株価チャート
株価
6/7
- 前日 (6/6)
- 701
- 始値
- 703
- 高値
- 711
- 安値
- 697
- 終値 +0.43%
- 704
- 出来高 +42.57%
- 14,400
乖離率
- 株価(5日)
移動平均値 - -0.56%
708 - 株価(25日)
移動平均値 - -3.69%
731 - 出来高(5日)
移動平均値 - -43.88%
25,660
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 | 703 | 711 | 697 | 704 | +0.43% | 14,400 | 243億1355万 | -3.69% | 121.46 | 1.56 |
06/06 | 711 | 713 | 701 | 701 | -1.54% | 10,100 | 242億994万 | -4.63% | 120.94 | 1.56 |
06/05 | 703 | 712 | 702 | 712 | +0.99% | 18,200 | 245億8984万 | -3.39% | 122.84 | 1.58 |
06/04 | 713 | 719 | 697 | 705 | -2.08% | 64,100 | 243億4809万 | -4.47% | 121.63 | 1.57 |
06/03 | 720 | 723 | 714 | 720 | +0.42% | 21,500 | 248億6613万 | -2.57% | 124.22 | 1.6 |
05/31 | 708 | 720 | 702 | 717 | +0.56% | 29,700 | 247億6252万 | -2.98% | 123.7 | 1.59 |
05/30 | 707 | 714 | 697 | 713 | +0.42% | 28,200 | 246億2438万 | -3.52% | 123.01 | 1.58 |
05/29 | 734 | 734 | 707 | 710 | -3.27% | 40,300 | 245億2077万 | -3.92% | 122.5 | 1.58 |
05/28 | 725 | 740 | 725 | 734 | +0.82% | 16,100 | 253億4964万 | -0.54% | 126.64 | 1.63 |
05/27 | 739 | 739 | 726 | 728 | -0.55% | 11,900 | 251億4242万 | -1.22% | 125.6 | 1.62 |
05/24 | 720 | 739 | 718 | 732 | +1.39% | 23,400 | 252億8057万 | -0.54% | 126.29 | 1.63 |
05/23 | 732 | 732 | 720 | 722 | -0.69% | 20,400 | 249億3521万 | -1.77% | 124.57 | 1.6 |
05/22 | 744 | 744 | 727 | 727 | -2.15% | 18,900 | 251億789万 | -0.95% | 125.43 | 1.61 |
05/21 | 750 | 759 | 743 | 743 | -0.13% | 23,700 | 256億6047万 | +1.23% | 128.19 | 1.65 |
05/20 | 738 | 747 | 738 | 744 | +1.09% | 21,700 | 256億9500万 | +1.5% | 128.36 | 1.65 |
05/17 | 736 | 747 | 730 | 736 | +0.14% | 44,300 | 254億1871万 | +0.41% | 126.98 | 1.63 |
05/16 | 735 | 736 | 726 | 735 | 0% | 14,000 | 253億8418万 | +0.27% | 126.81 | 1.63 |
05/15 | 734 | 740 | 727 | 735 | -0.14% | 19,200 | 253億8418万 | +0.27% | 126.81 | 1.63 |
05/14 | 744 | 748 | 733 | 736 | -1.08% | 20,500 | 254億1871万 | +0.41% | 126.98 | 1.63 |
05/13 | 732 | 747 | 732 | 744 | +1.22% | 33,100 | 256億9500万 | +1.5% | 128.36 | 1.65 |
05/10 | 749 | 751 | 733 | 735 | -0.81% | 23,800 | 253億8418万 | +0.27% | 126.81 | 1.63 |
05/09 | 745 | 748 | 735 | 741 | -1.98% | 31,300 | 255億9139万 | +0.95% | 127.84 | 1.65 |
05/08 | 761 | 774 | 756 | 756 | -2.2% | 19,700 | 261億944万 | +2.86% | 130.43 | 1.68 |
05/07 | 784 | 794 | 773 | 773 | -1.15% | 40,500 | 266億9656万 | +5.17% | 133.36 | 1.72 |
05/02 | 781 | 790 | 774 | 782 | -1.76% | 58,500 | 270億738万 | +6.54% | 134.92 | 1.74 |
05/01 | 751 | 800 | 750 | 796 | +5.01% | 214,800 | 274億9089万 | +8.89% | 137.33 | 1.77 |
04/30 | 745 | 759 | 741 | 758 | +2.57% | 74,100 | 261億7851万 | +4.26% | 130.78 | 1.68 |
04/26 | 721 | 739 | 720 | 739 | +1.93% | 74,400 | 255億2232万 | +1.93% | 127.5 | 1.64 |
04/25 | 725 | 729 | 712 | 725 | 0% | 49,700 | 250億3881万 | +0.28% | 125.08 | 1.61 |
04/24 | 712 | 730 | 708 | 725 | +2.4% | 56,100 | 250億3881万 | +0.42% | 125.08 | 1.61 |
04/23 | 702 | 708 | 697 | 708 | +1.14% | 16,800 | 244億5170万 | -1.8% | 122.15 | 1.57 |
04/22 | 700 | 707 | 695 | 700 | 0% | 20,500 | 241億7541万 | -2.78% | 120.77 | 1.55 |
04/19 | 710 | 710 | 685 | 700 | -2.23% | 42,500 | 241億7541万 | -2.64% | 120.77 | 1.55 |
04/18 | 691 | 717 | 691 | 716 | +2.73% | 28,000 | 247億2799万 | -0.42% | 123.53 | 1.59 |
04/17 | 698 | 703 | 692 | 697 | -0.14% | 17,100 | 240億7180万 | -2.79% | 120.25 | 1.55 |
04/16 | 703 | 703 | 692 | 698 | -1.83% | 39,100 | 241億633万 | -2.65% | 120.42 | 1.55 |
04/15 | 712 | 712 | 707 | 711 | -0.56% | 27,100 | 245億5531万 | -0.7% | 122.67 | 1.58 |
04/12 | 727 | 731 | 713 | 715 | -1.65% | 30,300 | 246億9345万 | 0% | 123.36 | 1.59 |
04/11 | 734 | 734 | 722 | 727 | -1.76% | 21,600 | 251億789万 | +1.82% | 125.43 | 1.61 |
04/10 | 735 | 748 | 732 | 740 | +1.37% | 32,000 | 255億5686万 | +3.79% | 127.67 | 1.64 |
04/09 | 731 | 734 | 727 | 730 | -0.68% | 9,600 | 252億1150万 | +2.67% | 125.95 | 1.62 |
04/08 | 740 | 741 | 726 | 735 | -1.21% | 18,600 | 253億8418万 | +3.52% | 126.81 | 1.63 |
04/05 | 727 | 744 | 723 | 744 | +1.92% | 31,700 | 256億9500万 | +5.08% | 128.36 | 1.65 |
04/04 | 755 | 755 | 728 | 730 | -2.01% | 37,200 | 252億1150万 | +3.4% | 125.95 | 1.62 |
04/03 | 744 | 752 | 740 | 745 | -0.53% | 25,900 | 257億2954万 | +5.67% | 128.53 | 1.65 |
04/02 | 774 | 774 | 749 | 749 | -2.85% | 49,100 | 258億6769万 | +6.39% | 129.22 | 1.66 |
04/01 | 761 | 775 | 761 | 771 | +1.85% | 73,200 | 266億2748万 | +9.99% | 133.02 | 1.71 |
03/29 | 750 | 760 | 735 | 757 | +2.02% | 111,200 | 261億4398万 | +8.61% | 217.67 | 1.68 |
03/28 | 785 | 788 | 733 | 742 | +4.8% | 281,600 | 256億2593万 | +7.07% | 213.36 | 1.65 |
03/27 | 706 | 711 | 701 | 708 | +0.57% | 33,100 | 244億5170万 | +2.61% | 203.58 | 1.57 |
03/26 | 698 | 704 | 693 | 704 | +0.86% | 20,100 | 243億1355万 | +2.33% | 202.43 | 1.56 |
03/25 | 709 | 709 | 698 | 698 | -1.13% | 25,300 | 241億633万 | +1.75% | 200.71 | 1.55 |
03/22 | 702 | 709 | 699 | 706 | +1.29% | 45,300 | 243億8262万 | +3.22% | 203.01 | 1.57 |
03/21 | 697 | 701 | 694 | 697 | 0% | 29,100 | 240億7180万 | +2.2% | 200.42 | 1.55 |
03/19 | 688 | 697 | 687 | 697 | +1.16% | 26,800 | 240億7180万 | +2.35% | 200.42 | 1.55 |
03/18 | 680 | 690 | 679 | 689 | +1.62% | 23,000 | 237億9551万 | +1.32% | 198.12 | 1.53 |
03/15 | 682 | 686 | 678 | 678 | -0.59% | 12,500 | 234億1561万 | -0.15% | 194.96 | 1.51 |
03/14 | 677 | 686 | 674 | 682 | +0.44% | 14,300 | 235億5375万 | +0.44% | 196.11 | 1.51 |
03/13 | 690 | 690 | 679 | 679 | -1.59% | 14,800 | 234億5014万 | +0.15% | 195.25 | 1.51 |
03/12 | 676 | 690 | 665 | 690 | +1.47% | 56,800 | 238億3004万 | +1.77% | 198.41 | 1.53 |
03/11 | 685 | 691 | 677 | 680 | -2.02% | 47,400 | 234億8468万 | +0.44% | 195.53 | 1.51 |
03/08 | 685 | 694 | 683 | 694 | +0.87% | 40,500 | 239億6819万 | +2.66% | 199.56 | 1.54 |
03/07 | 693 | 696 | 682 | 688 | -0.15% | 37,700 | 237億6097万 | +1.93% | 197.83 | 1.53 |
03/06 | 697 | 700 | 688 | 689 | -1.29% | 41,400 | 237億9551万 | +2.07% | 198.12 | 1.53 |
03/05 | 697 | 706 | 688 | 698 | -0.29% | 65,500 | 241億633万 | +3.56% | 200.71 | 1.55 |
03/04 | 695 | 706 | 695 | 700 | +1.16% | 56,900 | 241億7541万 | +3.86% | 201.28 | 1.55 |
03/01 | 700 | 710 | 688 | 692 | -1% | 110,600 | 238億9912万 | +2.67% | 198.98 | 1.54 |
02/29 | 701 | 707 | 693 | 699 | -0.71% | 40,000 | 241億4087万 | +3.86% | 201 | 1.55 |
02/28 | 710 | 716 | 702 | 704 | -0.71% | 40,700 | 243億1355万 | +4.61% | 202.43 | 1.56 |
02/27 | 684 | 709 | 681 | 709 | +4.42% | 97,400 | 244億8623万 | +5.35% | 203.87 | 1.57 |
02/26 | 666 | 682 | 666 | 679 | +2.26% | 64,600 | 234億5014万 | +0.89% | 195.25 | 1.51 |
02/22 | 665 | 668 | 660 | 664 | +0.61% | 22,500 | 229億3210万 | -1.48% | 190.93 | 1.47 |
02/21 | 666 | 666 | 660 | 660 | -0.9% | 20,900 | 227億9395万 | -2.22% | 189.78 | 1.47 |
02/20 | 663 | 674 | 662 | 666 | +1.06% | 22,600 | 230億117万 | -1.62% | 191.51 | 1.48 |
02/19 | 658 | 665 | 658 | 659 | +0.15% | 43,200 | 227億5942万 | -2.95% | 189.49 | 1.46 |
02/16 | 645 | 659 | 642 | 658 | +2.65% | 47,800 | 227億2488万 | -3.52% | 189.21 | 1.46 |
02/15 | 654 | 657 | 641 | 641 | -2.58% | 64,700 | 221億3776万 | -6.42% | 184.32 | 1.42 |
02/14 | 670 | 670 | 658 | 658 | -1.79% | 27,900 | 227億2488万 | -4.36% | 189.21 | 1.46 |
02/13 | 662 | 675 | 662 | 670 | +0.6% | 52,000 | 231億3932万 | -2.9% | 192.66 | 1.49 |
02/09 | 664 | 668 | 660 | 666 | -0.15% | 34,100 | 230億117万 | -3.48% | 191.51 | 1.48 |
02/08 | 670 | 672 | 657 | 667 | -1.04% | 45,500 | 230億3571万 | -3.47% | 191.79 | 1.48 |
02/07 | 666 | 680 | 666 | 674 | +0.9% | 34,600 | 232億7746万 | -2.6% | 193.81 | 1.5 |
02/06 | 669 | 673 | 663 | 668 | -0.74% | 28,500 | 230億7024万 | -3.61% | 192.08 | 1.48 |
02/05 | 669 | 675 | 661 | 673 | +0.6% | 59,200 | 232億4293万 | -3.03% | 193.52 | 1.49 |
02/02 | 661 | 670 | 658 | 669 | +1.21% | 37,500 | 231億478万 | -3.6% | 192.37 | 1.49 |
02/01 | 660 | 668 | 649 | 661 | -0.45% | 108,700 | 228億2849万 | -4.89% | 190.07 | 1.47 |
01/31 | 681 | 681 | 660 | 664 | -2.92% | 179,800 | 229億3210万 | -4.6% | 190.93 | 1.47 |
01/30 | 682 | 686 | 672 | 684 | +0.88% | 84,300 | 236億2283万 | -2.01% | 196.68 | 1.52 |
01/29 | 682 | 682 | 669 | 678 | -0.59% | 78,500 | 234億1561万 | -3% | 194.96 | 1.51 |
01/26 | 688 | 690 | 681 | 682 | -1.73% | 77,600 | 235億5375万 | -2.71% | 196.11 | 1.51 |
01/25 | 692 | 695 | 680 | 694 | +0.73% | 65,200 | 239億6819万 | -1.14% | 199.56 | 1.54 |
01/24 | 690 | 694 | 688 | 689 | -0.58% | 40,500 | 237億9551万 | -2.13% | 198.12 | 1.53 |
01/23 | 700 | 703 | 691 | 693 | -1% | 70,500 | 239億3365万 | -1.7% | 199.27 | 1.54 |
01/22 | 695 | 702 | 692 | 700 | +0.14% | 53,100 | 241億7541万 | -0.99% | 201.28 | 1.55 |
01/19 | 707 | 710 | 699 | 699 | -0.99% | 27,300 | 241億4087万 | -1.27% | 201 | 1.55 |
01/18 | 698 | 707 | 698 | 706 | +1.15% | 38,800 | 243億8262万 | -0.56% | 203.01 | 1.57 |
01/17 | 710 | 715 | 698 | 698 | -1.83% | 62,800 | 241億633万 | -1.69% | 200.71 | 1.55 |
01/16 | 712 | 720 | 711 | 711 | -0.42% | 26,000 | 245億5531万 | -0.28% | 204.45 | 1.58 |
01/15 | 711 | 727 | 711 | 714 | -1.11% | 54,200 | 246億5891万 | 0% | 205.31 | 1.59 |
01/12 | 742 | 742 | 717 | 722 | -2.56% | 87,000 | 249億3521万 | +0.98% | 207.61 | 1.6 |
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 | 2,180 218 7/24 218 7/18 | 870 87 1/16 | 734,700 7,347,000 1/28 | - | - | +20.13% 1/28 | -29.59% 1/16 |
2009年 3月期 | 3,000 300 6/4 | 640 64 10/7 | 4,446,000 44,460,000 6/9 | - | - | +98.07% 6/4 | -38.06% 10/8 |
2010年 3月期 | 2,160 216 6/18 | 1,030 103 11/27 103 11/19 | 2,232,600 22,326,000 4/22 | - | - | +18.48% 10/29 | -26.55% 7/13 |
2011年 3月期 | 1,670 167 4/27 | 710 71 3/15 | 644,100 6,441,000 3/29 | 363億2348万 | 154億4291万 | +16.51% 12/16 | -41.86% 3/15 |
2012年 3月期 | 1,520 152 4/28 152 4/26 | 680 68 11/22 | 582,500 5,825,000 4/1 | 330億6089万 | 147億9039万 | +15.09% 3/21 | -17.44% 11/10 |
2013年 3月期 | 1,010 101 5/1 101 4/26 | 580 58 11/15 | 854,300 8,543,000 4/25 | 219億6809万 | 126億1534万 | +14% 4/26 | -14.26% 6/4 |
2014年 3月期 | 2,820 282 1/9 | 700 70 4/4 70 4/2 | 13,956,500 139,565,000 1/9 | 790億6237万 | 152億2541万 | +96.62% 1/10 | -15.99% 6/7 |
2015年 3月期 | 2,600 260 7/9 | 1,070 107 5/21 | 6,552,600 65,526,000 7/9 | 728億9438万 | 299億9884万 | +49.29% 5/29 | -18.9% 10/17 |
2016年 3月期 | 1,580 158 4/2 | 810 81 2/12 | 444,900 4,449,000 4/2 | 442億9735万 | 227億940万 | +16.49% 10/27 | -21.75% 8/25 |
2017年 3月期 | 1,740 174 3/1 | 730 73 7/8 | 5,296,400 52,964,000 3/1 | 487億8316万 | 204億6650万 | +60.28% 2/28 | -15.83% 4/17 |
2018年 3月期 | 3,280 328 10/19 | 1,040 104 4/17 | 8,511,000 85,110,000 9/19 | 919億5907万 | 291億5775万 | +54.17% 9/28 | -21.85% 11/15 |
2019年 3月期 | 2,390 239 5/21 | 810 12/25 | 5,321,700 3/19 | 670億676万 | 241億8085万 | +16.59% 1/16 | -25.32% 10/11 |
2020年 3月期 | 1,183 4/17 | 386 3/23 | 2,472,300 5/23 | 377億398万 | 133億3101万 | +16.27% 1/14 | -42.89% 3/19 |
2021年 3月期 | 2,073 1/13 | 408 4/6 | 7,213,300 6/26 | 715億9375万 | 140億9081万 | +47.84% 12/4 | -17.11% 1/29 |
2022年 3月期 | 1,504 4/20 | 761 3/9 3/8 | 1,438,400 7/29 | 519億4259万 | 262億8212万 | +10.24% 1/5 | -18.47% 1/27 |
2023年 3月期 | 1,033 1/16 | 719 4/28 | 2,661,500 7/7 | 356億7599万 | 248億3160万 | +19.58% 7/7 | -9.35% 3/14 |
2024年 3月期 | 985 6/19 | 641 2/15 | 281,600 3/28 | 340億1825万 | 221億3776万 | +12.81% 6/16 | -8.38% 5/16 |
最新 | 704 2024/6/7 | 14,400 | 243億1355万 | -3.69% 731 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 74%(1.74倍)
- 1985/12/28 vs 1984/12/28
- -41%(0.59倍)
- 1986/12/27 vs 1985/12/28
- -24%(0.76倍)
- 1987/12/28 vs 1986/12/27
- 9%(1.09倍)
- 1988/12/28 vs 1987/12/28
- 3%(1.03倍)
- 1989/12/29 vs 1988/12/28
- 30%(1.3倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/30 vs 1990/12/28
- 18%(1.18倍)
- 1992/12/30 vs 1991/12/30
- -45%(0.55倍)
- 1993/12/30 vs 1992/12/30
- 30%(1.3倍)
- 1994/12/30 vs 1993/12/30
- 53%(1.53倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -34%(0.66倍)
- 1997/12/30 vs 1996/12/30
- -61%(0.39倍)
- 1998/12/30 vs 1997/12/30
- 36%(1.36倍)
- 1999/12/30 vs 1998/12/30
- 79%(1.79倍)
- 2000/12/29 vs 1999/12/30
- 133%(2.33倍)
- 2001/12/28 vs 2000/12/29
- -76%(0.24倍)
- 2002/12/30 vs 2001/12/28
- -56%(0.44倍)
- 2003/12/30 vs 2002/12/30
- 73%(1.73倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 12%(1.12倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- 26%(1.26倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -42%(0.58倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- 44%(1.44倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 121%(2.21倍)
- 2018/12/28 vs 2017/12/29
- -57%(0.43倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 94%(1.94倍)
- 2021/12/30 vs 2020/12/30
- -44%(0.56倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/06/07 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
386円(2020/03/23) - 82%(1.82倍)
704円(6/7)