株価チャート
株価
6/7
- 前日 (6/6)
- 81,900
- 始値
- 81,800
- 高値
- 81,900
- 安値
- 80,900
- 終値 -1.22%
- 80,900
- 出来高 -19.64%
- 2,615
乖離率
- 株価(5日)
移動平均値 - -0.76%
81,520 - 株価(25日)
移動平均値 - -2.75%
83,188 - 出来高(5日)
移動平均値 - -25.2%
3,496
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 | 81,800 | 81,900 | 80,900 | 80,900 | -1.22% | 2,615 | - | -2.75% | - | - |
06/06 | 81,700 | 81,900 | 81,000 | 81,900 | +0.61% | 3,254 | - | -1.59% | - | - |
06/05 | 81,300 | 82,300 | 81,300 | 81,400 | -0.25% | 3,855 | - | -2.14% | - | - |
06/04 | 81,800 | 82,200 | 81,300 | 81,600 | -0.24% | 4,179 | - | -1.81% | - | - |
06/03 | 82,400 | 82,400 | 81,800 | 81,800 | -0.24% | 3,575 | - | -1.55% | - | - |
05/31 | 82,300 | 82,400 | 81,700 | 82,000 | -0.61% | 8,490 | - | -1.27% | - | - |
05/30 | 82,800 | 83,200 | 82,000 | 82,500 | -0.36% | 6,775 | - | -0.65% | - | - |
05/29 | 83,000 | 83,300 | 82,400 | 82,800 | -0.12% | 4,862 | - | -0.23% | - | - |
05/28 | 82,800 | 83,300 | 82,300 | 82,900 | -0.12% | 3,100 | - | -0.02% | - | - |
05/27 | 83,600 | 83,600 | 82,600 | 83,000 | -0.6% | 3,454 | - | +0.21% | - | - |
05/24 | 84,000 | 84,000 | 83,200 | 83,500 | -0.6% | 4,009 | - | +0.93% | - | - |
05/23 | 84,000 | 84,300 | 83,700 | 84,000 | +0.36% | 2,891 | - | +1.71% | - | - |
05/22 | 83,800 | 84,100 | 83,300 | 83,700 | 0% | 3,659 | - | +1.55% | - | - |
05/21 | 83,700 | 83,800 | 83,200 | 83,700 | -0.24% | 3,966 | - | +1.71% | - | - |
05/20 | 84,200 | 84,200 | 83,100 | 83,900 | -0.36% | 4,178 | - | +2.07% | - | - |
05/17 | 83,800 | 84,400 | 83,600 | 84,200 | +0.48% | 3,703 | - | +2.59% | - | - |
05/16 | 84,000 | 84,000 | 83,100 | 83,800 | -0.59% | 4,805 | - | +2.25% | - | - |
05/15 | 83,800 | 84,400 | 83,300 | 84,300 | +0.36% | 3,498 | - | +3.01% | - | - |
05/14 | 84,600 | 84,600 | 83,700 | 84,000 | -0.94% | 2,553 | - | +2.88% | - | - |
05/13 | 84,700 | 84,900 | 84,000 | 84,800 | +0.95% | 5,006 | - | +4.06% | - | - |
05/10 | 85,300 | 85,400 | 83,100 | 84,000 | -1.18% | 8,311 | - | +3.35% | - | - |
05/09 | 84,500 | 85,000 | 84,300 | 85,000 | +0.95% | 5,963 | - | +4.78% | - | - |
05/08 | 84,000 | 84,600 | 83,500 | 84,200 | +1.08% | 6,103 | - | +4% | - | - |
05/07 | 83,000 | 83,500 | 82,700 | 83,300 | +0.97% | 5,998 | - | +3.04% | - | - |
05/02 | 82,100 | 83,400 | 81,900 | 82,500 | +0.86% | 11,963 | - | +2.11% | - | - |
05/01 | 81,400 | 81,900 | 81,100 | 81,800 | +1.11% | 5,166 | - | +1.28% | - | - |
04/30 | 80,100 | 80,900 | 80,000 | 80,900 | +2.02% | 8,944 | - | +0.16% | - | - |
04/26 | 78,500 | 79,400 | 78,200 | 79,300 | -2.34% | 5,351 | - | -1.9% | - | - |
04/25 | 81,100 | 81,800 | 80,800 | 81,200 | +0.12% | 6,497 | - | +0.3% | - | - |
04/24 | 82,300 | 82,300 | 81,100 | 81,100 | -0.61% | 4,158 | - | +0.18% | - | - |
04/23 | 81,400 | 82,300 | 81,300 | 81,600 | +0.49% | 4,151 | - | +0.85% | - | - |
04/22 | 81,300 | 81,800 | 81,100 | 81,200 | +0.25% | 3,100 | - | +0.5% | - | - |
04/19 | 80,700 | 81,000 | 80,100 | 81,000 | +0.37% | 3,196 | - | +0.39% | - | - |
04/18 | 80,700 | 81,300 | 80,400 | 80,700 | +0.25% | 2,429 | - | +0.18% | - | - |
04/17 | 80,200 | 80,800 | 79,900 | 80,500 | +0.75% | 4,404 | - | +0.1% | - | - |
04/16 | 79,900 | 81,100 | 79,900 | 79,900 | 0% | 4,433 | - | -0.5% | - | - |
04/15 | 80,100 | 80,400 | 79,800 | 79,900 | -0.75% | 3,359 | - | -0.37% | - | - |
04/12 | 81,600 | 81,600 | 80,000 | 80,500 | -0.98% | 4,267 | - | +0.53% | - | - |
04/11 | 80,800 | 81,300 | 80,400 | 81,300 | +0.49% | 4,677 | - | +1.67% | - | - |
04/10 | 81,800 | 81,900 | 80,800 | 80,900 | -0.25% | 3,914 | - | +1.3% | - | - |
04/09 | 81,000 | 81,900 | 80,900 | 81,100 | +0.12% | 3,425 | - | +1.69% | - | - |
04/08 | 79,700 | 81,000 | 79,700 | 81,000 | +1.89% | 3,659 | - | +1.72% | - | - |
04/05 | 79,800 | 80,100 | 79,300 | 79,500 | -0.63% | 4,882 | - | -0.02% | - | - |
04/04 | 80,100 | 80,300 | 79,700 | 80,000 | +0.63% | 2,833 | - | +0.66% | - | - |
04/03 | 80,000 | 80,200 | 79,100 | 79,500 | -0.75% | 4,243 | - | +0.08% | - | - |
04/02 | 81,000 | 81,000 | 79,800 | 80,100 | -1.11% | 4,455 | - | +0.85% | - | - |
04/01 | 81,200 | 81,700 | 80,700 | 81,000 | -0.25% | 2,830 | - | +2.02% | - | - |
03/29 | 82,300 | 82,300 | 81,000 | 81,200 | -1.1% | 4,458 | - | +2.39% | - | - |
03/28 | 81,900 | 82,200 | 81,200 | 82,100 | +0.24% | 4,195 | - | +3.66% | - | - |
03/27 | 82,500 | 82,600 | 81,600 | 81,900 | 0% | 3,527 | - | +3.56% | - | - |
03/26 | 82,800 | 82,800 | 81,800 | 81,900 | -0.73% | 2,604 | - | +3.74% | - | - |
03/25 | 82,700 | 82,700 | 82,100 | 82,500 | +0.12% | 2,219 | - | +4.73% | - | - |
03/22 | 81,500 | 82,800 | 81,200 | 82,400 | +1.6% | 3,508 | - | +4.82% | - | - |
03/21 | 80,900 | 81,300 | 80,200 | 81,100 | +1.25% | 2,679 | - | +3.33% | - | - |
03/19 | 78,600 | 80,900 | 78,600 | 80,100 | +1.78% | 4,457 | - | +2.1% | - | - |
03/18 | 78,800 | 78,800 | 77,800 | 78,700 | +0.51% | 3,669 | - | +0.33% | - | - |
03/15 | 78,100 | 79,600 | 77,900 | 78,300 | +0.64% | 5,121 | - | -0.25% | - | - |
03/14 | 77,500 | 77,900 | 76,900 | 77,800 | +0.78% | 2,022 | - | -1.02% | - | - |
03/13 | 78,000 | 78,000 | 76,800 | 77,200 | -0.52% | 2,493 | - | -1.98% | - | - |
03/12 | 77,200 | 77,800 | 76,500 | 77,600 | +0.26% | 2,640 | - | -1.68% | - | - |
03/11 | 77,000 | 77,600 | 76,900 | 77,400 | +0.91% | 2,038 | - | -2.14% | - | - |
03/08 | 77,300 | 77,600 | 76,700 | 76,700 | -1.54% | 4,721 | - | -3.21% | - | - |
03/07 | 78,700 | 79,100 | 77,600 | 77,900 | -0.89% | 3,550 | - | -2% | - | - |
03/06 | 78,300 | 79,100 | 78,000 | 78,600 | +0.51% | 3,907 | - | -1.39% | - | - |
03/05 | 78,400 | 78,800 | 77,700 | 78,200 | +0.13% | 2,493 | - | -2.12% | - | - |
03/04 | 78,100 | 78,800 | 77,900 | 78,100 | 0% | 3,913 | - | -2.47% | - | - |
03/01 | 78,500 | 79,000 | 78,100 | 78,100 | -0.38% | 2,532 | - | -2.66% | - | - |
02/29 | 79,100 | 79,300 | 78,300 | 78,400 | -0.88% | 4,572 | - | -2.52% | - | - |
02/28 | 79,700 | 79,700 | 79,100 | 79,100 | -0.25% | 2,645 | - | -1.88% | - | - |
02/27 | 79,500 | 80,000 | 79,200 | 79,300 | -0.13% | 3,392 | - | -1.86% | - | - |
02/26 | 78,900 | 79,400 | 78,700 | 79,400 | +0.89% | 2,629 | - | -1.89% | - | - |
02/22 | 78,200 | 78,800 | 77,600 | 78,700 | +0.25% | 2,798 | - | -2.84% | - | - |
02/21 | 79,800 | 79,800 | 78,400 | 78,500 | -1.01% | 3,385 | - | -3.25% | - | - |
02/20 | 78,900 | 79,400 | 78,600 | 79,300 | +1.28% | 2,411 | - | -2.47% | - | - |
02/19 | 77,700 | 78,300 | 77,300 | 78,300 | +0.77% | 2,712 | - | -3.89% | - | - |
02/16 | 78,600 | 78,800 | 77,500 | 77,700 | -0.89% | 3,567 | - | -4.84% | - | - |
02/15 | 79,800 | 79,800 | 78,300 | 78,400 | -1.13% | 3,118 | - | -4.24% | - | - |
02/14 | 80,000 | 80,100 | 79,300 | 79,300 | -1.25% | 3,230 | - | -3.35% | - | - |
02/13 | 80,000 | 80,400 | 79,700 | 80,300 | +0.63% | 2,903 | - | -2.34% | - | - |
02/09 | 80,300 | 80,700 | 79,700 | 79,800 | -0.25% | 3,962 | - | -3.07% | - | - |
02/08 | 81,000 | 81,300 | 80,000 | 80,000 | -1.23% | 5,812 | - | -2.91% | - | - |
02/07 | 81,700 | 81,900 | 81,000 | 81,000 | -0.86% | 2,673 | - | -1.81% | - | - |
02/06 | 81,300 | 81,800 | 81,000 | 81,700 | +0.49% | 2,713 | - | -1.03% | - | - |
02/05 | 81,900 | 82,300 | 81,300 | 81,300 | -0.73% | 2,190 | - | -1.52% | - | - |
02/02 | 81,600 | 82,300 | 81,500 | 81,900 | +0.99% | 2,463 | - | -0.8% | - | - |
02/01 | 82,400 | 82,600 | 81,100 | 81,100 | -2.05% | 5,811 | - | -1.73% | - | - |
01/31 | 83,100 | 83,400 | 82,700 | 82,800 | -0.72% | 4,043 | - | +0.28% | - | - |
01/30 | 83,100 | 83,500 | 82,900 | 83,400 | +0.12% | 2,438 | - | +1.05% | - | - |
01/29 | 83,000 | 83,600 | 82,800 | 83,300 | +0.73% | 2,042 | - | +0.96% | - | - |
01/26 | 82,600 | 83,000 | 82,600 | 82,700 | +0.73% | 2,130 | - | +0.28% | - | - |
01/25 | 82,700 | 82,800 | 82,100 | 82,100 | -0.85% | 2,899 | - | -0.49% | - | - |
01/24 | 83,300 | 83,700 | 82,800 | 82,800 | -0.48% | 2,401 | - | +0.26% | - | - |
01/23 | 83,500 | 83,700 | 83,200 | 83,200 | -0.6% | 2,839 | - | +0.67% | - | - |
01/22 | 82,600 | 83,700 | 82,600 | 83,700 | +1.33% | 2,991 | - | +1.22% | - | - |
01/19 | 81,800 | 82,600 | 81,600 | 82,600 | +1.72% | 2,754 | - | -0.13% | - | - |
01/18 | 82,300 | 82,400 | 81,200 | 81,200 | -0.98% | 3,560 | - | -1.88% | - | - |
01/17 | 82,800 | 83,100 | 82,000 | 82,000 | -0.97% | 2,562 | - | -1% | - | - |
01/16 | 83,300 | 83,700 | 82,800 | 82,800 | -0.6% | 1,945 | - | -0.13% | - | - |
01/15 | 82,900 | 83,500 | 82,900 | 83,300 | +0.6% | 2,161 | - | +0.4% | - | - |
01/12 | 83,000 | 83,100 | 82,500 | 82,800 | -0.48% | 2,940 | - | -0.25% | - | - |
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 | |
2007年 10月期 | 80,286 561,999 4/3 | 50,429 353,000 9/11 | 3,255 465 2/1 | - | - | +9.81% 2/26 | -19.93% 8/20 |
2008年 4月期 | 69,000 483,000 11/1 | 18,557 129,900 10/29 129,900 10/28 | 2,968 424 10/21 | - | - | +9.95% 2/25 | -54.51% 10/16 |
2009年 4月期 | 31,414 219,900 9/29 | 17,357 121,500 11/21 | 2,023 289 12/11 | - | - | +23.21% 12/11 | -11.42% 10/29 |
2010年 4月期 | 43,429 304,000 4/26 | 23,714 166,000 12/21 | 17,080 2,440 6/9 | - | - | +23.55% 4/26 | -12.7% 5/11 |
2011年 4月期 | 42,929 300,500 3/11 300,500 3/9 | 27,500 192,500 8/8 | 2,534 362 11/26 | - | - | +21.81% 10/27 | -19.31% 8/8 |
2012年 4月期 | 42,800 10/31 | 25,000 11/22 | 13,468 7/13 | - | - | +12.6% 2/24 | -5.66% 5/10 |
2013年 4月期 | 72,600 4/5 | 40,000 11/14 11/13 | 15,084 5/28 | - | - | +15.55% 3/28 | -9.31% 6/6 |
2014年 4月期 | 86,000 10/7 10/6 | 59,400 11/8 | 21,210 12/4 | 882億6377万 | 500億6368万 | +10.7% 12/3 | -4.43% 10/17 |
2015年 4月期 | 103,700 1/15 | 76,200 10/15 | 45,157 5/7 | 1172億1449万 | 1079億2381万 | +11.97% 1/15 | -10.2% 7/10 |
2016年 4月期 | 91,400 2/1 | 68,400 10/20 | 41,034 5/24 | 1294億5192万 | 1048億843万 | +7.23% 2/1 | -8.34% 2/12 |
2017年 4月期 | 77,200 10/20 11/30 | 62,600 5/1 | 16,924 4/25 | 1182億9255万 | 959億2116万 | +7.51% 7/31 | -6.78% 4/28 |
2018年 4月期 | 94,600 10/3 | 73,500 11/1 | 12,028 7/30 | 1449億5435万 | 1126億2309万 | +5.79% 1/18 | -6.18% 2/14 |
2019年 4月期 | 118,900 10/10 | 90,800 11/30 | 17,058 7/30 | 1821億8892万 | 1391億3165万 | +8.65% 10/9 | -5.5% 11/13 |
2020年 4月期 | 120,000 2/21 | 54,300 3/19 | 53,967 12/20 | 1838億7444万 | 832億318万 | +10.83% 6/10 | -46.02% 3/19 |
2021年 4月期 | 102,800 6/11 6/9 | 67,200 11/2 | 12,074 1/29 | 1555億7412万 | 1029億6968万 | +13.04% 2/16 | -5.92% 9/22 |
2022年 4月期 | 90,100 3/30 | 75,500 1/21 | 16,918 10/27 | - | - | +5.91% 3/29 | -7.46% 12/20 |
2023年 4月期 | 102,600 4/14 | 83,200 1/19 1/6 | 22,798 5/31 | - | - | +11.46% 4/3 | -8.73% 4/27 |
最新 | 80,900 2024/6/7 | 2,615 | 1224億3139万 | -2.75% 83,188 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 11%(1.11倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -69%(0.31倍)
- 2009/12/30 vs 2008/12/30
- 47%(1.47倍)
- 2010/12/30 vs 2009/12/30
- 27%(1.27倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 54%(1.54倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/30 vs 2013/12/30
- 45%(1.45倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- 25%(1.25倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/06/07 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
17,357円(2008/11/21) - 366%(4.66倍)
80,900円(6/7)