株価チャート
株価
6/7
- 前日 (6/6)
- 807
- 始値
- 805
- 高値
- 815
- 安値
- 801
- 終値 -0.74%
- 801
- 出来高 +8.82%
- 11,100
乖離率
- 株価(5日)
移動平均値 - -1.11%
810 - 株価(25日)
移動平均値 - -2.08%
818 - 出来高(5日)
移動平均値 - -25.9%
14,980
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 | 805 | 815 | 801 | 801 | -0.74% | 11,100 | 244億9458万 | -2.08% | 13.66 | 0.49 |
06/06 | 816 | 816 | 803 | 807 | -0.74% | 10,200 | 246億7806万 | -1.59% | 13.76 | 0.49 |
06/05 | 813 | 820 | 808 | 813 | -0.97% | 16,800 | 248億6154万 | -1.09% | 13.87 | 0.5 |
06/04 | 807 | 821 | 807 | 821 | +1.48% | 11,500 | 251億618万 | -0.24% | 14 | 0.5 |
06/03 | 814 | 823 | 807 | 809 | -0.61% | 25,300 | 247億3922万 | -1.7% | 13.8 | 0.49 |
05/31 | 793 | 814 | 793 | 814 | +2.91% | 26,500 | 248億9212万 | -1.33% | 13.88 | 0.5 |
05/30 | 780 | 794 | 778 | 791 | +0.89% | 30,500 | 241億8878万 | -4.24% | 13.49 | 0.48 |
05/29 | 794 | 798 | 780 | 784 | -1.26% | 18,700 | 239億7472万 | -5.43% | 13.37 | 0.48 |
05/28 | 791 | 800 | 786 | 794 | +0.13% | 23,000 | 242億8052万 | -4.45% | 13.54 | 0.48 |
05/27 | 785 | 794 | 780 | 793 | +1.02% | 16,400 | 242億4994万 | -4.8% | 13.53 | 0.48 |
05/24 | 781 | 789 | 780 | 785 | -0.25% | 22,800 | 240億530万 | -6.1% | 13.39 | 0.48 |
05/23 | 798 | 801 | 782 | 787 | -1.38% | 43,800 | 240億6646万 | -6.2% | 13.42 | 0.48 |
05/22 | 822 | 832 | 798 | 798 | -2.68% | 74,500 | 244億284万 | -5.45% | 13.61 | 0.49 |
05/21 | 830 | 837 | 820 | 820 | -0.73% | 23,300 | 250億7560万 | -3.42% | 13.99 | 0.5 |
05/20 | 818 | 837 | 818 | 826 | +1.1% | 32,700 | 252億5908万 | -3.05% | 14.09 | 0.5 |
05/17 | 821 | 827 | 817 | 817 | -0.49% | 20,200 | 249億8386万 | -4.44% | 13.93 | 0.5 |
05/16 | 837 | 837 | 818 | 821 | -1.68% | 44,400 | 251億618万 | -4.42% | 14 | 0.5 |
05/15 | 865 | 865 | 835 | 835 | -1.76% | 54,600 | 255億3430万 | -3.02% | 14.24 | 0.51 |
05/14 | 853 | 894 | 821 | 850 | +0.12% | 120,100 | 259億9300万 | -1.51% | 14.5 | 0.52 |
05/13 | 854 | 855 | 838 | 849 | +0.35% | 15,200 | 259億6242万 | -1.85% | 14.48 | 0.52 |
05/10 | 846 | 851 | 841 | 846 | 0% | 14,100 | 258億7068万 | -2.42% | 14.43 | 0.52 |
05/09 | 849 | 855 | 846 | 846 | +0.48% | 15,700 | 258億7068万 | -2.53% | 14.43 | 0.52 |
05/08 | 841 | 852 | 841 | 842 | -0.82% | 15,700 | 257億4836万 | -3.22% | 14.36 | 0.51 |
05/07 | 853 | 859 | 833 | 849 | +0.59% | 39,000 | 259億6242万 | -2.75% | 14.48 | 0.52 |
05/02 | 853 | 853 | 843 | 844 | -1.06% | 6,400 | 258億952万 | -3.54% | 14.39 | 0.51 |
05/01 | 851 | 856 | 843 | 853 | -0.12% | 10,200 | 260億8474万 | -2.96% | 14.55 | 0.52 |
04/30 | 849 | 857 | 840 | 854 | +1.18% | 26,000 | 261億1532万 | -3.17% | 14.57 | 0.52 |
04/26 | 830 | 849 | 818 | 844 | +1.69% | 45,500 | 258億952万 | -4.52% | 14.39 | 0.51 |
04/25 | 839 | 848 | 828 | 830 | -2.24% | 28,200 | 253億8140万 | -6.53% | 14.16 | 0.51 |
04/24 | 855 | 858 | 846 | 849 | -0.12% | 20,000 | 259億6242万 | -5.03% | 14.48 | 0.52 |
04/23 | 856 | 856 | 847 | 850 | -0.12% | 7,500 | 259億9300万 | -5.35% | 14.5 | 0.52 |
04/22 | 840 | 855 | 840 | 851 | +1.31% | 21,100 | 260億2358万 | -5.65% | 14.51 | 0.52 |
04/19 | 851 | 852 | 834 | 840 | -1.75% | 44,200 | 256億8720万 | -7.28% | 14.33 | 0.51 |
04/18 | 857 | 867 | 855 | 855 | -0.23% | 19,200 | 261億4590万 | -6.15% | 14.58 | 0.52 |
04/17 | 869 | 874 | 846 | 857 | -1.38% | 27,700 | 262億706万 | -6.24% | 14.62 | 0.52 |
04/16 | 902 | 902 | 868 | 869 | -3.66% | 29,400 | 265億7402万 | -5.13% | 14.82 | 0.53 |
04/15 | 911 | 911 | 891 | 902 | -2.06% | 31,100 | 275億8316万 | -1.53% | 15.38 | 0.55 |
04/12 | 917 | 925 | 917 | 921 | +1.77% | 28,600 | 281億6418万 | +0.55% | 15.71 | 0.56 |
04/11 | 899 | 910 | 898 | 905 | +0.22% | 21,300 | 276億7490万 | -0.98% | 15.44 | 0.55 |
04/10 | 897 | 906 | 893 | 903 | +0.56% | 13,200 | 276億1374万 | -0.99% | 15.4 | 0.55 |
04/09 | 894 | 898 | 891 | 898 | +0.45% | 13,700 | 274億6084万 | -1.43% | 15.32 | 0.55 |
04/08 | 893 | 905 | 891 | 894 | +1.13% | 17,600 | 273億3852万 | -1.65% | 15.25 | 0.54 |
04/05 | 885 | 890 | 874 | 884 | -0.67% | 16,200 | 270億3272万 | -2.54% | 15.08 | 0.54 |
04/04 | 890 | 902 | 883 | 890 | 0% | 39,100 | 272億1620万 | -1.77% | 15.18 | 0.54 |
04/03 | 890 | 896 | 887 | 890 | -0.11% | 20,600 | 272億1620万 | -1.55% | 15.18 | 0.54 |
04/02 | 892 | 905 | 889 | 891 | -0.11% | 30,600 | 272億4678万 | -1.33% | 15.2 | 0.54 |
04/01 | 922 | 922 | 892 | 892 | -2.51% | 20,600 | 272億7736万 | -1% | 15.21 | 0.54 |
03/29 | 901 | 917 | 901 | 915 | +1.67% | 17,600 | 279億8070万 | +1.78% | 22.95 | 0.56 |
03/28 | 928 | 928 | 897 | 900 | -3.85% | 24,700 | 275億2200万 | +0.33% | 22.57 | 0.55 |
03/27 | 922 | 943 | 919 | 936 | +1.85% | 39,500 | 286億2288万 | +4.46% | 23.48 | 0.57 |
03/26 | 923 | 923 | 912 | 919 | -0.22% | 22,000 | 281億302万 | +2.91% | 23.05 | 0.56 |
03/25 | 946 | 946 | 921 | 921 | -2.44% | 29,700 | 281億6418万 | +3.37% | 23.1 | 0.56 |
03/22 | 960 | 960 | 937 | 944 | -2.07% | 44,400 | 288億6752万 | +6.31% | 23.68 | 0.58 |
03/21 | 970 | 974 | 960 | 964 | 0% | 29,700 | 294億7912万 | +9.05% | 24.18 | 0.59 |
03/19 | 952 | 972 | 952 | 964 | +1.47% | 41,600 | 294億7912万 | +9.55% | 24.18 | 0.59 |
03/18 | 974 | 974 | 947 | 950 | +0.64% | 70,000 | 290億5100万 | +8.7% | 23.83 | 0.58 |
03/15 | 940 | 960 | 940 | 944 | -2.68% | 94,000 | 288億6752万 | +8.63% | 23.68 | 0.58 |
03/14 | 935 | 970 | 935 | 970 | +4.53% | 94,600 | 296億6260万 | +12.01% | 24.33 | 0.59 |
03/13 | 909 | 931 | 909 | 928 | +2.77% | 83,100 | 283億7824万 | +7.91% | 23.28 | 0.57 |
03/12 | 890 | 910 | 884 | 903 | +2.5% | 83,200 | 276億1374万 | +5.37% | 22.65 | 0.55 |
03/11 | 883 | 893 | 870 | 881 | -1.12% | 54,900 | 269億4098万 | +3.16% | 22.1 | 0.54 |
03/08 | 861 | 891 | 860 | 891 | +2.77% | 56,600 | 272億4678万 | +4.58% | 22.35 | 0.54 |
03/07 | 872 | 887 | 863 | 867 | -0.46% | 29,800 | 265億1286万 | +1.88% | 21.75 | 0.53 |
03/06 | 861 | 874 | 861 | 871 | +1.52% | 32,700 | 266億3518万 | +2.59% | 21.85 | 0.53 |
03/05 | 850 | 865 | 849 | 858 | +0.94% | 20,400 | 262億3764万 | +1.18% | 21.52 | 0.52 |
03/04 | 855 | 864 | 848 | 850 | -0.7% | 33,100 | 259億9300万 | +0.47% | 21.32 | 0.52 |
03/01 | 857 | 862 | 852 | 856 | +0.71% | 26,700 | 261億7648万 | +1.42% | 21.47 | 0.52 |
02/29 | 852 | 863 | 848 | 850 | -0.23% | 25,200 | 259億9300万 | +0.95% | 21.32 | 0.52 |
02/28 | 847 | 857 | 847 | 852 | +0.59% | 21,900 | 260億5416万 | +1.31% | 21.37 | 0.52 |
02/27 | 845 | 852 | 845 | 847 | +0.24% | 30,000 | 259億126万 | +0.95% | 21.24 | 0.52 |
02/26 | 864 | 864 | 845 | 845 | -1.63% | 32,100 | 258億4010万 | +0.84% | 21.19 | 0.52 |
02/22 | 855 | 864 | 850 | 859 | +0.82% | 21,100 | 262億6822万 | +2.63% | 21.55 | 0.53 |
02/21 | 872 | 879 | 848 | 852 | -2.63% | 33,800 | 260億5416万 | +2.04% | 21.37 | 0.52 |
02/20 | 861 | 886 | 861 | 875 | +1.98% | 33,700 | 267億5750万 | +4.92% | 21.95 | 0.54 |
02/19 | 867 | 873 | 853 | 858 | -1.38% | 20,400 | 262億3764万 | +3% | 21.52 | 0.52 |
02/16 | 858 | 896 | 858 | 870 | +2.23% | 125,100 | 266億460万 | +4.57% | 21.82 | 0.53 |
02/15 | 850 | 863 | 848 | 851 | -0.35% | 67,500 | 260億2358万 | +2.28% | 21.35 | 0.52 |
02/14 | 846 | 860 | 839 | 854 | +0.95% | 83,200 | 261億1532万 | +2.52% | 21.42 | 0.52 |
02/13 | 823 | 846 | 783 | 846 | +2.67% | 226,700 | 258億7068万 | +1.44% | 21.22 | 0.52 |
02/09 | 826 | 832 | 824 | 824 | -0.72% | 30,700 | 251億9792万 | -1.2% | 20.67 | 0.5 |
02/08 | 845 | 845 | 826 | 830 | -2.35% | 31,200 | 253億8140万 | -0.72% | 20.82 | 0.51 |
02/07 | 841 | 854 | 840 | 850 | +1.07% | 21,800 | 259億9300万 | +1.67% | 21.32 | 0.52 |
02/06 | 846 | 849 | 841 | 841 | -0.59% | 23,300 | 257億1778万 | +0.6% | 21.09 | 0.51 |
02/05 | 838 | 848 | 835 | 846 | +1.2% | 21,400 | 258億7068万 | +1.32% | 21.22 | 0.52 |
02/02 | 838 | 841 | 821 | 836 | +0.36% | 22,900 | 255億6488万 | +0.24% | 20.97 | 0.51 |
02/01 | 844 | 844 | 833 | 833 | -1.42% | 19,600 | 254億7314万 | -0.12% | 20.89 | 0.51 |
01/31 | 830 | 845 | 829 | 845 | +1.68% | 38,500 | 258億4010万 | +1.56% | 21.19 | 0.52 |
01/30 | 833 | 836 | 828 | 831 | -0.95% | 25,200 | 254億1198万 | +0.12% | 20.84 | 0.51 |
01/29 | 814 | 839 | 814 | 839 | +4.09% | 29,800 | 256億5662万 | +1.21% | 21.04 | 0.51 |
01/26 | 818 | 818 | 804 | 806 | -1.23% | 80,800 | 246億4748万 | -2.66% | 20.22 | 0.49 |
01/25 | 807 | 818 | 807 | 816 | +1.24% | 62,400 | 249億5328万 | -1.45% | 20.47 | 0.5 |
01/24 | 810 | 810 | 803 | 806 | -0.74% | 29,700 | 246億4748万 | -2.66% | 20.22 | 0.49 |
01/23 | 815 | 820 | 808 | 812 | -0.12% | 37,200 | 248億3096万 | -2.05% | 20.37 | 0.5 |
01/22 | 815 | 828 | 812 | 813 | +0.37% | 37,000 | 248億6154万 | -1.81% | 20.39 | 0.5 |
01/19 | 813 | 817 | 808 | 810 | -0.12% | 55,900 | 247億6980万 | -2.29% | 20.32 | 0.5 |
01/18 | 820 | 823 | 811 | 811 | -0.73% | 36,800 | 248億38万 | -2.17% | 20.34 | 0.5 |
01/17 | 823 | 839 | 817 | 817 | -0.97% | 27,000 | 249億8386万 | -1.45% | 20.49 | 0.5 |
01/16 | 846 | 846 | 825 | 825 | -2.48% | 32,100 | 252億2850万 | -0.36% | 20.69 | 0.5 |
01/15 | 857 | 857 | 846 | 846 | -0.7% | 36,900 | 258億7068万 | +2.17% | 21.22 | 0.52 |
01/12 | 871 | 876 | 851 | 852 | -2.29% | 56,800 | 260億5416万 | +3.15% | 21.37 | 0.52 |
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 | 598 4/19 4/18 | 315 3/19 | 159,000 11/9 | - | - | +12.18% 12/7 | -20.61% 11/13 |
2009年 3月期 | 400 3/26 | 230 10/28 | 54,000 5/13 | - | - | +22.88% 12/15 | -13.73% 10/28 |
2010年 3月期 | 399 4/17 4/14 他2件 | 314 10/7 | 44,000 4/23 | - | - | +8.31% 12/7 | -12.55% 9/15 |
2011年 3月期 | 385 3/25 | 272 11/1 | 78,000 3/15 | 117億7330万 | 83億1776万 | +18.13% 3/24 | -14.72% 10/29 |
2012年 3月期 | 368 4/1 | 278 8/9 | 36,000 3/9 | 112億5344万 | 85億124万 | +8.01% 7/5 | -10.91% 5/17 |
2013年 3月期 | 375 1/11 | 239 10/30 | 185,000 10/30 | 114億6750万 | 73億862万 | +15.38% 12/20 | -18.6% 10/30 |
2014年 3月期 | 498 9/11 | 284 6/7 | 586,000 9/11 | 152億2884万 | 86億8472万 | +29.2% 9/11 | -18.24% 6/7 |
2015年 3月期 | 749 3/13 2/23 他3件 | 371 5/21 5/19 | 228,000 3/26 | 229億442万 | 113億4518万 | +19.63% 8/28 | -9.41% 5/20 |
2016年 3月期 | 815 12/3 | 560 8/26 8/25 | 326,600 8/10 | 249億2270万 | 171億2480万 | +16.5% 8/10 | -15.06% 1/21 |
2017年 3月期 | 1,345 7/22 7/21 | 690 4/6 | 306,600 5/27 | 411億3010万 | 211億20万 | +30.46% 5/27 | -10.24% 11/9 |
2018年 3月期 | 1,055 11/9 | 757 3/26 | 128,900 7/12 | 322億6190万 | 231億4906万 | +8.56% 8/7 | -14.06% 2/14 |
2019年 3月期 | 968 6/22 | 650 12/25 | 116,900 8/9 | 296億144万 | 198億7700万 | +9.5% 5/17 | -18.4% 12/25 |
2020年 3月期 | 892 11/8 11/7 | 483 3/17 | 101,400 6/21 | 272億7736万 | 147億7014万 | +17.63% 3/30 | -23.44% 3/13 |
2021年 3月期 | 812 12/15 | 552 4/3 | 99,800 9/25 | 248億3096万 | 168億8016万 | +11.38% 11/16 | -7.61% 1/5 |
2022年 3月期 | 845 9/14 | 640 3/9 | 73,300 3/23 | 258億4010万 | 195億7120万 | +8.27% 9/14 | -9.12% 3/8 |
2023年 3月期 | 698 3/9 | 537 10/28 | 444,000 3/2 | 213億4484万 | 164億2146万 | +11.83% 2/27 | -6.33% 7/6 |
2024年 3月期 | 974 3/21 3/18 | 637 4/6 | 226,700 2/13 | 297億8492万 | 194億7946万 | +12.07% 3/14 | -7.28% 4/19 |
最新 | 801 2024/6/7 | 11,100 | 244億9458万 | -2.08% 818 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 2%(1.02倍)
- 1985/12/28 vs 1984/12/28
- 110%(2.1倍)
- 1986/12/27 vs 1985/12/28
- 53%(1.53倍)
- 1987/12/28 vs 1986/12/27
- 136%(2.36倍)
- 1988/12/28 vs 1987/12/28
- -7%(0.93倍)
- 1989/12/29 vs 1988/12/28
- 41%(1.41倍)
- 1990/12/28 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/30 vs 1990/12/28
- -16%(0.84倍)
- 1992/12/30 vs 1991/12/30
- -38%(0.62倍)
- 1993/12/29 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/29 vs 1993/12/29
- -1%(0.99倍)
- 1995/12/28 vs 1994/12/29
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/28
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -68%(0.32倍)
- 1998/12/29 vs 1997/12/30
- 21%(1.21倍)
- 1999/12/30 vs 1998/12/29
- 2%(1.02倍)
- 2000/12/29 vs 1999/12/30
- 1%(1.01倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 40%(1.4倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 39%(1.39倍)
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/30 vs 2015/12/30
- 43%(1.43倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 50%(1.5倍)
- 2024/06/07 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
159円(1984/11/19) - 403%(5.03倍)
801円(6/7)