株価チャート
株価
6/7
- 前日 (6/6)
- 805
- 始値
- 811
- 高値
- 817
- 安値
- 807
- 終値 +0.99%
- 813
- 出来高 +16.8%
- 42,400
乖離率
- 株価(5日)
移動平均値 - +0.25%
811 - 株価(25日)
移動平均値 - -1.33%
824 - 出来高(5日)
移動平均値 - -45.33%
77,560
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 | 811 | 817 | 807 | 813 | +0.99% | 42,400 | 154億8770万 | -1.33% | 8.34 | 0.62 |
06/06 | 815 | 815 | 805 | 805 | -1.11% | 36,300 | 153億3530万 | -2.54% | 8.26 | 0.62 |
06/05 | 813 | 820 | 807 | 814 | -0.25% | 53,500 | 155億675万 | -1.93% | 8.35 | 0.62 |
06/04 | 847 | 851 | 813 | 816 | +1.12% | 188,900 | 155億4485万 | -2.04% | 8.38 | 0.62 |
06/03 | 800 | 809 | 798 | 807 | +3.46% | 66,700 | 153億7340万 | -3.7% | 8.28 | 0.62 |
05/31 | 776 | 789 | 776 | 780 | +0.13% | 31,500 | 148億5904万 | -7.47% | 8.01 | 0.6 |
05/30 | 769 | 780 | 768 | 779 | +0.65% | 19,300 | 148億3999万 | -8.14% | 8 | 0.6 |
05/29 | 789 | 791 | 765 | 774 | -1.78% | 59,400 | 147億4474万 | -9.37% | 7.94 | 0.59 |
05/28 | 788 | 804 | 788 | 788 | 0% | 33,700 | 150億1145万 | -8.27% | 8.09 | 0.6 |
05/27 | 782 | 789 | 778 | 788 | +1.03% | 26,400 | 150億1145万 | -8.9% | 8.09 | 0.6 |
05/24 | 788 | 789 | 780 | 780 | -1.64% | 31,600 | 148億5904万 | -10.45% | 8.01 | 0.6 |
05/23 | 790 | 795 | 785 | 793 | +0.76% | 55,200 | 151億670万 | -9.58% | 8.14 | 0.61 |
05/22 | 793 | 798 | 787 | 787 | -0.38% | 35,400 | 149億9240万 | -10.97% | 8.08 | 0.6 |
05/21 | 807 | 810 | 790 | 790 | -1.25% | 54,500 | 150億4955万 | -11.34% | 8.11 | 0.6 |
05/20 | 784 | 805 | 778 | 800 | +2.04% | 108,800 | 152億4005万 | -10.91% | 8.21 | 0.61 |
05/17 | 777 | 785 | 764 | 784 | +0.9% | 86,100 | 149億3525万 | -13.18% | 8.05 | 0.6 |
05/16 | 800 | 808 | 774 | 777 | -9.86% | 266,400 | 148億189万 | -14.43% | 7.98 | 0.59 |
05/15 | 893 | 899 | 852 | 862 | -3.69% | 176,200 | 164億2115万 | -5.59% | 8.85 | 0.66 |
05/14 | 888 | 895 | 881 | 895 | +0.34% | 25,400 | 170億4980万 | -2.08% | 9.19 | 0.68 |
05/13 | 904 | 904 | 882 | 892 | -0.67% | 59,500 | 169億9265万 | -2.51% | 9.16 | 0.68 |
05/10 | 891 | 899 | 891 | 898 | +0.79% | 17,200 | 171億695万 | -1.97% | 9.22 | 0.69 |
05/09 | 897 | 897 | 885 | 891 | -0.67% | 15,600 | 169億7360万 | -2.73% | 9.15 | 0.68 |
05/08 | 900 | 906 | 892 | 897 | +0.11% | 15,400 | 170億8790万 | -2.29% | 9.21 | 0.69 |
05/07 | 890 | 907 | 887 | 896 | +1.13% | 38,500 | 170億6885万 | -2.5% | 9.2 | 0.69 |
05/02 | 884 | 895 | 878 | 886 | +0.45% | 28,700 | 168億7835万 | -3.8% | 9.09 | 0.68 |
05/01 | 910 | 910 | 882 | 882 | -1.67% | 15,300 | 168億215万 | -4.44% | 9.05 | 0.67 |
04/30 | 895 | 905 | 888 | 897 | +0.22% | 14,300 | 170億8790万 | -3.03% | 9.21 | 0.69 |
04/26 | 916 | 917 | 881 | 895 | -3.03% | 144,500 | 170億4980万 | -3.45% | 9.19 | 0.68 |
04/25 | 933 | 939 | 920 | 923 | -2.64% | 26,000 | 175億8320万 | -0.65% | 9.47 | 0.71 |
04/24 | 919 | 948 | 919 | 948 | +4.52% | 38,500 | 180億5946万 | +2.05% | 9.73 | 0.73 |
04/23 | 916 | 919 | 907 | 907 | -0.55% | 15,800 | 172億7840万 | -2.37% | 9.31 | 0.69 |
04/22 | 913 | 922 | 905 | 912 | -0.22% | 25,300 | 173億7365万 | -1.94% | 9.36 | 0.7 |
04/19 | 927 | 929 | 896 | 914 | -2.04% | 45,200 | 174億1175万 | -1.72% | 9.38 | 0.7 |
04/18 | 926 | 943 | 924 | 933 | +0.65% | 20,400 | 177億7370万 | +0.43% | 9.58 | 0.71 |
04/17 | 950 | 950 | 918 | 927 | -1.9% | 60,000 | 176億5940万 | 0% | 9.51 | 0.71 |
04/16 | 962 | 970 | 945 | 945 | -2.58% | 45,800 | 180億231万 | +2.05% | 9.7 | 0.72 |
04/15 | 944 | 986 | 931 | 970 | +1.15% | 73,500 | 184億7856万 | +4.98% | 9.96 | 0.74 |
04/12 | 961 | 975 | 945 | 959 | +0.52% | 77,100 | 182億6901万 | +4.01% | 9.84 | 0.73 |
04/11 | 914 | 954 | 909 | 954 | +3.7% | 80,300 | 181億7376万 | +3.58% | 9.79 | 0.73 |
04/10 | 925 | 933 | 918 | 920 | +0.22% | 45,600 | 175億2605万 | -0.11% | 9.44 | 0.7 |
04/09 | 909 | 923 | 903 | 918 | +1.77% | 34,100 | 174億8795万 | -0.43% | 9.42 | 0.7 |
04/08 | 908 | 920 | 900 | 902 | +0.78% | 37,000 | 171億8315万 | -2.17% | 9.26 | 0.69 |
04/05 | 900 | 902 | 892 | 895 | -1.1% | 43,600 | 170億4980万 | -3.14% | 9.19 | 0.68 |
04/04 | 919 | 919 | 905 | 905 | -1.09% | 17,200 | 172億4030万 | -2.27% | 9.29 | 0.69 |
04/03 | 908 | 925 | 896 | 915 | +0.66% | 32,000 | 174億3080万 | -1.29% | 9.39 | 0.7 |
04/02 | 930 | 931 | 906 | 909 | -2.26% | 32,800 | 173億1650万 | -2.15% | 9.33 | 0.7 |
04/01 | 944 | 956 | 928 | 930 | -1.59% | 35,200 | 177億1655万 | 0% | 9.55 | 0.71 |
03/29 | 935 | 957 | 935 | 945 | +2.05% | 45,700 | 180億231万 | +1.72% | 9.12 | 0.6 |
03/28 | 932 | 945 | 926 | 926 | -2.11% | 67,200 | 176億4035万 | -0.11% | 8.93 | 0.59 |
03/27 | 938 | 956 | 938 | 946 | +0.75% | 43,300 | 180億2136万 | +2.16% | 9.13 | 0.6 |
03/26 | 945 | 945 | 933 | 939 | -1.05% | 32,700 | 178億8801万 | +1.62% | 9.06 | 0.6 |
03/25 | 934 | 962 | 925 | 949 | +1.61% | 85,500 | 180億7851万 | +2.93% | 9.16 | 0.61 |
03/22 | 934 | 943 | 930 | 934 | 0% | 40,300 | 177億9275万 | +1.41% | 9.01 | 0.6 |
03/21 | 950 | 955 | 934 | 934 | -0.95% | 58,500 | 177億9275万 | +1.74% | 9.01 | 0.6 |
03/19 | 928 | 943 | 919 | 943 | +2.06% | 28,400 | 179億6421万 | +3.06% | 9.1 | 0.6 |
03/18 | 925 | 928 | 907 | 924 | +1.54% | 44,000 | 176億225万 | +1.09% | 8.91 | 0.59 |
03/15 | 898 | 913 | 894 | 910 | +1.34% | 48,100 | 173億3555万 | -0.33% | 8.78 | 0.58 |
03/14 | 877 | 905 | 877 | 898 | +2.86% | 35,500 | 171億695万 | -1.64% | 8.66 | 0.57 |
03/13 | 902 | 905 | 873 | 873 | -3.54% | 42,100 | 166億3070万 | -4.38% | 8.42 | 0.56 |
03/12 | 882 | 905 | 882 | 905 | +1.34% | 30,300 | 172億4030万 | -1.09% | 8.73 | 0.58 |
03/11 | 927 | 927 | 879 | 893 | -3.98% | 112,800 | 170億1170万 | -2.3% | 8.62 | 0.57 |
03/08 | 926 | 940 | 918 | 930 | -0.11% | 42,700 | 177億1655万 | +1.64% | 8.97 | 0.59 |
03/07 | 952 | 957 | 929 | 931 | -1.59% | 33,000 | 177億3560万 | +1.86% | 8.98 | 0.6 |
03/06 | 938 | 957 | 927 | 946 | -0.53% | 34,200 | 180億2136万 | +3.61% | 9.13 | 0.6 |
03/05 | 923 | 963 | 919 | 951 | +3.37% | 68,800 | 181億1661万 | +4.28% | 9.17 | 0.61 |
03/04 | 947 | 947 | 916 | 920 | -2.85% | 56,700 | 175億2605万 | +1.1% | 8.88 | 0.59 |
03/01 | 955 | 958 | 932 | 947 | -1.25% | 50,000 | 180億4041万 | +3.95% | 9.14 | 0.61 |
02/29 | 941 | 967 | 935 | 959 | +3.56% | 67,600 | 182億6901万 | +5.38% | 9.25 | 0.61 |
02/28 | 947 | 953 | 926 | 926 | -2.42% | 28,500 | 204億1835万 | +1.76% | 10.67 | 0.71 |
02/27 | 953 | 970 | 942 | 949 | +0.74% | 65,200 | 209億2551万 | +4.17% | 10.93 | 0.72 |
02/26 | 919 | 948 | 917 | 942 | +3.52% | 59,700 | 207億7116万 | +3.29% | 10.85 | 0.72 |
02/22 | 894 | 918 | 891 | 910 | +2.36% | 58,200 | 200億6555万 | -0.44% | 10.48 | 0.7 |
02/21 | 890 | 896 | 884 | 889 | -0.56% | 44,400 | 196億250万 | -3.05% | 10.24 | 0.68 |
02/20 | 924 | 924 | 890 | 894 | -2.4% | 56,500 | 197億1275万 | -2.4% | 10.3 | 0.68 |
02/19 | 896 | 931 | 896 | 916 | +3.04% | 83,300 | 201億9785万 | 0% | 10.55 | 0.7 |
02/16 | 907 | 912 | 883 | 889 | -1.77% | 76,500 | 196億250万 | -2.63% | 10.24 | 0.68 |
02/15 | 901 | 923 | 891 | 905 | +5.72% | 168,900 | 199億5530万 | -0.66% | 10.43 | 0.69 |
02/14 | 867 | 869 | 845 | 856 | -1.61% | 62,400 | 188億7485万 | -5.93% | 9.86 | 0.65 |
02/13 | 902 | 905 | 857 | 870 | -4.08% | 137,500 | 191億8355万 | -4.4% | 10.02 | 0.66 |
02/09 | 897 | 914 | 894 | 907 | +0.67% | 30,400 | 199億9940万 | -0.33% | 10.45 | 0.69 |
02/08 | 908 | 910 | 891 | 901 | -0.77% | 45,000 | 198億6710万 | -0.88% | 10.38 | 0.69 |
02/07 | 912 | 921 | 905 | 908 | -0.77% | 34,000 | 200億2145万 | 0% | 10.46 | 0.69 |
02/06 | 901 | 931 | 896 | 915 | +1.1% | 49,900 | 201億7580万 | +0.88% | 10.54 | 0.7 |
02/05 | 895 | 906 | 893 | 905 | +1.12% | 49,300 | 199億5530万 | -0.11% | 10.43 | 0.69 |
02/02 | 901 | 904 | 889 | 895 | -0.78% | 73,800 | 197億3480万 | -1% | 10.31 | 0.68 |
02/01 | 913 | 920 | 902 | 902 | -1.42% | 34,700 | 198億8915万 | -0.11% | 10.39 | 0.69 |
01/31 | 903 | 918 | 901 | 915 | +0.99% | 39,000 | 201億7580万 | +1.44% | 10.54 | 0.7 |
01/30 | 921 | 934 | 906 | 906 | -1.63% | 114,300 | 199億7735万 | +0.67% | 10.44 | 0.69 |
01/29 | 916 | 928 | 916 | 921 | +0.66% | 21,900 | 203億810万 | +2.68% | 10.61 | 0.7 |
01/26 | 930 | 930 | 911 | 915 | -1.82% | 42,800 | 201億7580万 | +2.35% | 10.54 | 0.7 |
01/25 | 924 | 939 | 924 | 932 | +0.87% | 36,800 | 205億5065万 | +4.6% | 10.74 | 0.71 |
01/24 | 950 | 950 | 921 | 924 | -2.94% | 95,800 | 203億7425万 | +4.05% | 10.65 | 0.71 |
01/23 | 960 | 970 | 949 | 952 | -0.94% | 89,700 | 209億9166万 | +7.57% | 10.97 | 0.73 |
01/22 | 972 | 973 | 946 | 961 | -1.23% | 132,600 | 211億9011万 | +9.58% | 11.07 | 0.73 |
01/19 | 981 | 991 | 971 | 973 | -1.82% | 171,400 | 214億5471万 | +12.49% | 11.21 | 0.74 |
01/18 | 1,000 | 1,015 | 973 | 991 | +1.75% | 345,600 | 218億5161万 | +16.31% | 11.42 | 0.76 |
01/17 | 960 | 986 | 937 | 974 | +10.06% | 754,000 | 214億7676万 | +16.09% | 11.22 | 0.74 |
01/16 | 878 | 915 | 878 | 885 | +1.26% | 121,200 | 195億1430万 | +7.01% | 10.2 | 0.68 |
01/15 | 843 | 875 | 842 | 874 | +3.07% | 70,800 | 192億7175万 | +6.59% | 10.07 | 0.67 |
01/12 | 837 | 853 | 837 | 848 | +0.83% | 67,000 | 186億9845万 | +4.43% | 9.77 | 0.65 |
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 | 949 1,898 4/2 | 525 1,050 1/16 | 126,600 63,300 7/5 | - | - | +12.89% 12/12 | -19.04% 1/16 |
2009年 3月期 | 709 1,418 5/20 | 333 666 11/21 | 118,600 59,300 3/25 | - | - | +12.22% 5/19 | -21.15% 10/27 |
2010年 3月期 | 500 1,000 6/2 1,000 6/1 | 308 616 2/15 | 294,400 147,200 3/26 | - | - | +23.38% 6/1 | -11.36% 11/20 |
2011年 3月期 | 358 715 5/14 | 204 408 3/15 | 383,000 191,500 5/14 | 78億8289万 | 44億9821万 | +7.24% 5/14 | -17.78% 3/15 |
2012年 3月期 | 288 575 6/15 | 231 462 5/13 462 5/12 他2件 | 499,000 249,500 2/15 | 63億3939万 | 50億9356万 | +11.36% 5/18 | -7.5% 2/16 |
2013年 3月期 | 412 823 3/26 | 220 440 5/14 | 261,400 130,700 3/26 | 90億7360万 | 48億5101万 | +13.17% 11/6 | -11.96% 5/14 |
2014年 3月期 | 415 830 5/13 | 330 660 6/7 | 107,000 53,500 5/13 | 91億5077万 | 72億7652万 | +5.87% 5/13 | -11.66% 6/7 |
2015年 3月期 | 550 1,100 2/16 | 371 742 5/13 742 5/12 他2件 | 100,600 50,300 12/3 | 121億2753万 | 81億8057万 | +8.11% 7/4 | -6.7% 10/16 |
2016年 3月期 | 868 1,736 12/7 | 481 962 5/14 | 367,400 183,700 7/7 | 191億3945万 | 106億608万 | +19.54% 12/4 | -17.44% 1/21 |
2017年 3月期 | 601 1,202 3/14 | 451 901 8/30 | 73,200 36,600 3/28 | 132億5208万 | 99億3355万 | +8.54% 1/5 | -8.55% 6/16 |
2018年 3月期 | 620 1,239 12/18 1,239 12/15 | 515 1,030 2/13 | 73,600 36,800 11/8 | 136億6001万 | 113億5578万 | +4.5% 5/10 | -10.56% 2/13 |
2019年 3月期 | 589 1,178 3/25 | 494 987 12/26 | 74,600 37,300 3/25 | 129億8748万 | 108億8170万 | +7.42% 5/14 | -7.75% 12/25 |
2020年 3月期 | 685 1,370 1/9 | 485 970 3/13 | 230,000 115,000 1/9 | 151億429万 | 106億9428万 | +19.19% 1/16 | -16.74% 2/28 |
2021年 3月期 | 572 1,144 6/24 | 430 860 1/5 860 12/28 | 322,000 161,000 6/24 | 126億1263万 | 94億8152万 | +9.97% 6/24 | -6.21% 7/31 |
2022年 3月期 | 539 1,078 6/9 | 427 1/19 | 457,200 228,600 5/19 | 118億8498万 | 94億1537万 | +12.31% 6/9 | -6.85% 10/4 |
2023年 3月期 | 868 12/30 | 452 5/12 5/11 | 778,000 12/7 | 191億3945万 | 99億6662万 | +27.33% 12/7 | -12.72% 2/15 |
2024年 3月期 | 1,015 1/18 | 605 6/1 | 1,470,600 12/14 | 223億8081万 | 133億4028万 | +22.76% 12/14 | -12.88% 5/18 |
最新 | 813 2024/6/7 | 42,400 | 154億8770万 | -1.33% 824 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 34%(1.34倍)
- 2003/12/29 vs 2002/12/30
- -5%(0.95倍)
- 2004/12/30 vs 2003/12/29
- 42%(1.42倍)
- 2005/12/30 vs 2004/12/30
- 19%(1.19倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- 49%(1.49倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- 88%(1.88倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/06/07 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
204円(2011/03/15) - 299%(3.99倍)
813円(6/7)