | 983 | 947 | 947 | -3.27% | 569,300 | 597億3605万 | +1.18% | 7.12 | 0.49 |
05/28 | 980 | 986 | 976 | 979 | +0.41% | 580,900 | 617億5459万 | +4.82% | 7.36 | 0.51 |
05/27 | 975 | 983 | 971 | 975 | +0.21% | 410,300 | 615億227万 | +4.61% | 7.33 | 0.51 |
05/24 | 956 | 982 | 953 | 973 | +1.04% | 502,100 | 613億7611万 | +4.74% | 7.32 | 0.5 |
05/23 | 961 | 966 | 950 | 963 | 0% | 380,400 | 607億4532万 | +3.88% | 7.24 | 0.5 |
05/22 | 975 | 980 | 962 | 963 | -0.41% | 457,500 | 607億4532万 | +3.88% | 7.24 | 0.5 |
05/21 | 972 | 984 | 964 | 967 | -1.23% | 572,600 | 609億9764万 | +4.54% | 7.27 | 0.5 |
05/20 | 959 | 984 | 959 | 979 | +2.19% | 797,200 | 617億5459万 | +5.95% | 7.36 | 0.51 |
05/17 | 948 | 964 | 945 | 958 | +0.95% | 564,500 | 604億2992万 | +3.9% | 7.21 | 0.5 |
05/16 | 948 | 950 | 930 | 949 | +0.11% | 487,500 | 598億6221万 | +3.15% | 7.14 | 0.49 |
05/15 | 939 | 958 | 938 | 948 | +1.17% | 608,800 | 597億9913万 | +3.16% | 7.13 | 0.49 |
05/14 | 936 | 943 | 928 | 937 | -0.32% | 388,400 | 591億526万 | +2.07% | 7.05 | 0.49 |
05/13 | 935 | 945 | 924 | 940 | +0.11% | 443,000 | 592億9450万 | +2.51% | 7.07 | 0.49 |
05/10 | 910 | 939 | 909 | 939 | +2.62% | 694,700 | 592億3142万 | +2.51% | 7.06 | 0.49 |
05/09 | 903 | 936 | 900 | 915 | +2.46% | 1,007,300 | 577億1751万 | 0% | 6.88 | 0.47 |
05/08 | 899 | 901 | 863 | 893 | +0.34% | 1,433,700 | 563億2977万 | -2.51% | 6.72 | 0.46 |
05/07 | 900 | 901 | 884 | 890 | -0.78% | 663,600 | 561億4053万 | -3.05% | 6.69 | 0.46 |
05/02 | 909 | 911 | 897 | 897 | -1.43% | 471,900 | 565億8209万 | -2.5% | 6.75 | 0.46 |
05/01 | 917 | 918 | 908 | 910 | -0.87% | 360,700 | 574億212万 | -1.41% | 6.84 | 0.47 |
04/30 | 914 | 926 | 910 | 918 | +1.21% | 446,600 | 579億675万 | -0.86% | 6.91 | 0.48 |
04/26 | 905 | 911 | 898 | 907 | +0.33% | 536,000 | 572億1288万 | -2.26% | 6.82 | 0.47 |
04/25 | 913 | 916 | 904 | 904 | -0.99% | 337,700 | 570億2364万 | -3% | 6.8 | 0.47 |
04/24 | 924 | 925 | 906 | 913 | -1.3% | 639,600 | 575億9136万 | -2.35% | 6.87 | 0.47 |
04/23 | 926 | 930 | 921 | 925 | +0.76% | 340,800 | 583億4831万 | -1.28% | 6.96 | 0.48 |
04/22 | 913 | 923 | 911 | 918 | +1.77% | 614,600 | 579億675万 | -2.13% | 6.91 | 0.48 |
04/19 | 919 | 923 | 898 | 902 | -2.06% | 510,300 | 568億9748万 | -3.94% | 6.78 | 0.47 |
04/18 | 908 | 926 | 908 | 921 | +1.54% | 365,100 | 580億9599万 | -2.13% | 6.93 | 0.48 |
04/17 | 920 | 922 | 904 | 907 | -1.31% | 487,700 | 572億1288万 | -3.61% | 6.82 | 0.47 |
04/16 | 943 | 947 | 918 | 919 | -2.85% | 491,500 | 579億6983万 | -2.44% | 6.91 | 0.48 |
04/15 | 921 | 946 | 920 | 946 | +2.16% | 445,600 | 596億7297万 | +0.42% | 7.12 | 0.49 |
04/12 | 934 | 934 | 924 | 926 | -0.64% | 258,200 | 584億1139万 | -1.8% | 6.97 | 0.48 |
04/11 | 925 | 936 | 922 | 932 | -0.11% | 216,200 | 587億8986万 | -1.17% | 7.01 | 0.48 |
04/10 | 925 | 935 | 923 | 933 | +1.08% | 331,600 | 588億5294万 | -1.17% | 7.02 | 0.48 |
04/09 | 920 | 927 | 916 | 923 | +0.54% | 260,400 | 582億2215万 | -2.22% | 6.94 | 0.48 |
04/08 | 917 | 922 | 908 | 918 | +0.99% | 372,800 | 579億675万 | -2.75% | 6.91 | 0.48 |
04/05 | 901 | 913 | 896 | 909 | -0.55% | 692,400 | 573億3904万 | -3.81% | 6.84 | 0.47 |
04/04 | 927 | 927 | 912 | 914 | -0.22% | 313,100 | 576億5443万 | -3.38% | 6.87 | 0.47 |
04/03 | 917 | 931 | 912 | 916 | -0.97% | 435,900 | 577億8059万 | -3.38% | 6.89 | 0.47 |
04/02 | 930 | 938 | 923 | 925 | -0.86% | 318,900 | 583億4831万 | -2.43% | 6.96 | 0.48 |
04/01 | 950 | 954 | 930 | 933 | -1.79% | 479,800 | 588億5294万 | -1.58% | 7.02 | 0.48 |
03/29 | 940 | 952 | 938 | 950 | +1.6% | 456,500 | 599億2529万 | +0.21% | 5.78 | 0.49 |
03/28 | 961 | 966 | 935 | 935 | -4.49% | 838,300 | 589億7910万 | -1.27% | 5.69 | 0.48 |
03/27 | 978 | 982 | 968 | 979 | +0.2% | 609,800 | 617億5459万 | +3.49% | 5.95 | 0.51 |
03/26 | 981 | 986 | 976 | 977 | 0% | 445,400 | 616億2843万 | +3.5% | 5.94 | 0.51 |
03/25 | 985 | 987 | 976 | 977 | -0.91% | 476,500 | 616億2843万 | +3.72% | 5.94 | 0.51 |
03/22 | 992 | 992 | 976 | 986 | -0.1% | 655,500 | 621億9614万 | +5.01% | 6 | 0.51 |
03/21 | 985 | 993 | 973 | 987 | +1.54% | 897,000 | 622億5922万 | +5.45% | 6 | 0.51 |
03/19 | 947 | 972 | 945 | 972 | +2.64% | 655,700 | 613億1303万 | +4.18% | 5.91 | 0.5 |
03/18 | 949 | 963 | 944 | 947 | +0.74% | 530,200 | 597億3605万 | +1.72% | 5.76 | 0.49 |
03/15 | 945 | 946 | 936 | 940 | -0.42% | 445,800 | 592億9450万 | +0.97% | 5.72 | 0.49 |
03/14 | 942 | 948 | 933 | 944 | +0.75% | 673,600 | 595億4681万 | +1.4% | 5.74 | 0.49 |
03/13 | 940 | 950 | 936 | 937 | +0.64% | 406,200 | 591億526万 | +0.97% | 5.7 | 0.49 |
03/12 | 917 | 934 | 907 | 931 | +0.76% | 522,700 | 587億2678万 | +0.54% | 5.66 | 0.48 |
03/11 | 948 | 948 | 918 | 924 | -3.75% | 1,062,900 | 582億8523万 | +0.11% | 5.62 | 0.48 |
03/08 | 929 | 962 | 929 | 960 | +2.89% | 1,004,700 | 605億5608万 | +4.23% | 5.84 | 0.5 |
03/07 | 947 | 950 | 930 | 933 | -1.06% | 604,700 | 588億5294万 | +1.63% | 5.67 | 0.48 |
03/06 | 940 | 956 | 936 | 943 | +0.53% | 612,700 | 594億8373万 | +2.95% | 5.74 | 0.49 |
03/05 | 932 | 946 | 927 | 938 | +0.64% | 462,900 | 591億6834万 | +2.63% | 5.71 | 0.49 |
03/04 | 944 | 951 | 932 | 932 | -0.85% | 459,900 | 587億8986万 | +2.31% | 5.67 | 0.48 |
03/01 | 940 | 943 | 933 | 940 | +0.53% | 445,200 | 592億9450万 | +3.41% | 5.72 | 0.49 |
02/29 | 949 | 949 | 929 | 935 | -1.79% | 655,400 | 589億7910万 | +3.2% | 5.69 | 0.48 |
02/28 | 938 | 960 | 935 | 952 | +1.82% | 789,100 | 600億5145万 | +5.43% | 5.79 | 0.49 |
02/27 | 922 | 946 | 922 | 935 | +1.63% | 779,000 | 589億7910万 | +3.89% | 5.69 | 0.48 |
02/26 | 924 | 932 | 919 | 920 | +0.11% | 442,000 | 580億3291万 | +2.56% | 5.6 | 0.48 |
02/22 | 922 | 927 | 916 | 919 | -0.11% | 394,200 | 579億6983万 | +2.8% | 5.59 | 0.48 |
02/21 | 925 | 932 | 917 | 920 | -0.65% | 256,700 | 580億3291万 | +3.25% | 5.6 | 0.48 |
02/20 | 938 | 938 | 924 | 926 | -0.75% | 318,300 | 584億1139万 | +4.16% | 5.63 | 0.48 |
02/19 | 923 | 938 | 918 | 933 | +1.08% | 315,100 | 588億5294万 | +5.19% | 5.67 | 0.48 |
02/16 | 911 | 931 | 909 | 923 | +2.21% | 662,600 | 582億2215万 | +4.53% | 5.61 | 0.48 |
02/15 | 901 | 906 | 887 | 903 | +0.33% | 554,400 | 569億6056万 | +2.61% | 5.49 | 0.47 |
02/14 | 920 | 922 | 898 | 900 | -3.02% | 745,800 | 567億7133万 | +2.51% | 5.47 | 0.47 |
02/13 | 922 | 929 | 911 | 928 | +1.98% | 724,000 | 585億3754万 | +5.94% | 5.64 | 0.48 |
02/09 | 926 | 930 | 909 | 910 | -3.09% | 1,011,100 | 574億212万 | +4.24% | 5.53 | 0.47 |
02/08 | 950 | 958 | 934 | 939 | -0.42% | 1,550,600 | 592億3142万 | +7.93% | 5.71 | 0.49 |
02/07 | 902 | 943 | 887 | 943 | +6.92% | 2,734,600 | 594億8373万 | +9.02% | 5.74 | 0.49 |
02/06 | 892 | 897 | 875 | 882 | +0.57% | 1,152,100 | 556億3590万 | +2.56% | 5.36 | 0.46 |
02/05 | 876 | 881 | 868 | 877 | +1.5% | 439,600 | 553億2050万 | +2.33% | 5.33 | 0.45 |
02/02 | 871 | 877 | 860 | 864 | -1.14% | 859,900 | 545億47万 | +1.29% | 5.26 | 0.45 |
02/01 | 876 | 880 | 870 | 874 | -0.91% | 419,700 | 551億3126万 | +2.82% | 5.32 | 0.45 |
01/31 | 877 | 882 | 872 | 882 | +0.34% | 428,000 | 556億3590万 | +4.13% | 5.36 | 0.46 |
01/30 | 886 | 887 | 877 | 879 | -0.68% | 431,400 | 554億4666万 | +4.27% | 5.35 | 0.46 |
01/29 | 884 | 891 | 882 | 885 | +0.8% | 479,000 | 558億2514万 | +5.36% | 5.38 | 0.46 |
01/26 | 888 | 895 | 878 | 878 | -0.68% | 541,200 | 553億8358万 | +4.9% | 5.34 | 0.45 |
01/25 | 861 | 884 | 861 | 884 | +2.67% | 561,300 | 557億6206万 | +6% | 5.38 | 0.46 |
01/24 | 863 | 866 | 855 | 861 | -0.35% | 347,500 | 543億1123万 | +3.61% | 5.24 | 0.45 |
01/23 | 868 | 872 | 860 | 864 | -0.12% | 424,500 | 545億47万 | +4.35% | 5.26 | 0.45 |
01/22 | 860 | 865 | 858 | 865 | +0.82% | 220,700 | 545億6355万 | +4.72% | 5.26 | 0.45 |
01/19 | 864 | 864 | 856 | 858 | +0.35% | 229,300 | 541億2200万 | +4.25% | 5.22 | 0.44 |
01/18 | 853 | 861 | 850 | 855 | +0.71% | 315,100 | 539億3276万 | +4.01% | 5.2 | 0.44 |
01/17 | 865 | 872 | 849 | 849 | -1.39% | 816,100 | 535億5428万 | +3.54% | 5.16 | 0.44 |
01/16 | 875 | 876 | 860 | 861 | -0.69% | 448,600 | 543億1123万 | +5.13% | 5.24 | 0.45 |
01/15 | 850 | 869 | 850 | 867 | +2.36% | 545,700 | 546億8971万 | +5.99% | 5.27 | 0.45 |
01/12 | 855 | 857 | 844 | 847 | -0.59% | 525,300 | 534億2812万 | +3.8% | 5.15 | 0.44 |
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 | 4,660 466 5/8 | 1,670 167 2/12 | 324,100 3,241,000 8/2 | - | - | +16.28% 5/7 | -27.53% 8/17 |
2009年 3月期 | 4,000 400 9/19 | 1,650 165 2/23 | 429,700 4,297,000 10/24 | - | - | +28.49% 5/21 | -32.56% 10/8 |
2010年 3月期 | 2,520 252 4/23 252 4/22 他2件 | 1,050 105 11/27 | 134,700 1,347,000 10/29 | - | - | +14.87% 4/2 | -21.2% 11/27 |
2011年 3月期 | 1,660 166 6/1 166 5/31 | 660 66 3/15 | 407,100 4,071,000 2/4 | 218億957万 | 86億7127万 | +10.32% 3/29 | -30.03% 3/15 |
2012年 3月期 | 1,300 130 5/11 | 630 63 11/30 63 11/25 他2件 | 452,400 4,524,000 12/1 | 170億7979万 | 82億7712万 | +22.36% 1/20 | -15.72% 8/24 |
2013年 3月期 | 940 94 3/28 | 350 35 11/29 | 7,430,000 74,300,000 11/29 | 123億5000万 | 45億9840万 | +54.96% 1/7 | -26.94% 5/16 |
2014年 3月期 | 1,260 126 10/1 | 550 55 6/14 55 6/13 | 6,573,900 65,739,000 9/30 | 165億5425万 | 72億2606万 | +51.39% 9/30 | -18.74% 6/13 |
2015年 3月期 | 940 94 2/25 | 650 65 5/22 65 5/21 他2件 | 845,800 8,458,000 7/4 | 592億9450万 | 410億151万 | +13.7% 7/7 | -11.86% 5/19 |
2016年 3月期 | 1,070 107 4/8 | 610 61 2/12 | 1,320,200 13,202,000 4/7 | 674億9480万 | 384億7834万 | +10.74% 11/5 | -17.77% 8/25 |
2017年 3月期 | 818 3/2 | 480 48 7/11 48 7/8 他3件 | 791,400 7,914,000 8/8 | 515億9883万 | 302億7804万 | +14.41% 9/8 | -12.55% 6/15 |
2018年 3月期 | 819 11/9 | 616 6/19 | 414,800 10/30 | 516億6191万 | 388億5682万 | +6.88% 4/25 | -9.29% 2/6 |
2019年 3月期 | 780 5/8 5/2 他4件 | 446 12/25 | 191,200 2/6 | 492億181万 | 281億3334万 | +8.36% 9/26 | -17.69% 12/25 |
2020年 3月期 | 596 12/12 | 314 3/13 | 579,600 12/6 | 375億9523万 | 198億688万 | +16.44% 12/13 | -22.99% 3/13 |
2021年 3月期 | 476 3/22 | 331 5/22 | 1,673,100 1/25 | 300億2572万 | 208億7923万 | +12.55% 3/22 | -9.71% 5/18 |
2022年 3月期 | 549 8/31 | 385 7/20 7/9 | 7,491,100 8/31 | 346億3051万 | 242億8551万 | +20.43% 8/31 | -9.09% 10/5 |
2023年 3月期 | 1,205 2/28 | 405 5/19 | 6,485,400 2/8 | 760億1050万 | 255億4709万 | +25.24% 8/8 | -15.76% 3/22 |
2024年 3月期 | 1,007 9/20 | 755 6/1 | 9,547,500 5/9 | 635億2081万 | 476億2483万 | +10.79% 9/5 | -13.66% 10/4 |
最新 | 931 2024/6/7 | 214,200 | 587億2678万 | -1.38% 944 |
年間値上がり率
- 1984/12/28 vs 1983/12/16
- -2%(0.98倍)
- 1985/12/20 vs 1984/12/28
- -10%(0.9倍)
- 1986/12/18 vs 1985/12/20
- 74%(1.74倍)
- 1987/12/28 vs 1986/12/18
- 29%(1.29倍)
- 1988/12/28 vs 1987/12/28
- 61%(1.61倍)
- 1989/12/29 vs 1988/12/28
- 76%(1.76倍)
- 1990/12/28 vs 1989/12/29
- -54%(0.46倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -38%(0.62倍)
- 1993/12/30 vs 1992/12/30
- -14%(0.86倍)
- 1994/12/30 vs 1993/12/30
- 41%(1.41倍)
- 1995/12/29 vs 1994/12/30
- -24%(0.76倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- -34%(0.66倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 253%(3.53倍)
- 2004/12/30 vs 2003/12/30
- 57%(1.57倍)
- 2005/12/30 vs 2004/12/30
- 45%(1.45倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -49%(0.51倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- -42%(0.58倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- -33%(0.67倍)
- 2013/12/30 vs 2012/12/28
- 102%(2.02倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 90%(1.9倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/06/07 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
314円(2020/03/13) - 196%(2.96倍)
931円(6/7)