株価チャート
株価
6/7
- 前日 (6/6)
- 871
- 始値
- 864
- 高値
- 880
- 安値
- 861
- 終値 ±0%
- 871
- 出来高 -37.61%
- 144,800
乖離率
- 株価(5日)
移動平均値 - -2.46%
893 - 株価(25日)
移動平均値 - -8.03%
947 - 出来高(5日)
移動平均値 - -28.91%
203,680
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 | 864 | 880 | 861 | 871 | 0% | 144,800 | 335億8445万 | -8.03% | 5.56 | 0.52 |
06/06 | 902 | 903 | 870 | 871 | -2.46% | 232,100 | 335億8445万 | -8.22% | 5.56 | 0.52 |
06/05 | 894 | 900 | 887 | 893 | -1.76% | 252,800 | 344億3274万 | -6.2% | 5.7 | 0.54 |
06/04 | 918 | 928 | 906 | 909 | -1.09% | 198,400 | 350億4968万 | -4.52% | 5.81 | 0.54 |
06/03 | 942 | 947 | 919 | 919 | -1.5% | 190,300 | 354億3526万 | -3.47% | 5.87 | 0.55 |
05/31 | 923 | 936 | 922 | 933 | +0.21% | 168,300 | 359億7508万 | -2% | 5.96 | 0.56 |
05/30 | 938 | 947 | 912 | 931 | -2.31% | 244,300 | 358億9797万 | -2.21% | 5.95 | 0.56 |
05/29 | 979 | 985 | 952 | 953 | -1.95% | 165,000 | 367億4625万 | +0.11% | 6.09 | 0.57 |
05/28 | 968 | 988 | 966 | 972 | -0.21% | 100,000 | 374億7886万 | +2.32% | 6.21 | 0.58 |
05/27 | 982 | 988 | 968 | 974 | -1.22% | 136,800 | 375億5598万 | +2.63% | 6.22 | 0.58 |
05/24 | 988 | 1,001 | 986 | 986 | -1.6% | 125,900 | 380億1868万 | +4.12% | 6.3 | 0.59 |
05/23 | 1,014 | 1,015 | 991 | 1,002 | -1.18% | 188,100 | 386億3562万 | +6.03% | 6.4 | 0.6 |
05/22 | 1,031 | 1,051 | 1,011 | 1,014 | +2.01% | 463,200 | 390億9832万 | +7.3% | 6.48 | 0.61 |
05/21 | 1,016 | 1,033 | 985 | 994 | -2.45% | 450,600 | 383億2715万 | +5.3% | 6.35 | 0.6 |
05/20 | 1,009 | 1,029 | 1,005 | 1,019 | -0.88% | 367,500 | 392億9111万 | +8.29% | 6.51 | 0.61 |
05/17 | 1,052 | 1,070 | 1,018 | 1,028 | -1.81% | 584,800 | 396億3814万 | +9.71% | 6.57 | 0.62 |
05/16 | 1,010 | 1,070 | 1,005 | 1,047 | +1.26% | 1,358,400 | 403億7075万 | +12.22% | 6.69 | 0.63 |
05/15 | 885 | 1,034 | 865 | 1,034 | +16.97% | 1,822,400 | 398億6949万 | +11.54% | 6.61 | 0.62 |
05/14 | 905 | 905 | 877 | 884 | -2.54% | 303,300 | 340億8572万 | -4.12% | 5.65 | 0.53 |
05/13 | 908 | 912 | 886 | 907 | -0.66% | 248,000 | 349億7256万 | -1.73% | 5.79 | 0.54 |
05/10 | 906 | 915 | 895 | 913 | +3.28% | 236,200 | 352億391万 | -1.19% | 5.83 | 0.55 |
05/09 | 896 | 901 | 871 | 884 | -2.43% | 364,800 | 340億8572万 | -4.33% | 5.65 | 0.53 |
05/08 | 908 | 915 | 904 | 906 | -0.77% | 176,000 | 349億3400万 | -2.27% | 5.79 | 0.54 |
05/07 | 943 | 943 | 908 | 913 | -1.83% | 220,800 | 352億391万 | -1.72% | 5.83 | 0.55 |
05/02 | 925 | 950 | 921 | 930 | +1.53% | 207,800 | 358億5941万 | -0.11% | 5.94 | 0.56 |
05/01 | 931 | 937 | 910 | 916 | -2.76% | 228,200 | 353億1959万 | -1.72% | 5.85 | 0.55 |
04/30 | 912 | 960 | 912 | 942 | +4.78% | 329,600 | 363億2211万 | +0.96% | 6.02 | 0.56 |
04/26 | 899 | 909 | 888 | 899 | -0.77% | 190,300 | 346億6409万 | -3.75% | 5.74 | 0.54 |
04/25 | 915 | 920 | 903 | 906 | -1.84% | 245,800 | 349億3400万 | -3.31% | 5.79 | 0.54 |
04/24 | 925 | 934 | 915 | 923 | +0.11% | 308,900 | 355億8950万 | -1.81% | 5.9 | 0.55 |
04/23 | 934 | 938 | 907 | 922 | -0.11% | 212,300 | 355億5094万 | -1.71% | 5.89 | 0.55 |
04/22 | 932 | 954 | 915 | 923 | +1.54% | 283,200 | 355億8950万 | -1.49% | 5.9 | 0.55 |
04/19 | 925 | 933 | 900 | 909 | -3.3% | 364,100 | 350億4968万 | -2.88% | 5.81 | 0.54 |
04/18 | 916 | 950 | 916 | 940 | +1.4% | 196,500 | 362億4499万 | +0.53% | 6 | 0.56 |
04/17 | 948 | 952 | 913 | 927 | -0.64% | 307,700 | 357億4373万 | -0.64% | 5.92 | 0.56 |
04/16 | 980 | 980 | 933 | 933 | -6.79% | 451,000 | 359億7508万 | +0.11% | 5.96 | 0.56 |
04/15 | 983 | 1,013 | 966 | 1,001 | +0.3% | 474,100 | 385億9706万 | +7.63% | 6.39 | 0.6 |
04/12 | 942 | 1,009 | 941 | 998 | +8.13% | 857,700 | 384億8138万 | +7.66% | 6.38 | 0.6 |
04/11 | 915 | 929 | 907 | 923 | -0.43% | 206,900 | 355億8950万 | -0.11% | 5.9 | 0.55 |
04/10 | 928 | 942 | 919 | 927 | +1.2% | 239,700 | 357億4373万 | +0.32% | 5.92 | 0.56 |
04/09 | 895 | 925 | 895 | 916 | +2.81% | 274,300 | 353億1959万 | -0.76% | 5.85 | 0.55 |
04/08 | 916 | 916 | 878 | 891 | -1.66% | 296,000 | 343億5562万 | -3.47% | 5.69 | 0.53 |
04/05 | 914 | 914 | 898 | 906 | -2.48% | 258,100 | 349億3400万 | -1.84% | 5.79 | 0.54 |
04/04 | 936 | 936 | 922 | 929 | +0.43% | 142,700 | 358億2085万 | +0.65% | 5.93 | 0.56 |
04/03 | 909 | 944 | 906 | 925 | +0.22% | 226,900 | 356億6661万 | +0.43% | 5.91 | 0.55 |
04/02 | 938 | 946 | 918 | 923 | -1.49% | 180,300 | 355億8950万 | +0.54% | 5.9 | 0.55 |
04/01 | 972 | 972 | 936 | 937 | -3.7% | 272,900 | 361億2932万 | +2.4% | 5.99 | 0.56 |
03/29 | 966 | 988 | 956 | 973 | +2.21% | 286,200 | 375億1742万 | +6.81% | 3.8 | 0.58 |
03/28 | 940 | 970 | 938 | 952 | -0.42% | 158,800 | 367億769万 | +5.31% | 3.72 | 0.57 |
03/27 | 956 | 973 | 952 | 956 | 0% | 192,800 | 368億6193万 | +6.34% | 3.73 | 0.57 |
03/26 | 970 | 970 | 945 | 956 | -0.31% | 216,900 | 368億6193万 | +6.82% | 3.73 | 0.57 |
03/25 | 976 | 978 | 959 | 959 | -1.54% | 227,300 | 369億7760万 | +7.63% | 3.74 | 0.57 |
03/22 | 969 | 976 | 950 | 974 | +0.83% | 374,800 | 375億5598万 | +10.06% | 3.8 | 0.58 |
03/21 | 895 | 973 | 895 | 966 | +9.15% | 682,900 | 372億4751万 | +10.02% | 3.77 | 0.58 |
03/19 | 885 | 891 | 872 | 885 | -0.78% | 302,800 | 341億2427万 | +1.37% | 3.45 | 0.53 |
03/18 | 905 | 909 | 889 | 892 | -0.22% | 173,500 | 343億9418万 | +2.41% | 3.48 | 0.53 |
03/15 | 896 | 900 | 888 | 894 | -0.78% | 197,700 | 344億7130万 | +2.88% | 3.49 | 0.54 |
03/14 | 880 | 905 | 880 | 901 | +2.15% | 186,900 | 347億4121万 | +4.16% | 3.52 | 0.54 |
03/13 | 905 | 914 | 873 | 882 | -1.34% | 324,300 | 340億860万 | +2.44% | 3.44 | 0.53 |
03/12 | 880 | 901 | 876 | 894 | +0.45% | 205,400 | 344億7130万 | +4.2% | 3.49 | 0.54 |
03/11 | 917 | 920 | 880 | 890 | -4.51% | 382,500 | 343億1707万 | +4.34% | 3.47 | 0.53 |
03/08 | 900 | 935 | 893 | 932 | +2.98% | 282,300 | 359億3652万 | +9.65% | 3.64 | 0.56 |
03/07 | 937 | 937 | 897 | 905 | -2.06% | 339,000 | 348億9544万 | +7.1% | 3.53 | 0.54 |
03/06 | 919 | 938 | 910 | 924 | +0.43% | 344,400 | 356億2806万 | +10% | 3.61 | 0.55 |
03/05 | 893 | 932 | 890 | 920 | +2.45% | 406,400 | 354億7382万 | +9.92% | 3.59 | 0.55 |
03/04 | 900 | 904 | 884 | 898 | -0.22% | 277,200 | 346億2553万 | +8.06% | 3.5 | 0.54 |
03/01 | 920 | 925 | 897 | 900 | -0.77% | 294,300 | 347億265万 | +8.83% | 3.51 | 0.54 |
02/29 | 877 | 908 | 873 | 907 | +4.25% | 561,100 | 349億7256万 | +10.34% | 3.54 | 0.54 |
02/28 | 853 | 876 | 852 | 870 | +1.99% | 286,300 | 335億4590万 | +6.62% | 3.4 | 0.52 |
02/27 | 848 | 880 | 848 | 853 | +0.59% | 341,400 | 328億9040万 | +4.92% | 3.33 | 0.51 |
02/26 | 849 | 865 | 833 | 848 | +1.31% | 307,300 | 326億9761万 | +4.56% | 3.31 | 0.51 |
02/22 | 819 | 838 | 811 | 837 | +3.59% | 305,300 | 322億7347万 | +3.46% | 3.27 | 0.5 |
02/21 | 820 | 825 | 808 | 808 | -2.18% | 275,500 | 311億5527万 | +0.12% | 3.15 | 0.48 |
02/20 | 846 | 847 | 826 | 826 | -2.59% | 245,500 | 318億4932万 | +2.35% | 3.22 | 0.5 |
02/19 | 857 | 860 | 841 | 848 | -1.05% | 300,800 | 326億9761万 | +5.08% | 3.31 | 0.51 |
02/16 | 822 | 874 | 818 | 857 | +4.64% | 576,300 | 330億4464万 | +6.46% | 3.34 | 0.51 |
02/15 | 822 | 831 | 816 | 819 | +2.12% | 236,400 | 315億7941万 | +2.12% | 3.2 | 0.49 |
02/14 | 824 | 828 | 797 | 802 | -4.64% | 290,200 | 309億2392万 | +0.25% | 3.13 | 0.48 |
02/13 | 844 | 860 | 820 | 841 | +0.48% | 385,500 | 324億2770万 | +5.13% | 3.28 | 0.5 |
02/09 | 817 | 856 | 796 | 837 | +1.58% | 775,900 | 322億7347万 | +4.76% | 3.27 | 0.5 |
02/08 | 811 | 824 | 777 | 824 | +1.85% | 988,800 | 317億7220万 | +3.26% | 3.22 | 0.49 |
02/07 | 794 | 810 | 788 | 809 | +1.76% | 232,500 | 311億9383万 | +1.51% | 3.16 | 0.48 |
02/06 | 792 | 800 | 784 | 795 | -0.25% | 171,600 | 306億5401万 | -0.13% | 3.1 | 0.48 |
02/05 | 800 | 800 | 783 | 797 | +1.53% | 255,400 | 307億3113万 | +0.13% | 3.11 | 0.48 |
02/02 | 795 | 795 | 779 | 785 | -1.38% | 223,700 | 302億6842万 | -1.38% | 3.06 | 0.47 |
02/01 | 801 | 808 | 792 | 796 | -2.09% | 173,000 | 306億9257万 | 0% | 3.11 | 0.48 |
01/31 | 797 | 813 | 795 | 813 | +2.01% | 247,900 | 313億4806万 | +2.52% | 3.17 | 0.49 |
01/30 | 828 | 828 | 795 | 797 | -4.32% | 373,400 | 307億3113万 | +1.01% | 3.11 | 0.48 |
01/29 | 784 | 840 | 783 | 833 | +7.62% | 743,000 | 321億1923万 | +5.84% | 3.25 | 0.5 |
01/26 | 785 | 793 | 765 | 774 | -2.76% | 428,700 | 298億4428万 | -1.15% | 3.02 | 0.46 |
01/25 | 771 | 807 | 766 | 796 | +3.38% | 710,700 | 306億9257万 | +2.05% | 3.11 | 0.48 |
01/24 | 768 | 780 | 760 | 770 | +0.26% | 257,600 | 296億9005万 | -1.03% | 3.01 | 0.46 |
01/23 | 791 | 793 | 764 | 768 | -3.52% | 438,300 | 296億1293万 | -0.9% | 3 | 0.46 |
01/22 | 803 | 804 | 780 | 796 | -1.24% | 370,400 | 306億9257万 | +2.71% | 3.11 | 0.48 |
01/19 | 802 | 821 | 795 | 806 | +0.62% | 374,000 | 310億7815万 | +4.13% | 3.15 | 0.48 |
01/18 | 783 | 803 | 782 | 801 | +2.04% | 212,500 | 308億8536万 | +3.62% | 3.13 | 0.48 |
01/17 | 800 | 810 | 784 | 785 | -2% | 331,300 | 302億6842万 | +1.95% | 3.06 | 0.47 |
01/16 | 824 | 824 | 800 | 801 | -3.49% | 344,800 | 308億8536万 | +4.16% | 3.13 | 0.48 |
01/15 | 800 | 841 | 800 | 830 | +4.27% | 504,600 | 320億356万 | +8.21% | 3.24 | 0.5 |
01/12 | 792 | 798 | 779 | 796 | +2.45% | 268,700 | 306億9257万 | +4.46% | 3.11 | 0.48 |
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 | 3,970 794 6/20 | 1,825 365 3/18 | 2,781,200 13,906,000 4/9 | - | - | +16.57% 5/7 | -26.14% 1/16 |
2009年 3月期 | 4,095 819 7/31 | 1,000 200 10/28 | 1,644,400 8,222,000 8/5 | - | - | +37.07% 5/16 | -40.64% 10/27 |
2010年 3月期 | 1,900 380 5/11 | 1,260 252 11/27 | 1,414,400 7,072,000 8/26 | - | - | +13.18% 5/13 | -15.47% 11/27 |
2011年 3月期 | 1,870 374 4/7 | 1,090 218 3/15 | 658,800 3,294,000 9/24 | 721億420万 | 420億2865万 | +12.07% 12/14 | -25.68% 3/15 |
2012年 3月期 | 2,040 408 3/28 | 1,160 232 10/3 | 676,400 3,382,000 5/13 | 786億5913万 | 447億2774万 | +11.86% 1/25 | -13.42% 8/9 |
2013年 3月期 | 2,440 488 3/14 | 1,485 297 9/4 | 1,379,200 6,896,000 3/22 | 940億8249万 | 572億5922万 | +13.56% 12/19 | -10.5% 4/2 |
2014年 3月期 | 2,690 538 5/23 | 1,825 365 11/13 | 1,688,400 8,442,000 11/13 | 1037億2209万 | 703億6908万 | +13.92% 1/20 | -11.87% 6/7 |
2015年 3月期 | 2,925 585 11/4 | 1,555 311 3/30 | 3,062,400 15,312,000 3/25 | 1127億8363万 | 599億5847万 | +13.65% 10/23 | -18.93% 11/21 |
2016年 3月期 | 1,785 357 11/13 | 1,125 225 2/12 | 1,377,600 6,888,000 8/11 | 688億2693万 | 433億7832万 | +10.34% 3/2 | -18.59% 2/12 |
2017年 3月期 | 1,820 364 6/9 | 1,340 268 2/21 | 1,378,400 6,892,000 2/10 | 701億7648万 | 516億6840万 | +10.68% 5/31 | -12.42% 11/15 |
2018年 3月期 | 1,474 11/10 | 933 2/8 | 2,424,000 2/8 | 568億3523万 | 359億7508万 | +13.59% 4/19 | -23.67% 2/8 |
2019年 3月期 | 1,176 4/23 4/19 | 588 12/25 | 1,378,600 9/21 | 453億4480万 | 226億7240万 | +20.33% 8/23 | -23.6% 12/25 |
2020年 3月期 | 780 10/23 | 265 3/23 | 2,827,300 6/25 | 300億7563万 | 102億1800万 | +16.27% 10/23 | -39.17% 3/13 |
2021年 3月期 | 785 3/31 | 290 4/6 | 2,658,600 3/31 | 302億6842万 | 111億8196万 | +27.52% 3/3 | -15.28% 6/29 |
2022年 3月期 | 1,040 8/16 | 509 2/24 | 2,961,000 8/12 | 401億84万 | 196億2628万 | +28.57% 8/16 | -18.65% 2/24 |
2023年 3月期 | 730 8/25 | 497 3/20 | 756,800 8/10 | 281億4771万 | 191億6357万 | +10.96% 8/10 | -14.34% 10/3 |
2024年 3月期 | 988 3/29 | 521 6/1 | 988,800 2/8 | 380億9580万 | 200億8898万 | +14.43% 12/7 | -10.86% 10/5 |
最新 | 871 2024/6/7 | 144,800 | 335億8445万 | -8.03% 947 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%(1.06倍)
- 1985/12/28 vs 1984/12/28
- 22%(1.22倍)
- 1986/12/27 vs 1985/12/28
- -35%(0.65倍)
- 1987/12/28 vs 1986/12/27
- 8%(1.08倍)
- 1988/12/28 vs 1987/12/28
- 52%(1.52倍)
- 1989/12/29 vs 1988/12/28
- 123%(2.23倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- 9%(1.09倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- -22%(0.78倍)
- 1994/12/30 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -82%(0.18倍)
- 1998/12/30 vs 1997/12/30
- 28%(1.28倍)
- 1999/12/30 vs 1998/12/30
- -14%(0.86倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- 43%(1.43倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 95%(1.95倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 108%(2.08倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- 7%(1.07倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 47%(1.47倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- -30%(0.7倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- -17%(0.83倍)
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- 74%(1.74倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 40%(1.4倍)
- 2024/06/07 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
265円(2020/03/23) - 229%(3.29倍)
871円(6/7)