株価チャート
株価
6/7
- 前日 (6/6)
- 797
- 始値
- 800
- 高値
- 808
- 安値
- 796
- 終値 +1.38%
- 808
- 出来高 -46.87%
- 28,000
乖離率
- 株価(5日)
移動平均値 - +0.5%
804 - 株価(25日)
移動平均値 - -0.25%
810 - 出来高(5日)
移動平均値 - +10.24%
25,400
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 | 800 | 808 | 796 | 808 | +1.38% | 28,000 | 101億3889万 | -0.25% | 14.32 | 0.56 |
06/06 | 804 | 804 | 793 | 797 | -0.87% | 52,700 | 100億86万 | -1.6% | 14.12 | 0.55 |
06/05 | 806 | 806 | 801 | 804 | 0% | 17,700 | 100億8869万 | -0.74% | 14.24 | 0.56 |
06/04 | 807 | 808 | 803 | 804 | -0.62% | 15,300 | 100億8869万 | -0.62% | 14.24 | 0.56 |
06/03 | 811 | 811 | 804 | 809 | +0.37% | 13,300 | 101億5144万 | 0% | 14.33 | 0.56 |
05/31 | 797 | 811 | 797 | 806 | +0.5% | 28,200 | 101億1379万 | -0.37% | 14.28 | 0.56 |
05/30 | 800 | 811 | 795 | 802 | -0.37% | 46,400 | 100億6360万 | -0.74% | 14.21 | 0.56 |
05/29 | 816 | 817 | 804 | 805 | -1.59% | 35,300 | 101億124万 | -0.37% | 14.26 | 0.56 |
05/28 | 832 | 832 | 817 | 818 | -1.09% | 24,800 | 102億6437万 | +1.36% | 14.49 | 0.57 |
05/27 | 828 | 830 | 818 | 827 | +0.61% | 35,300 | 103億7730万 | +2.48% | 14.65 | 0.57 |
05/24 | 816 | 824 | 810 | 822 | +0.74% | 45,900 | 103億1456万 | +2.11% | 14.56 | 0.57 |
05/23 | 820 | 820 | 810 | 816 | +0.62% | 32,100 | 102億3927万 | +1.37% | 14.46 | 0.57 |
05/22 | 833 | 834 | 811 | 811 | -2.64% | 63,900 | 101億7653万 | +0.75% | 14.37 | 0.56 |
05/21 | 840 | 842 | 833 | 833 | -0.83% | 31,900 | 104億5259万 | +3.35% | 14.76 | 0.58 |
05/20 | 825 | 845 | 824 | 840 | +2.07% | 113,800 | 105億4043万 | +4.35% | 14.88 | 0.58 |
05/17 | 819 | 827 | 816 | 823 | 0% | 30,100 | 103億2711万 | +2.36% | 14.58 | 0.57 |
05/16 | 825 | 826 | 807 | 823 | -0.84% | 120,000 | 103億2711万 | +2.36% | 14.58 | 0.57 |
05/15 | 800 | 858 | 800 | 830 | +2.98% | 356,200 | 104億1495万 | +3.23% | 14.7 | 0.58 |
05/14 | 802 | 806 | 790 | 806 | -0.12% | 47,400 | 101億1379万 | +0.37% | 14.28 | 0.56 |
05/13 | 803 | 807 | 799 | 807 | +1.38% | 51,700 | 101億2634万 | +0.5% | 14.3 | 0.56 |
05/10 | 809 | 813 | 792 | 796 | -1.12% | 85,100 | 99億8831万 | -0.87% | 14.1 | 0.55 |
05/09 | 801 | 817 | 801 | 805 | +2.42% | 95,000 | 101億124万 | +0.25% | 14.26 | 0.56 |
05/08 | 792 | 794 | 786 | 786 | -0.76% | 15,300 | 98億6283万 | -2.24% | 13.93 | 0.55 |
05/07 | 792 | 793 | 788 | 792 | 0% | 15,200 | 99億3812万 | -1.74% | 14.03 | 0.55 |
05/02 | 791 | 792 | 787 | 792 | +0.13% | 14,600 | 99億3812万 | -1.86% | 14.03 | 0.55 |
05/01 | 789 | 793 | 788 | 791 | -0.25% | 16,200 | 99億2557万 | -2.22% | 14.01 | 0.55 |
04/30 | 802 | 802 | 793 | 793 | -0.75% | 30,500 | 99億5067万 | -2.1% | 14.05 | 0.55 |
04/26 | 795 | 805 | 787 | 799 | +0.25% | 141,700 | 100億2595万 | -1.6% | 14.16 | 0.56 |
04/25 | 802 | 803 | 796 | 797 | -0.62% | 19,000 | 100億86万 | -1.97% | 14.12 | 0.55 |
04/24 | 797 | 804 | 797 | 802 | +0.75% | 32,300 | 100億6360万 | -1.47% | 14.21 | 0.56 |
04/23 | 795 | 799 | 788 | 796 | +0.63% | 27,300 | 99億8831万 | -2.33% | 14.1 | 0.55 |
04/22 | 791 | 797 | 791 | 791 | 0% | 40,500 | 99億2557万 | -3.18% | 14.01 | 0.55 |
04/19 | 791 | 809 | 780 | 791 | -1.13% | 176,200 | 99億2557万 | -3.3% | 14.01 | 0.55 |
04/18 | 793 | 803 | 791 | 800 | +0.88% | 58,700 | 100億3850万 | -2.44% | 14.17 | 0.56 |
04/17 | 807 | 807 | 792 | 793 | -1.73% | 84,200 | 99億5067万 | -3.41% | 14.05 | 0.55 |
04/16 | 826 | 826 | 805 | 807 | -2.42% | 58,900 | 101億2634万 | -1.94% | 14.3 | 0.56 |
04/15 | 828 | 845 | 822 | 827 | +1.1% | 114,400 | 103億7730万 | +0.36% | 14.65 | 0.57 |
04/12 | 831 | 831 | 818 | 818 | -1.56% | 56,500 | 102億6437万 | -0.61% | 14.49 | 0.57 |
04/11 | 807 | 833 | 806 | 831 | +2.59% | 72,700 | 104億2749万 | +0.97% | 14.72 | 0.58 |
04/10 | 816 | 823 | 810 | 810 | -0.86% | 38,200 | 101億6398万 | -1.46% | 14.35 | 0.56 |
04/09 | 819 | 819 | 807 | 817 | +0.25% | 49,600 | 102億5182万 | -0.49% | 14.47 | 0.57 |
04/08 | 817 | 817 | 809 | 815 | -0.12% | 48,100 | 102億2672万 | -0.61% | 14.44 | 0.57 |
04/05 | 808 | 818 | 807 | 816 | +1.12% | 90,300 | 102億3927万 | -0.24% | 14.46 | 0.57 |
04/04 | 802 | 808 | 802 | 807 | +0.75% | 26,800 | 101億2634万 | -1.22% | 14.3 | 0.56 |
04/03 | 803 | 806 | 796 | 801 | -0.37% | 41,900 | 100億5105万 | -1.72% | 14.19 | 0.56 |
04/02 | 822 | 825 | 801 | 804 | -1.95% | 48,700 | 100億8869万 | -1.23% | 14.24 | 0.56 |
04/01 | 837 | 844 | 819 | 820 | -1.56% | 74,900 | 102億8946万 | +0.86% | 14.53 | 0.57 |
03/29 | 820 | 833 | 819 | 833 | +1.83% | 46,200 | 104億5259万 | +2.71% | - | 0.58 |
03/28 | 830 | 832 | 818 | 818 | -2.73% | 66,300 | 102億6437万 | +1.24% | - | 0.57 |
03/27 | 826 | 841 | 826 | 841 | +1.94% | 60,900 | 105億5298万 | +4.34% | - | 0.59 |
03/26 | 830 | 835 | 825 | 825 | -0.6% | 34,500 | 103億5221万 | +2.74% | - | 0.57 |
03/25 | 833 | 843 | 830 | 830 | -0.48% | 71,000 | 104億1495万 | +3.75% | - | 0.58 |
03/22 | 828 | 838 | 813 | 834 | +0.72% | 141,100 | 104億6514万 | +4.77% | - | 0.58 |
03/21 | 828 | 836 | 826 | 828 | +0.49% | 70,800 | 103億8985万 | +4.28% | - | 0.58 |
03/19 | 831 | 831 | 820 | 824 | -1.08% | 85,000 | 103億3966万 | +4.04% | - | 0.57 |
03/18 | 835 | 845 | 830 | 833 | +0.36% | 100,000 | 104億5259万 | +5.44% | - | 0.58 |
03/15 | 837 | 837 | 822 | 830 | -0.72% | 69,500 | 104億1495万 | +5.46% | - | 0.58 |
03/14 | 828 | 840 | 826 | 836 | +0.84% | 63,500 | 104億9024万 | +6.5% | - | 0.58 |
03/13 | 849 | 849 | 819 | 829 | -1.43% | 120,100 | 104億240万 | +6.01% | - | 0.58 |
03/12 | 826 | 841 | 819 | 841 | +2.31% | 116,300 | 105億5298万 | +7.82% | - | 0.59 |
03/11 | 836 | 845 | 816 | 822 | -0.24% | 202,200 | 103億1456万 | +5.79% | - | 0.57 |
03/08 | 818 | 827 | 816 | 824 | +1.1% | 119,400 | 103億3966万 | +6.32% | - | 0.57 |
03/07 | 810 | 818 | 806 | 815 | +0.99% | 129,200 | 102億2672万 | +5.43% | - | 0.57 |
03/06 | 784 | 807 | 782 | 807 | +3.2% | 211,000 | 101億2634万 | +4.67% | - | 0.56 |
03/05 | 773 | 784 | 770 | 782 | +0.9% | 60,600 | 98億1264万 | +1.56% | - | 0.54 |
03/04 | 780 | 782 | 774 | 775 | -0.64% | 41,700 | 97億2480万 | +0.78% | - | 0.54 |
03/01 | 777 | 785 | 774 | 780 | +0.78% | 66,300 | 97億8754万 | +1.43% | - | 0.54 |
02/29 | 772 | 774 | 767 | 774 | +0.26% | 17,600 | 97億1225万 | +0.78% | - | 0.54 |
02/28 | 780 | 783 | 772 | 772 | -1.03% | 33,700 | 96億8715万 | +0.65% | - | 0.54 |
02/27 | 765 | 780 | 765 | 780 | +1.96% | 52,200 | 97億8754万 | +1.69% | - | 0.54 |
02/26 | 768 | 770 | 765 | 765 | -0.13% | 36,000 | 95億9932万 | 0% | - | 0.53 |
02/22 | 768 | 768 | 761 | 766 | +0.79% | 19,400 | 96億1187万 | +0.13% | - | 0.53 |
02/21 | 768 | 768 | 759 | 760 | -1.04% | 32,300 | 95億3658万 | -0.52% | - | 0.53 |
02/20 | 767 | 773 | 765 | 768 | +0.39% | 43,200 | 96億3696万 | +0.66% | - | 0.53 |
02/19 | 758 | 767 | 756 | 765 | +1.32% | 65,100 | 95億9932万 | +0.26% | - | 0.53 |
02/16 | 748 | 758 | 748 | 755 | +1.62% | 55,000 | 94億7384万 | -1.05% | - | 0.53 |
02/15 | 760 | 760 | 740 | 743 | -3.38% | 107,000 | 93億2326万 | -2.62% | - | 0.52 |
02/14 | 779 | 780 | 767 | 769 | -1.28% | 39,900 | 96億4951万 | +0.65% | - | 0.53 |
02/13 | 767 | 781 | 767 | 779 | +1.3% | 67,600 | 97億7499万 | +1.96% | - | 0.54 |
02/09 | 767 | 775 | 767 | 769 | 0% | 29,500 | 96億4951万 | +0.79% | - | 0.53 |
02/08 | 773 | 774 | 763 | 769 | -0.52% | 39,700 | 96億4951万 | +0.79% | - | 0.53 |
02/07 | 771 | 775 | 767 | 773 | -0.13% | 30,500 | 96億9970万 | +1.31% | - | 0.54 |
02/06 | 778 | 778 | 771 | 774 | -0.51% | 19,600 | 97億1225万 | +1.57% | - | 0.54 |
02/05 | 772 | 782 | 770 | 778 | +1.17% | 54,900 | 97億6244万 | +2.23% | - | 0.54 |
02/02 | 774 | 774 | 765 | 769 | +0.39% | 23,600 | 96億4951万 | +1.32% | - | 0.53 |
02/01 | 775 | 779 | 766 | 766 | -1.42% | 39,000 | 96億1187万 | +1.06% | - | 0.53 |
01/31 | 770 | 777 | 766 | 777 | +0.91% | 33,800 | 97億4990万 | +2.64% | - | 0.54 |
01/30 | 779 | 779 | 768 | 770 | -1.03% | 123,100 | 96億6206万 | +1.85% | - | 0.54 |
01/29 | 770 | 783 | 768 | 778 | +1.97% | 77,800 | 97億6244万 | +3.18% | - | 0.54 |
01/26 | 758 | 768 | 757 | 763 | +0.66% | 56,800 | 95億7422万 | +1.33% | - | 0.53 |
01/25 | 758 | 763 | 757 | 758 | -0.26% | 34,200 | 95億1148万 | +0.8% | - | 0.53 |
01/24 | 756 | 760 | 752 | 760 | +0.53% | 33,000 | 95億3658万 | +1.06% | - | 0.53 |
01/23 | 760 | 765 | 756 | 756 | -0.26% | 48,500 | 94億8638万 | +0.8% | - | 0.53 |
01/22 | 749 | 760 | 749 | 758 | +1.34% | 43,300 | 95億1148万 | +1.07% | - | 0.53 |
01/19 | 748 | 753 | 746 | 748 | +0.27% | 50,100 | 93億8600万 | -0.27% | - | 0.52 |
01/18 | 744 | 749 | 743 | 746 | +0.13% | 34,300 | 93億6090万 | -0.53% | - | 0.52 |
01/17 | 748 | 755 | 745 | 745 | -0.4% | 49,200 | 93億4835万 | -0.67% | - | 0.52 |
01/16 | 759 | 759 | 748 | 748 | -1.45% | 59,800 | 93億8600万 | -0.4% | - | 0.52 |
01/15 | 756 | 761 | 754 | 759 | +0.53% | 38,700 | 95億2403万 | +0.93% | - | 0.53 |
01/12 | 763 | 763 | 753 | 755 | -0.92% | 67,300 | 94億7384万 | +0.4% | - | 0.53 |
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 | 1,660 166 5/10 | 650 65 1/16 | 315,600 3,156,000 4/27 | - | - | +12.75% 4/9 | -26.77% 1/16 |
2009年 3月期 | 1,200 120 6/4 | 430 43 3/10 | 1,029,500 10,295,000 4/9 | - | - | +21.24% 3/27 | -38.54% 10/8 |
2010年 3月期 | 840 84 6/12 | 440 44 11/27 44 11/26 他5件 | 665,200 6,652,000 6/12 | - | - | +74.61% 4/14 | -19.45% 7/13 |
2011年 3月期 | 1,230 123 3/2 | 520 52 3/15 | 3,637,800 36,378,000 4/14 | 154億3420万 | 65億2503万 | +34.27% 3/1 | -36.7% 3/15 |
2012年 3月期 | 910 91 4/1 | 530 53 9/26 | 1,654,300 16,543,000 12/19 | 114億1880万 | 66億5051万 | +16.22% 4/3 | -14.82% 8/10 |
2013年 3月期 | 1,450 145 2/6 | 610 61 6/4 | 6,230,600 62,306,000 2/6 | 181億9479万 | 76億5436万 | +32.84% 2/6 | -20.28% 6/4 |
2014年 3月期 | 1,630 163 4/9 | 732 3/24 | 5,165,000 51,650,000 4/9 | 204億5346万 | 91億8523万 | +9.54% 10/30 | -20.45% 6/7 |
2015年 3月期 | 800 7/18 | 709 10/17 | 121,100 7/18 | 100億3850万 | 88億9662万 | +4.29% 7/2 | -7.68% 10/17 |
2016年 3月期 | 883 7/15 | 490 2/12 | 763,500 7/15 | 110億8000万 | 61億4858万 | +9.61% 9/17 | -12.44% 1/21 |
2017年 3月期 | 750 1/31 | 496 6/28 | 1,184,700 11/9 | 94億1110万 | 62億2387万 | +30.12% 4/12 | -6.39% 6/24 |
2018年 3月期 | 2,876 10/17 | 659 4/3 | 15,474,700 10/13 | 360億8843万 | 82億6922万 | +118.38% 10/16 | -25.8% 11/15 |
2019年 3月期 | 1,326 4/12 | 636 12/25 | 2,089,100 5/25 | 166億3882万 | 79億8061万 | +22.46% 3/11 | -19.72% 12/25 |
2020年 3月期 | 1,077 1/8 | 490 3/13 | 5,660,500 1/8 | 135億1434万 | 61億4858万 | +29.86% 5/1 | -28.3% 3/13 |
2021年 3月期 | 971 12/29 | 561 4/6 | 1,967,700 4/21 | 121億8423万 | 70億3950万 | +12.28% 12/30 | -8.39% 7/2 |
2022年 3月期 | 950 4/19 | 729 1/19 | 1,513,500 2/24 | 119億2072万 | 91億4758万 | +13.05% 2/24 | -9.94% 5/17 |
2023年 3月期 | 1,126 6/8 | 723 5/19 | 2,285,900 6/7 | 141億2919万 | 90億7230万 | +29.38% 6/8 | -10.61% 3/20 |
2024年 3月期 | 913 4/4 | 726 12/14 | 315,700 6/19 | 114億5644万 | 91億994万 | +7.79% 3/12 | -7.76% 5/26 |
最新 | 808 2024/6/7 | 28,000 | 101億3889万 | -0.25% 810 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/28
- 15%(1.15倍)
- 1986/12/27 vs 1985/12/28
- 1%(1.01倍)
- 1987/12/28 vs 1986/12/27
- 120%(2.2倍)
- 1988/12/28 vs 1987/12/28
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 45%(1.45倍)
- 1990/12/28 vs 1989/12/29
- -21%(0.79倍)
- 1991/12/30 vs 1990/12/28
- 5%(1.05倍)
- 1992/12/30 vs 1991/12/30
- -54%(0.46倍)
- 1993/12/30 vs 1992/12/30
- -16%(0.84倍)
- 1994/12/30 vs 1993/12/30
- 20%(1.2倍)
- 1995/12/29 vs 1994/12/30
- 8%(1.08倍)
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- -25%(0.75倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- -44%(0.56倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 109%(2.09倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 103%(2.03倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/30
- 56%(1.56倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 34%(1.34倍)
- 2013/12/30 vs 2012/12/28
- -1%(0.99倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 192%(2.92倍)
- 2018/12/28 vs 2017/12/29
- -60%(0.4倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- 24%(1.24倍)
- 2023/12/29 vs 2022/12/30
- -22%(0.78倍)
- 2024/06/07 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
400円(2002/11/20) - 102%(2.02倍)
808円(6/7)