株価チャート
株価
6/7
- 前日 (6/6)
- 708
- 始値
- 707
- 高値
- 714
- 安値
- 707
- 終値 +0.28%
- 710
- 出来高 -65.82%
- 2,700
乖離率
- 株価(5日)
移動平均値 - -0.84%
716 - 株価(25日)
移動平均値 - +1.43%
700 - 出来高(5日)
移動平均値 - -80.66%
13,960
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 | 707 | 714 | 707 | 710 | +0.28% | 2,700 | 45億1095万 | +1.43% | 9.95 | 0.38 |
06/06 | 722 | 722 | 708 | 708 | -2.21% | 7,900 | 44億9824万 | +1.43% | 9.92 | 0.38 |
06/05 | 724 | 724 | 719 | 724 | 0% | 16,800 | 45億9990万 | +3.87% | 10.14 | 0.39 |
06/04 | 713 | 724 | 706 | 724 | +1.69% | 13,000 | 45億9990万 | +4.17% | 10.14 | 0.39 |
06/03 | 721 | 721 | 706 | 712 | +3.04% | 29,400 | 45億2365万 | +2.59% | 9.97 | 0.38 |
05/31 | 703 | 711 | 687 | 691 | +0.73% | 27,200 | 43億9023万 | -0.29% | 9.68 | 0.37 |
05/30 | 675 | 688 | 675 | 686 | +1.03% | 5,200 | 43億5846万 | -1.15% | 9.61 | 0.37 |
05/29 | 695 | 695 | 675 | 679 | -2.44% | 27,400 | 43億1399万 | -2.16% | 9.51 | 0.36 |
05/28 | 689 | 697 | 686 | 696 | +0.72% | 7,100 | 44億2200万 | +0.29% | 9.75 | 0.37 |
05/27 | 700 | 700 | 676 | 691 | -0.72% | 19,500 | 43億9023万 | -0.29% | 9.68 | 0.37 |
05/24 | 694 | 697 | 693 | 696 | -0.14% | 2,000 | 44億2200万 | +0.43% | 9.75 | 0.37 |
05/23 | 695 | 700 | 693 | 697 | -0.14% | 10,400 | 44億2835万 | +0.72% | 9.76 | 0.37 |
05/22 | 699 | 704 | 698 | 698 | -0.14% | 3,800 | 44億3471万 | +0.87% | 9.78 | 0.37 |
05/21 | 717 | 717 | 696 | 699 | -2.51% | 14,000 | 44億4106万 | +1.16% | 9.79 | 0.37 |
05/20 | 710 | 719 | 710 | 717 | +1.27% | 10,000 | 45億5542万 | +3.76% | 10.04 | 0.38 |
05/17 | 710 | 714 | 704 | 708 | -1.53% | 5,100 | 44億9824万 | +2.61% | 9.92 | 0.38 |
05/16 | 721 | 725 | 699 | 719 | -0.14% | 9,700 | 45億6813万 | +4.35% | 10.07 | 0.38 |
05/15 | 719 | 740 | 710 | 720 | +4.35% | 43,900 | 45億7448万 | +4.65% | 10.09 | 0.38 |
05/14 | 688 | 694 | 677 | 690 | +2.07% | 21,400 | 43億8388万 | +0.58% | 9.67 | 0.37 |
05/13 | 689 | 689 | 675 | 676 | -2.31% | 11,300 | 42億9493万 | -1.46% | 9.47 | 0.36 |
05/10 | 700 | 700 | 692 | 692 | -1% | 4,200 | 43億9659万 | +0.87% | 9.69 | 0.37 |
05/09 | 695 | 699 | 688 | 699 | +1.6% | 7,000 | 44億4106万 | +1.9% | 9.79 | 0.37 |
05/08 | 692 | 692 | 688 | 688 | +0.44% | 3,500 | 43億7117万 | +0.29% | 9.64 | 0.37 |
05/07 | 697 | 697 | 680 | 685 | -0.58% | 13,900 | 43億5211万 | 0% | 9.6 | 0.37 |
05/02 | 683 | 690 | 674 | 689 | +1.62% | 9,700 | 43億7752万 | +0.58% | 9.65 | 0.37 |
05/01 | 678 | 680 | 674 | 678 | +0.15% | 8,300 | 43億764万 | -1.02% | 9.5 | 0.36 |
04/30 | 680 | 684 | 676 | 677 | +0.59% | 12,200 | 43億128万 | -1.17% | 9.48 | 0.36 |
04/26 | 691 | 696 | 673 | 673 | -3.03% | 37,200 | 42億7587万 | -1.9% | 9.43 | 0.36 |
04/25 | 692 | 697 | 689 | 694 | -0.14% | 5,300 | 44億929万 | +1.17% | 9.72 | 0.37 |
04/24 | 703 | 703 | 695 | 695 | -0.86% | 6,600 | 44億1565万 | +1.31% | 9.74 | 0.37 |
04/23 | 704 | 711 | 684 | 701 | +0.43% | 17,000 | 44億5377万 | +2.19% | 9.82 | 0.37 |
04/22 | 683 | 699 | 680 | 698 | +3.71% | 18,800 | 44億3471万 | +1.9% | 9.78 | 0.37 |
04/19 | 699 | 719 | 673 | 673 | -1.03% | 59,500 | 42億7587万 | -1.75% | 9.43 | 0.36 |
04/18 | 678 | 684 | 678 | 680 | +0.44% | 3,800 | 43億2034万 | -0.73% | 9.53 | 0.36 |
04/17 | 680 | 684 | 677 | 677 | 0% | 5,300 | 43億128万 | -1.17% | 9.48 | 0.36 |
04/16 | 686 | 686 | 677 | 677 | -1.6% | 4,900 | 43億128万 | -1.17% | 9.48 | 0.36 |
04/15 | 689 | 693 | 686 | 688 | -0.29% | 4,100 | 43億7117万 | +0.44% | 9.64 | 0.37 |
04/12 | 687 | 693 | 685 | 690 | +0.44% | 7,600 | 43億8388万 | +0.73% | 9.67 | 0.37 |
04/11 | 686 | 691 | 685 | 687 | +0.15% | 3,200 | 43億6482万 | +0.29% | 9.62 | 0.37 |
04/10 | 691 | 692 | 685 | 686 | -0.29% | 11,100 | 43億5846万 | +0.15% | 9.61 | 0.37 |
04/09 | 689 | 691 | 685 | 688 | +0.15% | 3,300 | 43億7117万 | +0.44% | 9.64 | 0.37 |
04/08 | 684 | 690 | 684 | 687 | +0.88% | 2,600 | 43億6482万 | +0.29% | 9.62 | 0.37 |
04/05 | 689 | 690 | 681 | 681 | -1.87% | 11,700 | 43億2670万 | -0.58% | 9.54 | 0.36 |
04/04 | 689 | 694 | 686 | 694 | +1.61% | 5,900 | 44億929万 | +1.31% | 9.72 | 0.37 |
04/03 | 683 | 689 | 681 | 683 | 0% | 7,200 | 43億3940万 | -0.15% | 9.57 | 0.36 |
04/02 | 688 | 690 | 683 | 683 | -0.44% | 4,800 | 43億3940万 | -0.15% | 9.57 | 0.36 |
04/01 | 690 | 690 | 683 | 686 | -0.15% | 4,100 | 43億5846万 | +0.44% | 9.61 | 0.37 |
03/29 | 685 | 691 | 682 | 687 | +1.03% | 4,100 | 43億6482万 | +0.59% | 19.6 | 0.37 |
03/28 | 680 | 689 | 680 | 680 | -1.02% | 4,500 | 43億2034万 | -0.44% | 19.4 | 0.36 |
03/27 | 678 | 692 | 678 | 687 | +1.33% | 16,500 | 43億6482万 | +0.59% | 19.6 | 0.37 |
03/26 | 693 | 693 | 677 | 678 | -1.45% | 9,200 | 43億764万 | -0.73% | 19.34 | 0.36 |
03/25 | 693 | 693 | 688 | 688 | 0% | 4,700 | 43億7117万 | +0.73% | 19.63 | 0.37 |
03/22 | 695 | 695 | 683 | 688 | -0.29% | 12,200 | 43億7117万 | +0.88% | 19.63 | 0.37 |
03/21 | 687 | 696 | 687 | 690 | 0% | 5,200 | 43億8388万 | +1.32% | 19.68 | 0.37 |
03/19 | 687 | 690 | 685 | 690 | +0.44% | 2,700 | 43億8388万 | +1.17% | 19.68 | 0.37 |
03/18 | 685 | 689 | 684 | 687 | -0.15% | 6,000 | 43億6482万 | +0.73% | 19.6 | 0.37 |
03/15 | 686 | 688 | 685 | 688 | +0.44% | 2,700 | 43億7117万 | +0.73% | 19.63 | 0.37 |
03/14 | 678 | 686 | 676 | 685 | +1.48% | 3,300 | 43億5211万 | +0.15% | 19.54 | 0.37 |
03/13 | 681 | 683 | 675 | 675 | -0.74% | 4,100 | 42億8858万 | -1.46% | 19.26 | 0.36 |
03/12 | 674 | 686 | 674 | 680 | +0.44% | 6,300 | 43億2034万 | -0.87% | 19.4 | 0.36 |
03/11 | 689 | 689 | 674 | 677 | -1.74% | 8,800 | 43億128万 | -1.46% | 19.31 | 0.36 |
03/08 | 684 | 693 | 684 | 689 | +0.44% | 9,400 | 43億7752万 | +0.29% | 19.66 | 0.37 |
03/07 | 693 | 693 | 682 | 686 | -0.58% | 19,800 | 43億5846万 | -0.15% | 19.57 | 0.37 |
03/06 | 684 | 694 | 684 | 690 | +0.58% | 13,100 | 43億8388万 | +0.44% | 19.68 | 0.37 |
03/05 | 684 | 686 | 677 | 686 | +0.29% | 23,800 | 43億5846万 | -0.15% | 19.57 | 0.37 |
03/04 | 680 | 684 | 676 | 684 | +0.59% | 9,900 | 43億4576万 | -0.44% | 19.51 | 0.37 |
03/01 | 677 | 685 | 677 | 680 | +0.74% | 10,200 | 43億2034万 | -1.16% | 19.4 | 0.36 |
02/29 | 676 | 679 | 675 | 675 | -0.15% | 6,800 | 42億8858万 | -1.89% | 19.26 | 0.36 |
02/28 | 679 | 680 | 675 | 676 | -0.44% | 9,500 | 42億9493万 | -1.74% | 19.28 | 0.36 |
02/27 | 673 | 682 | 673 | 679 | +0.89% | 7,600 | 43億1399万 | -1.45% | 19.37 | 0.36 |
02/26 | 677 | 683 | 673 | 673 | -0.44% | 15,900 | 42億7587万 | -2.18% | 19.2 | 0.36 |
02/22 | 683 | 683 | 676 | 676 | -1.02% | 13,300 | 42億9493万 | -1.74% | 19.28 | 0.36 |
02/21 | 685 | 689 | 681 | 683 | -0.29% | 4,100 | 43億3940万 | -0.73% | 19.48 | 0.36 |
02/20 | 687 | 690 | 685 | 685 | -0.29% | 5,900 | 43億5211万 | -0.44% | 19.54 | 0.37 |
02/19 | 669 | 687 | 669 | 687 | +1.63% | 6,400 | 43億6482万 | -0.15% | 19.6 | 0.37 |
02/16 | 668 | 678 | 668 | 676 | +1.65% | 9,600 | 42億9493万 | -1.6% | 19.28 | 0.36 |
02/15 | 672 | 672 | 663 | 665 | -1.04% | 15,800 | 42億2504万 | -3.2% | 18.97 | 0.36 |
02/14 | 680 | 686 | 666 | 672 | -4.55% | 29,200 | 42億6952万 | -2.33% | 19.17 | 0.36 |
02/13 | 710 | 710 | 698 | 704 | +0.86% | 6,100 | 44億7283万 | +2.33% | 20.08 | 0.38 |
02/09 | 709 | 709 | 698 | 698 | -1.69% | 5,600 | 44億3471万 | +1.45% | 19.91 | 0.37 |
02/08 | 705 | 713 | 700 | 710 | +0.57% | 9,000 | 45億1095万 | +3.35% | 20.25 | 0.38 |
02/07 | 706 | 713 | 698 | 706 | +0.43% | 23,500 | 44億8553万 | +2.92% | 20.14 | 0.38 |
02/06 | 706 | 709 | 703 | 703 | -0.57% | 4,400 | 44億6647万 | +2.78% | 20.05 | 0.38 |
02/05 | 700 | 709 | 694 | 707 | +1.29% | 17,900 | 44億9189万 | +3.67% | 20.17 | 0.38 |
02/02 | 690 | 699 | 688 | 698 | +1.9% | 12,200 | 44億3471万 | +2.65% | 19.91 | 0.37 |
02/01 | 687 | 693 | 685 | 685 | -0.58% | 8,600 | 43億5211万 | +0.88% | 19.54 | 0.37 |
01/31 | 680 | 694 | 680 | 689 | +1.92% | 19,000 | 43億7752万 | +1.62% | 19.66 | 0.37 |
01/30 | 694 | 704 | 676 | 676 | -3.01% | 61,800 | 42億9493万 | -0.15% | 19.28 | 0.36 |
01/29 | 693 | 697 | 686 | 697 | +0.87% | 5,500 | 44億2835万 | +2.95% | 19.88 | 0.37 |
01/26 | 692 | 700 | 691 | 691 | -0.86% | 5,800 | 43億9023万 | +2.07% | 19.71 | 0.37 |
01/25 | 688 | 699 | 684 | 697 | +1.31% | 14,000 | 44億2835万 | +3.11% | 19.88 | 0.37 |
01/24 | 685 | 692 | 684 | 688 | -0.15% | 2,800 | 43億7117万 | +1.93% | 19.63 | 0.37 |
01/23 | 683 | 692 | 681 | 689 | +1.32% | 11,900 | 43億7752万 | +2.23% | 19.66 | 0.37 |
01/22 | 676 | 684 | 676 | 680 | +1.34% | 6,100 | 43億2034万 | +0.89% | 19.4 | 0.36 |
01/19 | 671 | 676 | 671 | 671 | +0.15% | 5,200 | 42億6316万 | -0.45% | 19.14 | 0.36 |
01/18 | 674 | 679 | 670 | 670 | -0.59% | 7,900 | 42億5681万 | -0.59% | 19.11 | 0.36 |
01/17 | 678 | 689 | 674 | 674 | -0.59% | 11,600 | 42億8222万 | 0% | 19.23 | 0.36 |
01/16 | 681 | 684 | 672 | 678 | 0% | 6,700 | 43億764万 | +0.59% | 19.34 | 0.36 |
01/15 | 672 | 683 | 672 | 678 | +1.04% | 13,400 | 43億764万 | +0.59% | 19.34 | 0.36 |
01/12 | 682 | 682 | 668 | 671 | -1.61% | 21,500 | 42億6316万 | -0.45% | 19.14 | 0.36 |
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 | 3,380 338 7/12 | 1,080 108 2/12 | 393,100 3,931,000 8/8 | - | - | +18.13% 2/4 | -34.42% 8/17 |
2009年 3月期 | 1,680 168 5/20 | 410 41 3/13 | 757,300 7,573,000 8/7 | - | - | +35.64% 4/14 | -45.9% 10/8 |
2010年 3月期 | 1,250 125 7/6 | 490 49 4/1 | 2,898,600 28,986,000 7/6 | - | - | +52.35% 4/14 | -23.6% 11/18 |
2011年 3月期 | 1,420 142 4/15 | 600 60 3/15 | 2,146,900 21,469,000 4/14 | 90億2182万 | 38億1204万 | +20.51% 11/29 | -42.25% 3/15 |
2012年 3月期 | 1,210 121 8/2 121 8/1 | 770 77 11/17 | 724,100 7,241,000 6/3 | 76億8761万 | 48億9211万 | +16.77% 6/14 | -14.29% 8/8 |
2013年 3月期 | 2,050 205 3/28 | 590 59 9/6 | 5,635,500 56,355,000 2/12 | 130億2447万 | 37億4850万 | +40.53% 2/13 | -17.81% 5/14 |
2014年 3月期 | 2,330 233 5/14 | 1,200 120 6/7 | 866,200 8,662,000 4/26 | 148億342万 | 76億2408万 | +19.92% 5/14 | -26.45% 6/7 |
2015年 3月期 | 1,420 142 2/27 142 7/29 | 1,060 106 2/13 | 1,653,600 16,536,000 2/27 | 90億2190万 | 67億3466万 | +12.95% 2/27 | -14.09% 5/21 |
2016年 3月期 | 1,300 130 7/29 | 660 66 2/12 | 768,600 7,686,000 7/17 | 82億5949万 | 41億9328万 | +10.39% 11/25 | -17.99% 2/12 |
2017年 3月期 | 1,390 139 11/21 | 520 52 6/24 | 4,846,800 48,468,000 11/21 | 88億3130万 | 33億379万 | +84.91% 11/18 | -14.91% 4/13 |
2018年 3月期 | 2,240 224 1/22 | 760 76 4/17 76 4/14 他3件 | 18,003,900 180,039,000 7/13 | 142億3173万 | 48億2862万 | +46.44% 7/12 | -14.28% 2/14 |
2019年 3月期 | 1,910 191 5/21 | 855 12/25 | 678,700 6,787,000 5/14 | 121億3509万 | 54億3220万 | +17.94% 9/27 | -24.39% 12/25 |
2020年 3月期 | 1,437 12/13 | 669 3/17 | 76,600 5/15 | 91億2991万 | 42億5046万 | +14.92% 11/18 | -32.26% 3/13 |
2021年 3月期 | 1,045 6/5 | 807 4/3 | 29,400 6/16 | 66億3935万 | 51億2723万 | +9.86% 5/11 | -9.91% 6/15 |
2022年 3月期 | 998 5/12 | 565 12/28 | 55,900 12/28 | 63億4074万 | 35億8970万 | +9.03% 2/16 | -9.4% 10/28 |
2023年 3月期 | 969 6/28 | 630 12/22 | 314,800 8/9 | 61億5649万 | 40億267万 | +19.29% 6/6 | -10.58% 8/12 |
2024年 3月期 | 865 7/26 | 651 12/26 4/10 他2件 | 225,900 7/5 | 54億9573万 | 41億3609万 | +13.45% 6/20 | -10.44% 11/9 |
最新 | 710 2024/6/7 | 2,700 | 45億1095万 | +1.43% 700 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 127%(2.27倍)
- 1985/12/28 vs 1984/12/28
- 4%(1.04倍)
- 1986/12/27 vs 1985/12/28
- -13%(0.87倍)
- 1987/12/28 vs 1986/12/27
- 15%(1.15倍)
- 1988/12/28 vs 1987/12/28
- 55%(1.55倍)
- 1989/12/28 vs 1988/12/28
- 42%(1.42倍)
- 1990/12/28 vs 1989/12/28
- -55%(0.45倍)
- 1991/12/30 vs 1990/12/28
- 9%(1.09倍)
- 1992/12/30 vs 1991/12/30
- -42%(0.58倍)
- 1993/12/30 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/30 vs 1993/12/30
- 37%(1.37倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- -27%(0.73倍)
- 2000/12/29 vs 1999/12/30
- 18%(1.18倍)
- 2001/12/28 vs 2000/12/29
- -46%(0.54倍)
- 2002/12/30 vs 2001/12/28
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- 107%(2.07倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 111%(2.11倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -54%(0.46倍)
- 2008/12/30 vs 2007/12/28
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- 16%(1.16倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- -25%(0.75倍)
- 2015/12/30 vs 2014/12/30
- -20%(0.8倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 42%(1.42倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- -31%(0.69倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/06/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
410円(2009/03/13) - 73%(1.73倍)
710円(6/7)