株価チャート
株価
6/7
- 前日 (6/6)
- 716
- 始値
- 710
- 高値
- 727
- 安値
- 707
- 終値 +0.56%
- 720
- 出来高 -40.23%
- 25,700
乖離率
- 株価(5日)
移動平均値 - +0.84%
714 - 株価(25日)
移動平均値 - +12.32%
641 - 出来高(5日)
移動平均値 - -61.08%
66,040
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 | 710 | 727 | 707 | 720 | +0.56% | 25,700 | 292億3934万 | +12.32% | 336.08 | 4.81 |
06/06 | 726 | 729 | 714 | 716 | -1.38% | 43,000 | 290億7690万 | +12.4% | 334.22 | 4.78 |
06/05 | 717 | 730 | 708 | 726 | +1.11% | 94,100 | 294億8300万 | +14.33% | 338.88 | 4.85 |
06/04 | 690 | 718 | 690 | 718 | +4.36% | 95,600 | 291億5812万 | +13.61% | 335.15 | 4.8 |
06/03 | 688 | 698 | 677 | 688 | +0.29% | 71,800 | 279億3981万 | +9.21% | 321.15 | 4.6 |
05/31 | 676 | 687 | 666 | 686 | 0% | 80,300 | 278億5859万 | +9.06% | 320.21 | 4.58 |
05/30 | 652 | 687 | 645 | 686 | +3.63% | 124,300 | 278億5859万 | +9.41% | 320.21 | 4.58 |
05/29 | 668 | 669 | 654 | 662 | +0.61% | 37,700 | 268億8395万 | +5.75% | 309.01 | 4.42 |
05/28 | 651 | 674 | 651 | 658 | +0.15% | 70,600 | 267億2151万 | +5.11% | 307.14 | 4.39 |
05/27 | 631 | 658 | 628 | 657 | +5.46% | 80,000 | 266億8090万 | +4.78% | 306.68 | 4.39 |
05/24 | 605 | 624 | 603 | 623 | +2.13% | 24,900 | 253億15万 | -0.64% | 290.8 | 4.16 |
05/23 | 619 | 619 | 607 | 610 | -0.16% | 20,200 | 247億7222万 | -2.87% | 284.74 | 4.07 |
05/22 | 614 | 616 | 608 | 611 | +0.83% | 13,900 | 248億1283万 | -3.17% | 285.2 | 4.08 |
05/21 | 618 | 624 | 606 | 606 | -0.98% | 52,100 | 246億978万 | -4.57% | 282.87 | 4.05 |
05/20 | 606 | 618 | 602 | 612 | +2.68% | 34,100 | 248億5344万 | -4.52% | 285.67 | 4.09 |
05/17 | 578 | 596 | 574 | 596 | +4.38% | 26,200 | 242億367万 | -8.02% | 278.2 | 3.98 |
05/16 | 576 | 580 | 569 | 571 | +1.06% | 24,600 | 231億8842万 | -13.09% | 266.53 | 3.81 |
05/15 | 595 | 595 | 565 | 565 | -4.24% | 49,600 | 229億4476万 | -15.04% | 263.73 | 3.77 |
05/14 | 605 | 608 | 585 | 590 | -2.48% | 94,800 | 239億6001万 | -12.07% | 275.4 | 3.94 |
05/13 | 629 | 629 | 600 | 605 | -2.89% | 40,500 | 245億6917万 | -10.5% | 282.4 | 4.04 |
05/10 | 621 | 625 | 615 | 623 | +1.3% | 9,500 | 253億15万 | -8.38% | 290.8 | 4.16 |
05/09 | 627 | 627 | 615 | 615 | -0.65% | 14,300 | 249億7527万 | -9.82% | 287.07 | 4.11 |
05/08 | 625 | 628 | 616 | 619 | -0.96% | 12,200 | 251億3771万 | -9.5% | 288.94 | 4.13 |
05/07 | 636 | 636 | 614 | 625 | -1.73% | 40,000 | 253億8137万 | -8.89% | 291.74 | 4.17 |
05/02 | 626 | 642 | 626 | 636 | +1.6% | 44,800 | 258億2808万 | -7.42% | 296.87 | 4.25 |
05/01 | 651 | 651 | 614 | 626 | -5.3% | 88,400 | 254億2198万 | -8.75% | 292.2 | 4.18 |
04/30 | 660 | 667 | 642 | 661 | +0.15% | 46,200 | 268億4334万 | -3.78% | 308.54 | 4.41 |
04/26 | 647 | 667 | 634 | 660 | +1.69% | 38,600 | 268億273万 | -3.65% | 308.08 | 4.41 |
04/25 | 660 | 669 | 634 | 649 | -2.41% | 69,900 | 263億5601万 | -5.12% | 302.94 | 4.33 |
04/24 | 652 | 674 | 652 | 665 | +1.84% | 29,000 | 270億578万 | -2.64% | 310.41 | 4.44 |
04/23 | 661 | 666 | 645 | 653 | -1.21% | 29,700 | 265億1846万 | -4.11% | 304.81 | 4.36 |
04/22 | 656 | 671 | 650 | 661 | +2.48% | 60,300 | 268億4334万 | -2.94% | 308.54 | 4.41 |
04/19 | 682 | 682 | 635 | 645 | -5.43% | 79,600 | 261億9357万 | -5.01% | 301.07 | 4.31 |
04/18 | 648 | 684 | 648 | 682 | +3.18% | 60,400 | 276億9615万 | +0.44% | 318.34 | 4.56 |
04/17 | 648 | 667 | 629 | 661 | +1.85% | 56,700 | 268億4334万 | -2.22% | 308.54 | 4.41 |
04/16 | 651 | 663 | 630 | 649 | -4.7% | 152,000 | 263億5601万 | -3.85% | 302.94 | 4.33 |
04/15 | 709 | 714 | 675 | 681 | -5.94% | 140,600 | 276億5554万 | +1.04% | 317.88 | 4.55 |
04/12 | 755 | 755 | 715 | 724 | -4.61% | 121,000 | 294億178万 | +7.74% | 337.95 | 4.84 |
04/11 | 776 | 776 | 737 | 759 | -4.05% | 132,200 | 308億2314万 | +13.45% | 354.29 | 5.07 |
04/10 | 808 | 811 | 787 | 791 | -1.49% | 124,400 | 321億2266万 | +18.77% | 369.22 | 5.28 |
04/09 | 775 | 809 | 750 | 803 | +3.61% | 213,100 | 326億999万 | +22.04% | 374.83 | 5.36 |
04/08 | 725 | 777 | 718 | 775 | +6.9% | 194,400 | 314億7290万 | +19.6% | 361.76 | 5.18 |
04/05 | 695 | 725 | 694 | 725 | +3.42% | 86,000 | 294億4239万 | +13.28% | 338.42 | 4.84 |
04/04 | 702 | 702 | 689 | 701 | 0% | 46,500 | 284億6775万 | +10.57% | 327.21 | 4.68 |
04/03 | 665 | 703 | 657 | 701 | +4.32% | 111,600 | 284億6775万 | +11.27% | 327.21 | 4.68 |
04/02 | 677 | 677 | 658 | 672 | +0.45% | 34,100 | 272億9005万 | +7.69% | 313.68 | 4.49 |
04/01 | 690 | 690 | 658 | 669 | -2.05% | 68,500 | 271億6822万 | +8.25% | 312.28 | 4.47 |
03/29 | 637 | 683 | 634 | 683 | +7.22% | 114,500 | 277億3676万 | +11.6% | 193.96 | 4.56 |
03/28 | 626 | 649 | 626 | 637 | +1.27% | 63,700 | 258億6869万 | +5.29% | 180.9 | 4.25 |
03/27 | 633 | 642 | 629 | 629 | -0.16% | 24,000 | 255億4381万 | +4.83% | 178.63 | 4.2 |
03/26 | 626 | 635 | 623 | 630 | +0.64% | 13,600 | 255億8442万 | +5.88% | 178.91 | 4.21 |
03/25 | 630 | 635 | 625 | 626 | -1.26% | 15,700 | 254億2198万 | +6.28% | 177.78 | 4.18 |
03/22 | 621 | 636 | 618 | 634 | +2.09% | 32,000 | 257億4686万 | +8.56% | 180.05 | 4.23 |
03/21 | 625 | 629 | 618 | 621 | -0.32% | 37,300 | 252億1893万 | +7.44% | 176.36 | 4.15 |
03/19 | 632 | 632 | 615 | 623 | -2.2% | 26,700 | 253億15万 | +8.73% | 176.92 | 4.16 |
03/18 | 626 | 637 | 621 | 637 | +1.27% | 24,800 | 258億6869万 | +12.35% | 180.9 | 4.25 |
03/15 | 619 | 629 | 617 | 629 | +0.64% | 20,100 | 255億4381万 | +11.92% | 178.63 | 4.2 |
03/14 | 619 | 628 | 616 | 625 | +0.64% | 15,900 | 253億8137万 | +12.21% | 177.49 | 4.17 |
03/13 | 629 | 629 | 607 | 621 | -1.27% | 26,800 | 252億1893万 | +12.7% | 176.36 | 4.15 |
03/12 | 631 | 632 | 612 | 629 | 0% | 34,100 | 255億4381万 | +14.99% | 178.63 | 4.2 |
03/11 | 611 | 634 | 606 | 629 | +1.13% | 52,400 | 255億4381万 | +16.05% | 178.63 | 4.2 |
03/08 | 630 | 641 | 621 | 622 | -5.76% | 102,300 | 252億5954万 | +16.04% | 176.64 | 4.15 |
03/07 | 691 | 693 | 633 | 660 | -3.08% | 312,600 | 268億273万 | +24.06% | 187.43 | 4.41 |
03/06 | 584 | 681 | 584 | 681 | +17.21% | 323,800 | 276億5554万 | +29.47% | 193.39 | 4.55 |
03/05 | 576 | 618 | 562 | 581 | +1.93% | 184,600 | 235億9452万 | +11.95% | 165 | 3.88 |
03/04 | 568 | 580 | 567 | 570 | +0.53% | 36,600 | 231億4781万 | +10.47% | 161.87 | 3.81 |
03/01 | 585 | 586 | 561 | 567 | -3.08% | 79,900 | 230億2598万 | +10.31% | 161.02 | 3.79 |
02/29 | 590 | 590 | 571 | 585 | -1.68% | 113,300 | 237億5696万 | +14.48% | 166.13 | 3.91 |
02/28 | 547 | 595 | 547 | 595 | +9.98% | 181,300 | 241億6306万 | +17.13% | 168.97 | 3.97 |
02/27 | 520 | 546 | 520 | 541 | +4.24% | 68,600 | 219億7011万 | +7.34% | 153.64 | 3.61 |
02/26 | 523 | 523 | 515 | 519 | +0.97% | 20,300 | 210億7669万 | +3.39% | 147.39 | 3.47 |
02/22 | 523 | 523 | 502 | 514 | -0.96% | 60,300 | 208億7364万 | +2.59% | 145.97 | 3.43 |
02/21 | 511 | 567 | 505 | 519 | +1.76% | 442,700 | 210億7669万 | +3.59% | 147.39 | 3.47 |
02/20 | 504 | 512 | 504 | 510 | +1.59% | 18,000 | 207億1120万 | +2% | 144.83 | 3.41 |
02/19 | 489 | 505 | 489 | 502 | +2.03% | 17,000 | 203億8632万 | +0.2% | 142.56 | 3.35 |
02/16 | 486 | 498 | 485 | 492 | +1.65% | 17,600 | 199億8021万 | -1.8% | 139.72 | 3.29 |
02/15 | 485 | 486 | 482 | 484 | -0.62% | 13,500 | 196億5533万 | -3.59% | 137.45 | 3.23 |
02/14 | 491 | 491 | 483 | 487 | -1.02% | 27,800 | 197億7716万 | -3.37% | 138.3 | 3.25 |
02/13 | 495 | 495 | 492 | 492 | -0.4% | 12,600 | 199億8021万 | -2.57% | 139.72 | 3.29 |
02/09 | 492 | 497 | 491 | 494 | -0.2% | 11,000 | 200億6143万 | -2.37% | 140.29 | 3.3 |
02/08 | 499 | 500 | 495 | 495 | -0.8% | 16,100 | 201億204万 | -2.17% | 140.57 | 3.31 |
02/07 | 501 | 501 | 497 | 499 | 0% | 7,300 | 202億6448万 | -1.58% | 141.71 | 3.33 |
02/06 | 504 | 504 | 499 | 499 | -1.19% | 6,600 | 202億6448万 | -1.58% | 141.71 | 3.33 |
02/05 | 497 | 505 | 494 | 505 | +1.81% | 26,100 | 205億815万 | -0.39% | 143.41 | 3.37 |
02/02 | 496 | 502 | 495 | 496 | -0.6% | 17,500 | 201億4265万 | -1.98% | 140.86 | 3.31 |
02/01 | 503 | 505 | 498 | 499 | -0.99% | 24,000 | 202億6448万 | -1.19% | 141.71 | 3.33 |
01/31 | 516 | 516 | 500 | 504 | -2.33% | 32,100 | 204億6754万 | 0% | 143.13 | 3.37 |
01/30 | 510 | 516 | 507 | 516 | +1.18% | 28,000 | 209億5486万 | +2.58% | 146.54 | 3.45 |
01/29 | 512 | 515 | 510 | 510 | 0% | 20,100 | 207億1120万 | +1.59% | 144.83 | 3.41 |
01/26 | 504 | 510 | 504 | 510 | +0.2% | 9,900 | 207億1120万 | +1.8% | 144.83 | 3.41 |
01/25 | 502 | 509 | 502 | 509 | +1.39% | 13,800 | 206億7059万 | +1.8% | 144.55 | 3.4 |
01/24 | 500 | 504 | 500 | 502 | 0% | 5,800 | 203億8632万 | +0.6% | 142.56 | 3.35 |
01/23 | 510 | 510 | 500 | 502 | -0.4% | 19,600 | 203億8632万 | +0.8% | 142.56 | 3.35 |
01/22 | 500 | 510 | 499 | 504 | +1.2% | 24,200 | 204億6754万 | +1.41% | 143.13 | 3.37 |
01/19 | 503 | 503 | 492 | 498 | +0.61% | 14,600 | 202億2387万 | +0.4% | 141.42 | 3.33 |
01/18 | 499 | 500 | 495 | 495 | -1% | 10,400 | 201億204万 | 0% | 140.57 | 3.31 |
01/17 | 507 | 510 | 500 | 500 | -1.57% | 26,100 | 203億510万 | +1.01% | 141.99 | 3.34 |
01/16 | 512 | 512 | 508 | 508 | -0.78% | 17,100 | 206億2998万 | +2.83% | 144.26 | 3.39 |
01/15 | 509 | 517 | 509 | 512 | 0% | 18,300 | 207億9242万 | +3.64% | 145.4 | 3.42 |
01/12 | 517 | 517 | 505 | 512 | -1.16% | 13,400 | 207億9242万 | +3.64% | 145.4 | 3.42 |
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 | 895 179,000 1/11 | 384 76,800 12/21 | 7,732,800 38,664 1/9 | - | - | +32.36% 3/4 | -25.87% 2/12 |
2009年 3月期 | 700 140,000 12/18 | 200 39,950 8/22 | 1,689,000 8,445 12/18 | - | - | +52.32% 9/3 | -35.94% 7/22 |
2010年 3月期 | 490 98,000 8/26 | 250 50,000 11/18 | 1,025,400 5,127 8/26 | - | - | +26.01% 3/9 | -21.91% 11/17 |
2011年 3月期 | 464 92,700 3/4 | 244 48,800 3/16 | 2,280,400 11,402 3/3 | 99億4680万 | 52億3628万 | +33.34% 9/1 | -30.75% 3/15 |
2012年 3月期 | 435 87,000 7/8 | 301 60,200 4/7 | 962,000 4,810 6/9 | 93億3518万 | 64億5952万 | +16.03% 7/7 | -9.55% 8/9 |
2013年 3月期 | 2,460 492,000 3/15 | 305 61,000 6/5 | 4,729,600 23,648 2/15 | 527億9209万 | 65億4536万 | +103.03% 3/14 | -19.38% 4/8 |
2014年 3月期 | 4,435 887,000 5/8 | 1,401 280,100 4/8 | 6,382,200 31,911 5/1 | 951億7598万 | 300億5501万 | +73.23% 5/8 | -38.74% 6/26 |
2015年 3月期 | 1,977 6/19 | 1,166 4/11 | 1,166,000 5/12 | 727億8167万 | 428億9737万 | +19.63% 6/2 | -14.47% 10/17 |
2016年 3月期 | 1,650 5/25 | 896 11/5 | 753,600 2/8 | 669億5634万 | 363億6147万 | +24.95% 2/8 | -24% 8/25 |
2017年 3月期 | 1,596 1/10 | 1,081 6/24 | 893,400 4/12 | 647億7685万 | 438億7454万 | +12.09% 1/10 | -16.29% 6/24 |
2018年 3月期 | 1,865 3/30 | 1,118 9/8 | 1,144,700 3/15 | 757億3802万 | 454億220万 | +23.74% 4/3 | -13.26% 5/1 |
2019年 3月期 | 1,974 4/4 | 686 12/25 | 914,300 3/20 | 801億6453万 | 278億5859万 | +21.58% 1/16 | -29.01% 12/25 |
2020年 3月期 | 1,031 5/10 | 447 3/17 | 686,200 7/1 | 418億6911万 | 181億5275万 | +18.41% 5/7 | -36.92% 3/13 |
2021年 3月期 | 853 3/4 | 525 4/6 | 1,019,600 2/2 | 346億4050万 | 213億2035万 | +23.75% 2/2 | -11.47% 7/2 |
2022年 3月期 | 859 6/11 | 463 3/9 | 1,081,800 6/11 | 348億8416万 | 188億252万 | +27.14% 4/5 | -8.92% 12/28 |
2023年 3月期 | 639 4/6 | 451 12/28 | 493,100 4/5 | 259億4991万 | 183億1520万 | +23.56% 4/24 | -10.92% 12/28 |
2024年 3月期 | 693 3/7 | 472 12/19 | 1,788,600 4/21 | 281億4286万 | 191億6801万 | +29.51% 3/6 | -10.17% 10/4 |
最新 | 720 2024/6/7 | 25,700 | 292億3934万 | +12.32% 641 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 0%(1倍)
- 2009/12/30 vs 2008/12/30
- -53%(0.47倍)
- 2010/12/30 vs 2009/12/30
- 23%(1.23倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 483%(5.83倍)
- 2014/12/30 vs 2013/12/30
- -30%(0.7倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- 32%(1.32倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/06/07 vs 2023/12/29
- 42%(1.42倍)
- 過去安値
200円(2008/08/22) - 260%(3.6倍)
720円(6/7)