株価チャート
株価
5/2
- 前日 (5/1)
- 795
- 始値
- 791
- 高値
- 798
- 安値
- 776
- 終値 -1.26%
- 785
- 出来高 +4.2%
- 49,600
乖離率
- 株価(5日)
移動平均値 - -0.63%
790 - 株価(25日)
移動平均値 - -3.56%
814 - 出来高(5日)
移動平均値 - -2.48%
50,860
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 791 | 798 | 776 | 785 | -1.26% | 49,600 | 66億3293万 | -3.56% | 10.02 | 1.62 |
05/01 | 788 | 797 | 778 | 795 | -0.38% | 47,600 | 67億1743万 | -2.33% | 10.15 | 1.64 |
04/30 | 788 | 799 | 781 | 798 | +1.14% | 53,600 | 67億4278万 | -1.85% | 10.19 | 1.65 |
04/26 | 777 | 790 | 772 | 789 | +0.9% | 46,200 | 66億6673万 | -2.95% | 10.08 | 1.63 |
04/25 | 788 | 795 | 779 | 782 | -2.25% | 57,300 | 66億758万 | -3.81% | 9.99 | 1.62 |
04/24 | 807 | 814 | 795 | 800 | -0.99% | 56,100 | 67億5968万 | -1.72% | 10.22 | 1.65 |
04/23 | 791 | 811 | 789 | 808 | +2.28% | 79,100 | 68億2727万 | -0.62% | 10.32 | 1.67 |
04/22 | 802 | 802 | 768 | 790 | -2.11% | 131,400 | 63億9868万 | -2.83% | 10.09 | 1.63 |
04/19 | 833 | 833 | 790 | 807 | -3.93% | 118,300 | 65億3637万 | -0.62% | 10.31 | 1.67 |
04/18 | 827 | 843 | 814 | 840 | +0.24% | 77,100 | 68億366万 | +3.45% | 10.73 | 1.73 |
04/17 | 841 | 860 | 835 | 838 | -0.36% | 60,400 | 67億8746万 | +3.46% | 10.7 | 1.73 |
04/16 | 873 | 873 | 841 | 841 | -4% | 93,800 | 68億1176万 | +3.96% | 10.74 | 1.74 |
04/15 | 875 | 883 | 867 | 876 | -0.34% | 81,700 | 70億9524万 | +8.42% | 11.19 | 1.81 |
04/12 | 876 | 881 | 855 | 879 | +1.27% | 93,700 | 71億1954万 | +9.06% | 11.23 | 1.82 |
04/11 | 882 | 898 | 868 | 868 | -1.7% | 157,900 | 70億3045万 | +7.96% | 11.08 | 1.79 |
04/10 | 882 | 885 | 868 | 883 | +0.91% | 150,900 | 71億5194万 | +9.83% | 11.28 | 1.82 |
04/09 | 850 | 875 | 835 | 875 | +5.42% | 296,000 | 66億9340万 | +9.1% | 11.17 | 1.81 |
04/08 | 791 | 830 | 788 | 830 | +6.55% | 274,800 | 63億4916万 | +4.01% | 10.6 | 1.71 |
04/05 | 774 | 792 | 769 | 779 | -0.76% | 54,700 | 59億5903万 | -2.14% | 9.95 | 1.61 |
04/04 | 766 | 803 | 765 | 785 | +3.29% | 106,400 | 60億493万 | -1.38% | 10.02 | 1.62 |
04/03 | 760 | 774 | 754 | 760 | -0.65% | 44,200 | 58億1369万 | -4.52% | 9.71 | 1.57 |
04/02 | 772 | 791 | 765 | 765 | -0.52% | 94,700 | 58億5194万 | -4.14% | 9.77 | 1.58 |
04/01 | 801 | 806 | 769 | 769 | -4% | 127,000 | 58億8254万 | -3.63% | 9.82 | 1.59 |
03/29 | 801 | 804 | 794 | 801 | -0.37% | 146,000 | 61億2732万 | +0.63% | 10.23 | 1.65 |
03/28 | 790 | 824 | 787 | 804 | +2.29% | 98,700 | 61億5027万 | +1.64% | 10.27 | 1.66 |
03/27 | 786 | 792 | 776 | 786 | +0.51% | 53,800 | 60億1258万 | -0.25% | 10.04 | 1.62 |
03/26 | 775 | 786 | 770 | 782 | +0.51% | 52,100 | 59億8198万 | -0.38% | 9.99 | 1.62 |
03/25 | 790 | 792 | 774 | 778 | -1.89% | 62,400 | 59億5138万 | -0.26% | 9.94 | 1.61 |
03/22 | 802 | 808 | 793 | 793 | -1% | 60,800 | 60億6613万 | +2.45% | 10.13 | 1.64 |
03/21 | 799 | 808 | 793 | 801 | +1.01% | 95,400 | 61億2732万 | +4.16% | 10.23 | 1.65 |
03/19 | 791 | 793 | 779 | 793 | -0.75% | 64,500 | 60億6613万 | +3.93% | 10.13 | 1.64 |
03/18 | 781 | 799 | 781 | 799 | +2.96% | 79,600 | 61億1203万 | +5.27% | 10.2 | 1.65 |
03/15 | 785 | 788 | 773 | 776 | -2.63% | 118,800 | 59億3608万 | +2.92% | 9.91 | 1.6 |
03/14 | 794 | 802 | 782 | 797 | +0.38% | 73,800 | 60億9673万 | +6.13% | 10.18 | 1.65 |
03/13 | 835 | 838 | 792 | 794 | -3.29% | 172,600 | 60億7378万 | +6.29% | 10.14 | 1.64 |
03/12 | 799 | 821 | 797 | 821 | +1.86% | 74,100 | 62億8032万 | +10.35% | 10.48 | 1.7 |
03/11 | 823 | 823 | 789 | 806 | -3.59% | 223,800 | 61億6557万 | +8.92% | 10.29 | 1.66 |
03/08 | 827 | 858 | 827 | 836 | +0.97% | 151,900 | 63億9506万 | +13.74% | 10.68 | 1.73 |
03/07 | 866 | 869 | 826 | 828 | -2.82% | 195,400 | 63億3386万 | +13.58% | 10.57 | 1.71 |
03/06 | 830 | 867 | 822 | 852 | +2.53% | 396,700 | 65億1745万 | +17.68% | 10.88 | 1.76 |
03/05 | 791 | 831 | 785 | 831 | +6.27% | 523,400 | 63億5681万 | +15.74% | 10.61 | 1.72 |
03/04 | 776 | 799 | 775 | 782 | +1.43% | 157,900 | 59億8198万 | +9.83% | 9.99 | 1.62 |
03/01 | 790 | 790 | 770 | 771 | -2.65% | 159,400 | 58億9784万 | +8.74% | 9.85 | 1.59 |
02/29 | 801 | 814 | 765 | 792 | +0.51% | 569,300 | 60億5848万 | +12.18% | 10.11 | 1.64 |
02/28 | 800 | 803 | 780 | 788 | -1.87% | 231,800 | 60億2788万 | +12.09% | 10.06 | 1.63 |
02/27 | 770 | 807 | 756 | 803 | +3.61% | 374,500 | 61億4262万 | +14.71% | 10.25 | 1.66 |
02/26 | 713 | 779 | 700 | 775 | +10.24% | 716,200 | 59億2844万 | +11.35% | 9.9 | 1.6 |
02/22 | 706 | 711 | 698 | 703 | +1.44% | 173,700 | 53億7766万 | +1.44% | 8.98 | 1.45 |
02/21 | 703 | 706 | 691 | 693 | -2.39% | 89,900 | 53億117万 | 0% | 8.85 | 1.43 |
02/20 | 724 | 724 | 695 | 710 | -1.53% | 249,500 | 54億3121万 | +1.87% | 9.07 | 1.47 |
02/19 | 655 | 722 | 652 | 721 | +10.75% | 325,400 | 55億1536万 | +2.85% | 9.21 | 1.49 |
02/16 | 648 | 660 | 642 | 651 | +1.4% | 58,400 | 49億7988万 | -7.53% | 8.31 | 1.34 |
02/15 | 664 | 665 | 642 | 642 | -2.43% | 102,000 | 49億1104万 | -9.58% | 8.2 | 1.33 |
02/14 | 659 | 675 | 653 | 658 | -0.3% | 76,200 | 50億3343万 | -8.1% | 8.4 | 1.36 |
02/13 | 675 | 686 | 653 | 660 | -2.65% | 169,000 | 50億4873万 | -8.33% | 8.43 | 1.36 |
02/09 | 684 | 690 | 678 | 678 | -1.74% | 102,100 | 51億8642万 | -6.35% | 8.66 | 1.4 |
02/08 | 698 | 699 | 678 | 690 | -0.72% | 77,400 | 52億7822万 | -4.96% | 8.81 | 1.43 |
02/07 | 702 | 702 | 689 | 695 | -1% | 79,700 | 53億1647万 | -4.66% | 8.88 | 1.44 |
02/06 | 711 | 714 | 699 | 702 | -0.57% | 59,300 | 53億7001万 | -3.84% | 8.96 | 1.45 |
02/05 | 721 | 723 | 704 | 706 | -1.53% | 85,500 | 54億61万 | -3.55% | 9.02 | 1.46 |
02/02 | 711 | 723 | 707 | 717 | +1.99% | 109,900 | 54億8476万 | -2.05% | 9.16 | 1.48 |
02/01 | 692 | 709 | 687 | 703 | +2.93% | 164,000 | 53億7766万 | -3.96% | 8.98 | 1.45 |
01/31 | 685 | 686 | 672 | 683 | -1.44% | 102,000 | 52億2467万 | -6.82% | 8.72 | 1.41 |
01/30 | 699 | 699 | 689 | 693 | -0.86% | 49,200 | 53億117万 | -5.59% | 8.85 | 1.43 |
01/29 | 687 | 700 | 683 | 699 | +1.75% | 93,200 | 53億4707万 | -5.03% | 8.93 | 1.44 |
01/26 | 692 | 700 | 685 | 687 | -1.29% | 80,700 | 52億5527万 | -6.91% | 8.77 | 1.42 |
01/25 | 697 | 700 | 686 | 696 | -1.14% | 82,200 | 53億2412万 | -5.95% | 8.89 | 1.44 |
01/24 | 706 | 710 | 695 | 704 | -0.28% | 98,800 | 53億8531万 | -5.12% | 8.99 | 1.45 |
01/23 | 724 | 724 | 703 | 706 | -2.22% | 118,200 | 54億61万 | -5.11% | 9.02 | 1.46 |
01/22 | 723 | 724 | 711 | 722 | +3.14% | 226,000 | 55億2301万 | -3.22% | 9.22 | 1.49 |
01/19 | 705 | 712 | 693 | 700 | -1.27% | 134,300 | 53億5472万 | -6.42% | 8.94 | 1.45 |
01/18 | 703 | 712 | 677 | 709 | +1% | 208,200 | 54億2356万 | -5.59% | 9.05 | 1.46 |
01/17 | 750 | 750 | 691 | 702 | -11.48% | 701,900 | 53億7001万 | -6.9% | 8.96 | 1.45 |
01/16 | 792 | 800 | 787 | 793 | -1.61% | 60,500 | 60億6613万 | +4.62% | 10.13 | 1.64 |
01/15 | 800 | 813 | 793 | 806 | +1.13% | 91,600 | 61億6557万 | +6.05% | 10.29 | 1.66 |
01/12 | 807 | 808 | 788 | 797 | -0.99% | 110,900 | 60億9673万 | +4.73% | 10.18 | 1.65 |
01/11 | 798 | 809 | 783 | 805 | +2.81% | 118,200 | 61億5792万 | +5.37% | 10.28 | 1.66 |
01/10 | 788 | 811 | 776 | 783 | +1.29% | 182,100 | 59億8963万 | +2.22% | 10 | 1.62 |
01/09 | 756 | 784 | 756 | 773 | +4.6% | 99,000 | 59億1314万 | +0.39% | 9.87 | 1.6 |
01/05 | 753 | 755 | 739 | 739 | -1.34% | 31,500 | 56億5305万 | -4.4% | 9.44 | 1.53 |
01/04 | 743 | 756 | 730 | 749 | -0.13% | 36,000 | 57億2955万 | -3.73% | 9.57 | 1.55 |
2023 | ||||||||||
12/29 | 737 | 750 | 735 | 750 | +2.32% | 25,800 | 57億3720万 | -4.09% | 9.58 | 1.39 |
12/28 | 731 | 736 | 718 | 733 | 0% | 25,700 | 56億715万 | -6.86% | 9.36 | 1.36 |
12/27 | 728 | 740 | 724 | 733 | +1.24% | 47,600 | 56億715万 | -7.57% | 9.36 | 1.36 |
12/26 | 722 | 731 | 719 | 724 | +0.14% | 39,900 | 55億3831万 | -9.27% | 9.25 | 1.34 |
12/25 | 714 | 729 | 714 | 723 | +0.98% | 36,900 | 55億3066万 | -10.07% | 9.23 | 1.34 |
12/22 | 714 | 725 | 710 | 716 | +0.56% | 43,000 | 54億7711万 | -11.5% | 9.14 | 1.33 |
12/21 | 720 | 727 | 705 | 712 | -3.13% | 64,200 | 54億4651万 | -12.64% | 9.09 | 1.32 |
12/20 | 747 | 747 | 725 | 735 | -1.61% | 64,200 | 56億2245万 | -10.48% | 9.39 | 1.36 |
12/19 | 739 | 747 | 728 | 747 | +1.08% | 55,600 | 57億1425万 | -9.56% | 9.54 | 1.39 |
12/18 | 743 | 748 | 733 | 739 | -1.34% | 35,400 | 56億5305万 | -11.07% | 9.44 | 1.37 |
12/15 | 746 | 759 | 745 | 749 | +0.4% | 26,100 | 57億2955万 | -9.87% | 9.57 | 1.39 |
12/14 | 766 | 768 | 744 | 746 | -2.36% | 49,800 | 57億660万 | -10.34% | 9.53 | 1.39 |
12/13 | 771 | 773 | 752 | 764 | -0.39% | 45,500 | 58億4429万 | -8.06% | 9.76 | 1.42 |
12/12 | 779 | 781 | 766 | 767 | -1.54% | 22,400 | 58億6724万 | -7.7% | 9.79 | 1.42 |
12/11 | 792 | 794 | 774 | 779 | +0.26% | 30,500 | 59億5903万 | -6.37% | 9.95 | 1.45 |
12/08 | 796 | 802 | 773 | 777 | -3% | 94,100 | 59億4373万 | -6.5% | 9.92 | 1.44 |
12/07 | 837 | 837 | 800 | 801 | -4.98% | 78,000 | 61億2732万 | -3.26% | 10.23 | 1.49 |
12/06 | 845 | 852 | 839 | 843 | -0.24% | 49,000 | 64億4861万 | +2.31% | 10.77 | 1.57 |
12/05 | 867 | 883 | 845 | 845 | -2.65% | 57,000 | 64億6391万 | +3.43% | 10.79 | 1.57 |
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 6月期 | 739 6/24 | 421 2/19 | 302,200 6/24 | - | - | +17.4% 6/24 | -15.84% 1/23 |
2009年 6月期 | 635 7/2 | 270 10/7 | 47,700 7/2 | - | - | +24.87% 11/11 | -34.87% 10/10 |
2010年 6月期 | 374 9/10 | 288 11/20 11/19 | 33,700 4/6 | - | - | +7.52% 3/31 | -13.02% 11/19 11/18 |
2011年 6月期 | 330 7/12 | 170 3/15 | 38,600 6/15 | 22億9666万 | 11億8313万 | +12.79% 1/17 | -39.96% 3/15 |
2012年 6月期 | 255 7/20 | 69 6/4 | 2,091,700 3/27 | 17億7469万 | 4億8021万 | +41.35% 3/27 | -26.47% 6/4 |
2013年 6月期 | 171 5/10 8/22 | 80 8/1 7/24 | 2,896,800 8/22 | 11億9009万 | 5億5676万 | +88.16% 8/22 | -15.14% 6/7 |
2014年 6月期 | 276 1/16 | 109 7/4 | 3,920,700 1/14 | 19億2084万 | 7億5859万 | +55.79% 1/20 | -15.32% 2/4 |
2015年 6月期 | 775 2/18 | 143 8/11 7/14 | 3,090,800 4/7 | 53億9369万 | 9億9522万 | +113.03% 2/17 | -16.23% 3/27 |
2016年 6月期 | 520 1/8 | 179 6/24 | 1,263,900 11/17 | 36億1899万 | 12億4576万 | +19.56% 11/24 | -30.57% 2/12 |
2017年 6月期 | 749 9/12 | 199 7/28 | 5,865,900 8/25 | 52億1274万 | 13億8496万 | +83.69% 8/16 | -27.27% 11/9 |
2018年 6月期 | 645 10/17 | 409 6/29 | 3,476,600 10/17 | 49億3399万 | 31億2868万 | +27.25% 10/12 | -19.73% 7/5 |
2019年 6月期 | 624 3/6 | 227 12/25 | 3,461,100 2/19 | 47億7335万 | 17億3645万 | +37.21% 2/20 | -33.8% 12/25 |
2020年 6月期 | 559 1/9 | 248 3/13 | 1,242,000 12/16 | 42億7612万 | 18億9710万 | +20.08% 5/13 | -30.53% 3/13 |
2021年 6月期 | 1,024 4/8 | 418 8/3 7/31 | 1,281,900 9/18 | 78億3319万 | 31億9753万 | +29.69% 4/7 | -16.96% 5/17 |
2022年 6月期 | 680 7/1 | 430 12/21 | 805,900 8/20 | 52億172万 | 32億8932万 | +22.02% 1/19 | -11.69% 8/23 |
2023年 6月期 | 835 6/29 | 410 12/26 | 2,925,100 3/22 | 63億8741万 | 31億3633万 | +26.33% 4/3 | -8.88% 8/3 |
最新 | 785 2024/5/2 | 49,600 | 66億3293万 | -3.56% 814 |
年間値上がり率
- 1999/12/30 vs 1998/12/29
- 23%(1.23倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 43%(1.43倍)
- 2004/12/30 vs 2003/12/30
- 42%(1.42倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- -44%(0.56倍)
- 2012/12/28 vs 2011/12/30
- -29%(0.71倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- 51%(1.51倍)
- 2015/12/30 vs 2014/12/30
- 85%(1.85倍)
- 2016/12/30 vs 2015/12/30
- 31%(1.31倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 77%(1.77倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 76%(1.76倍)
- 2024/05/02 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
69円(2012/06/04) - 1038%(11.38倍)
785円(5/2)