株価チャート
株価
6/7
- 前日 (6/6)
- 762
- 始値
- 764
- 高値
- 766
- 安値
- 758
- 終値 +0.39%
- 765
- 出来高 -41.04%
- 10,200
乖離率
- 株価(5日)
移動平均値 - -1.42%
776 - 株価(25日)
移動平均値 - +1.73%
752 - 出来高(5日)
移動平均値 - -58.9%
24,820
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 | 764 | 766 | 758 | 765 | +0.39% | 10,200 | 118億7374万 | +1.73% | 13.63 | 0.77 |
06/06 | 765 | 772 | 755 | 762 | -0.39% | 17,300 | 118億2717万 | +1.6% | 13.57 | 0.77 |
06/05 | 790 | 794 | 765 | 765 | -3.65% | 17,800 | 118億7374万 | +2.27% | 13.63 | 0.77 |
06/04 | 794 | 803 | 785 | 794 | +0.25% | 37,900 | 123億2385万 | +6.43% | 14.14 | 0.8 |
06/03 | 777 | 796 | 771 | 792 | +2.33% | 40,900 | 122億9281万 | +6.74% | 14.11 | 0.8 |
05/31 | 762 | 779 | 762 | 774 | +1.98% | 33,700 | 120億1343万 | +4.74% | 13.79 | 0.78 |
05/30 | 751 | 769 | 751 | 759 | +1.2% | 16,500 | 117億8061万 | +2.99% | 13.52 | 0.76 |
05/29 | 770 | 770 | 745 | 750 | -2.34% | 22,000 | 116億4092万 | +2.04% | 13.36 | 0.75 |
05/28 | 770 | 788 | 762 | 768 | -0.26% | 14,800 | 119億2030万 | +4.77% | 13.68 | 0.77 |
05/27 | 752 | 774 | 752 | 770 | +2.8% | 13,800 | 119億5134万 | +5.34% | 13.71 | 0.77 |
05/24 | 758 | 758 | 749 | 749 | -1.83% | 9,500 | 116億2540万 | +2.88% | 13.34 | 0.75 |
05/23 | 765 | 774 | 755 | 763 | -0.26% | 17,900 | 118億4270万 | +5.1% | 13.59 | 0.77 |
05/22 | 786 | 786 | 764 | 765 | -3.29% | 15,800 | 118億7374万 | +5.66% | 13.63 | 0.77 |
05/21 | 781 | 799 | 781 | 791 | +1.28% | 45,300 | 122億7729万 | +9.71% | 14.09 | 0.79 |
05/20 | 766 | 799 | 766 | 781 | +3.44% | 87,700 | 121億2208万 | +8.77% | 13.91 | 0.78 |
05/17 | 732 | 755 | 722 | 755 | +3.14% | 37,000 | 117億1853万 | +5.45% | 13.45 | 0.76 |
05/16 | 733 | 734 | 711 | 732 | +0.97% | 48,900 | 113億6154万 | +2.52% | 13.04 | 0.74 |
05/15 | 713 | 732 | 713 | 725 | +2.55% | 45,400 | 112億5289万 | +1.54% | 12.91 | 0.73 |
05/14 | 745 | 745 | 703 | 707 | -5.23% | 43,000 | 109億7351万 | -0.98% | 12.59 | 0.71 |
05/13 | 717 | 754 | 717 | 746 | +4.63% | 103,300 | 115億7883万 | +4.34% | 13.29 | 0.75 |
05/10 | 715 | 750 | 710 | 713 | -0.28% | 89,400 | 110億6663万 | -0.28% | 12.7 | 0.72 |
05/09 | 715 | 722 | 712 | 715 | -0.14% | 10,200 | 110億9768万 | -0.14% | 12.73 | 0.72 |
05/08 | 720 | 724 | 712 | 716 | -0.97% | 15,300 | 111億1320万 | -0.28% | 12.75 | 0.72 |
05/07 | 712 | 729 | 712 | 723 | +0.7% | 13,300 | 112億2185万 | +0.28% | 12.88 | 0.73 |
05/02 | 712 | 718 | 712 | 718 | +0.84% | 6,500 | 111億4424万 | -0.69% | 12.79 | 0.72 |
05/01 | 728 | 728 | 712 | 712 | -2.33% | 30,200 | 110億5111万 | -1.93% | 12.68 | 0.72 |
04/30 | 715 | 733 | 708 | 729 | +3.4% | 86,200 | 113億1497万 | 0% | 12.98 | 0.73 |
04/26 | 698 | 707 | 689 | 705 | +0.71% | 126,800 | 109億4246万 | -3.56% | 12.56 | 0.71 |
04/25 | 712 | 712 | 700 | 700 | -1.13% | 18,100 | 108億6486万 | -4.5% | 12.47 | 0.7 |
04/24 | 728 | 728 | 705 | 708 | -2.48% | 24,300 | 109億8903万 | -3.67% | 12.61 | 0.71 |
04/23 | 726 | 728 | 718 | 726 | +0.97% | 21,500 | 112億6841万 | -1.49% | 12.93 | 0.73 |
04/22 | 698 | 719 | 698 | 719 | +2.86% | 19,900 | 111億5976万 | -2.57% | 12.81 | 0.72 |
04/19 | 694 | 703 | 689 | 699 | -0.43% | 47,300 | 108億4934万 | -5.41% | 12.45 | 0.7 |
04/18 | 701 | 713 | 697 | 702 | +0.29% | 39,800 | 108億9590万 | -5.26% | 12.5 | 0.71 |
04/17 | 698 | 709 | 694 | 700 | +0.29% | 25,200 | 108億6486万 | -5.79% | 12.47 | 0.7 |
04/16 | 703 | 707 | 696 | 698 | -0.71% | 32,600 | 108億3382万 | -6.18% | 12.43 | 0.7 |
04/15 | 698 | 704 | 693 | 703 | -0.42% | 27,600 | 109億1142万 | -5.64% | 12.52 | 0.71 |
04/12 | 706 | 709 | 699 | 706 | -0.56% | 34,600 | 109億5799万 | -5.36% | 12.57 | 0.71 |
04/11 | 723 | 723 | 702 | 710 | -2.2% | 32,200 | 110億2007万 | -4.95% | 12.65 | 0.71 |
04/10 | 723 | 731 | 720 | 726 | +0.41% | 16,500 | 112億6841万 | -2.81% | 12.93 | 0.73 |
04/09 | 724 | 731 | 714 | 723 | +0.14% | 29,800 | 112億2185万 | -3.21% | 12.88 | 0.73 |
04/08 | 719 | 734 | 714 | 722 | +1.4% | 35,600 | 112億633万 | -3.22% | 12.86 | 0.73 |
04/05 | 730 | 740 | 710 | 712 | -4.04% | 46,500 | 110億5111万 | -4.43% | 12.68 | 0.72 |
04/04 | 753 | 753 | 737 | 742 | -0.27% | 21,800 | 115億1675万 | -0.4% | 13.22 | 0.75 |
04/03 | 751 | 760 | 738 | 744 | -0.8% | 24,000 | 115億4779万 | +0.13% | 13.25 | 0.75 |
04/02 | 761 | 761 | 747 | 750 | -0.53% | 30,900 | 116億4092万 | +1.21% | 13.36 | 0.75 |
04/01 | 798 | 799 | 754 | 754 | -5.51% | 38,700 | 117億300万 | +2.03% | 13.43 | 0.76 |
03/29 | 776 | 798 | 776 | 798 | +3.1% | 31,000 | 123億8594万 | +8.13% | 162.98 | 0.8 |
03/28 | 767 | 790 | 767 | 774 | -1.78% | 48,200 | 120億1343万 | +5.45% | 158.07 | 0.78 |
03/27 | 790 | 799 | 781 | 788 | +0.13% | 69,300 | 122億3073万 | +7.8% | 160.93 | 0.79 |
03/26 | 773 | 789 | 773 | 787 | +1.81% | 38,900 | 122億1521万 | +8.1% | 160.73 | 0.79 |
03/25 | 770 | 778 | 768 | 773 | +0.78% | 24,700 | 119億9791万 | +6.62% | 157.87 | 0.78 |
03/22 | 753 | 770 | 753 | 767 | +1.86% | 41,600 | 119億478万 | +6.38% | 156.65 | 0.77 |
03/21 | 752 | 764 | 749 | 753 | +0.8% | 25,300 | 116億8748万 | +4.87% | 153.79 | 0.76 |
03/19 | 737 | 750 | 734 | 747 | +0.81% | 17,500 | 115億9436万 | +4.48% | 152.56 | 0.75 |
03/18 | 758 | 758 | 733 | 741 | -2.24% | 23,200 | 115億123万 | +3.93% | 151.34 | 0.74 |
03/15 | 738 | 761 | 738 | 758 | +1.88% | 27,500 | 117億6509万 | +6.46% | 154.81 | 0.76 |
03/14 | 744 | 748 | 736 | 744 | 0% | 17,200 | 115億4779万 | +4.79% | 151.95 | 0.75 |
03/13 | 738 | 745 | 729 | 744 | +0.81% | 35,000 | 115億4779万 | +4.79% | 151.95 | 0.75 |
03/12 | 723 | 738 | 719 | 738 | +1.23% | 34,400 | 114億5466万 | +4.09% | 150.72 | 0.74 |
03/11 | 716 | 739 | 716 | 729 | +1.82% | 42,000 | 113億1497万 | +3.26% | 148.88 | 0.73 |
03/08 | 717 | 725 | 711 | 716 | -1.51% | 34,900 | 111億1320万 | +1.85% | 146.23 | 0.72 |
03/07 | 715 | 737 | 715 | 727 | +1.96% | 32,600 | 112億8393万 | +3.71% | 148.48 | 0.73 |
03/06 | 716 | 724 | 712 | 713 | -1.38% | 13,900 | 110億6663万 | +2% | 145.62 | 0.72 |
03/05 | 700 | 726 | 700 | 723 | +2.84% | 22,100 | 112億2185万 | +3.73% | 147.66 | 0.73 |
03/04 | 700 | 714 | 699 | 703 | +0.14% | 41,900 | 109億1142万 | +1.15% | 143.57 | 0.71 |
03/01 | 709 | 709 | 698 | 702 | -0.99% | 23,900 | 108億9590万 | +1.15% | 143.37 | 0.71 |
02/29 | 694 | 712 | 694 | 709 | +2.16% | 36,100 | 110億455万 | +2.16% | 144.8 | 0.71 |
02/28 | 688 | 700 | 688 | 694 | -0.43% | 33,500 | 107億7173万 | +0.29% | 141.74 | 0.7 |
02/27 | 700 | 700 | 695 | 697 | -0.85% | 28,800 | 108億1829万 | +1.01% | 142.35 | 0.7 |
02/26 | 707 | 709 | 697 | 703 | -1.13% | 28,500 | 109億1142万 | +2.18% | 143.57 | 0.71 |
02/22 | 699 | 711 | 694 | 711 | +1.86% | 23,700 | 110億3559万 | +3.95% | 145.21 | 0.71 |
02/21 | 712 | 713 | 696 | 698 | -2.65% | 31,500 | 108億3382万 | +2.5% | 142.55 | 0.7 |
02/20 | 709 | 729 | 706 | 717 | +1.13% | 33,700 | 111億2872万 | +5.6% | 146.43 | 0.72 |
02/19 | 707 | 712 | 699 | 709 | +0.42% | 21,000 | 110億455万 | +5.04% | 144.8 | 0.71 |
02/16 | 676 | 707 | 676 | 706 | +4.44% | 28,800 | 109億5799万 | +5.06% | 144.19 | 0.71 |
02/15 | 689 | 689 | 671 | 676 | -2.31% | 70,500 | 104億9235万 | +1.05% | 138.06 | 0.68 |
02/14 | 678 | 692 | 666 | 692 | +0.58% | 101,200 | 107億4069万 | +3.59% | 141.33 | 0.7 |
02/13 | 687 | 695 | 683 | 688 | 0% | 61,000 | 106億7860万 | +3.3% | 140.51 | 0.69 |
02/09 | 694 | 706 | 684 | 688 | -2.41% | 66,900 | 106億7860万 | +3.46% | 140.51 | 0.69 |
02/08 | 721 | 737 | 701 | 705 | -2.76% | 62,300 | 109億4246万 | +6.17% | 143.98 | 0.71 |
02/07 | 725 | 742 | 715 | 725 | -1.36% | 49,200 | 112億5289万 | +9.68% | 148.07 | 0.73 |
02/06 | 720 | 761 | 704 | 735 | +2.08% | 138,400 | 114億810万 | +11.87% | 150.11 | 0.74 |
02/05 | 687 | 750 | 662 | 720 | +6.82% | 324,400 | 111億7528万 | +10.26% | 147.05 | 0.72 |
02/02 | 652 | 677 | 643 | 674 | +2.9% | 41,800 | 104億6131万 | +4.01% | 137.65 | 0.68 |
02/01 | 658 | 664 | 654 | 655 | -0.76% | 19,400 | 101億6640万 | +1.39% | 133.77 | 0.66 |
01/31 | 665 | 672 | 654 | 660 | -0.45% | 39,600 | 102億4401万 | +2.48% | 134.79 | 0.66 |
01/30 | 677 | 686 | 661 | 663 | -1.78% | 127,200 | 102億9057万 | +3.43% | 135.41 | 0.67 |
01/29 | 673 | 681 | 670 | 675 | +0.3% | 29,700 | 104億7683万 | +5.63% | 137.86 | 0.68 |
01/26 | 693 | 693 | 661 | 673 | -1.46% | 56,900 | 104億4578万 | +5.65% | 137.45 | 0.68 |
01/25 | 700 | 743 | 681 | 683 | -1.01% | 172,300 | 106億100万 | +7.73% | 139.49 | 0.69 |
01/24 | 668 | 690 | 665 | 690 | +3.92% | 38,500 | 107億965万 | +9.35% | 140.92 | 0.69 |
01/23 | 650 | 668 | 650 | 664 | +2.63% | 64,200 | 103億609万 | +5.73% | 135.61 | 0.67 |
01/22 | 633 | 652 | 633 | 647 | +2.54% | 23,000 | 100億4223万 | +3.19% | 132.14 | 0.65 |
01/19 | 625 | 638 | 625 | 631 | +0.64% | 17,700 | 97億9389万 | +0.8% | 128.87 | 0.63 |
01/18 | 627 | 641 | 627 | 627 | 0% | 21,200 | 97億3181万 | 0% | 128.05 | 0.63 |
01/17 | 626 | 640 | 626 | 627 | -1.1% | 17,000 | 97億3181万 | -0.16% | 128.05 | 0.63 |
01/16 | 625 | 645 | 620 | 634 | +0.63% | 32,400 | 98億4046万 | +0.79% | 129.48 | 0.64 |
01/15 | 628 | 643 | 628 | 630 | -0.16% | 18,100 | 97億7837万 | +0.16% | 128.67 | 0.63 |
01/12 | 643 | 643 | 624 | 631 | -1.87% | 34,200 | 97億9389万 | +0.48% | 128.87 | 0.63 |
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 | 730 146 7/17 | 225 45 1/22 | 1,586,000 7,930,000 1/22 | - | - | +25.54% 4/30 | -43.44% 1/24 |
2009年 3月期 | 375 75 6/6 | 115 23 10/7 | 3,850,400 19,252,000 2/4 | - | - | +39.81% 2/3 | -33.44% 10/8 |
2010年 3月期 | 400 80 6/16 | 135 27 11/19 | 778,000 3,890,000 6/16 | - | - | +33.16% 6/17 | -23.25% 7/13 |
2011年 3月期 | 700 140 3/24 | 100 20 11/2 | 4,035,600 20,178,000 3/23 | 108億6484万 | 15億5212万 | +173.53% 3/24 | -25.78% 4/27 |
2012年 3月期 | 565 113 5/9 | 260 52 8/9 | 5,101,400 25,507,000 5/9 | 87億6947万 | 40億3551万 | +51.99% 1/17 | -23.72% 8/8 |
2013年 3月期 | 515 103 1/10 | 250 50 10/24 50 10/15 他3件 | 914,000 4,570,000 1/10 | 79億9341万 | 38億8030万 | +26.62% 12/19 | -22.06% 5/16 |
2014年 3月期 | 910 182 10/30 | 335 67 6/7 | 7,532,600 37,663,000 10/28 | 141億2429万 | 51億9960万 | +46.59% 9/17 | -20.2% 2/4 |
2015年 3月期 | 795 159 9/9 | 500 100 5/21 | 1,691,800 8,459,000 7/22 | 123億3938万 | 77億6061万 | +18.32% 9/9 | -12.34% 5/21 |
2016年 3月期 | 740 148 4/27 | 361 2/12 1/21 | 412,200 2,061,000 4/27 | 114億8571万 | 56億316万 | +11.41% 3/23 | -17.73% 12/25 |
2017年 3月期 | 460 12/14 | 315 6/24 | 189,300 11/2 | 71億3976万 | 48億8918万 | +11.04% 7/22 | -15.01% 6/24 |
2018年 3月期 | 496 2/28 | 396 4/14 | 119,800 8/4 | 76億9853万 | 61億4640万 | +5.73% 2/19 | -4.02% 11/29 |
2019年 3月期 | 498 5/23 | 342 12/25 | 120,900 4/27 | 77億2957万 | 53億826万 | +6.58% 4/3 | -14.3% 12/25 |
2020年 3月期 | 495 1/8 | 250 3/17 3/13 | 241,200 12/20 | 76億8301万 | 38億8030万 | +15.51% 5/8 | -30.08% 3/13 |
2021年 3月期 | 473 3/3 | 312 4/2 4/1 | 137,600 3/3 | 73億4154万 | 48億4262万 | +13.96% 5/11 | -6.4% 12/28 |
2022年 3月期 | 498 6/30 6/23 | 421 5/17 5/14 | 133,700 3/16 | 77億2957万 | 65億3443万 | +9.74% 6/3 | -6.19% 10/4 |
2023年 3月期 | 539 2/7 | 393 10/25 | 265,400 3/29 | 83億6594万 | 60億9984万 | +16.9% 2/7 | -6.02% 4/7 |
2024年 3月期 | 799 3/27 | 436 6/2 6/1 他2件 | 324,400 2/5 | 124億146万 | 67億6725万 | +15.66% 10/6 | -8.26% 5/26 |
最新 | 765 2024/6/7 | 10,200 | 118億7374万 | +1.73% 752 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- 67%(1.67倍)
- 1986/12/27 vs 1985/12/28
- 118%(2.18倍)
- 1987/12/28 vs 1986/12/27
- 26%(1.26倍)
- 1988/12/28 vs 1987/12/28
- 13%(1.13倍)
- 1989/12/29 vs 1988/12/28
- 46%(1.46倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- 13%(1.13倍)
- 1992/12/30 vs 1991/12/30
- -47%(0.53倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/30 vs 1998/12/30
- 6%(1.06倍)
- 2000/12/29 vs 1999/12/30
- -38%(0.62倍)
- 2001/12/28 vs 2000/12/29
- -40%(0.6倍)
- 2002/12/30 vs 2001/12/28
- -39%(0.61倍)
- 2003/12/30 vs 2002/12/30
- 107%(2.07倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- -46%(0.54倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -69%(0.31倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- 71%(1.71倍)
- 2012/12/28 vs 2011/12/30
- 43%(1.43倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -35%(0.65倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 49%(1.49倍)
- 2024/06/07 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
100円(2010/11/02) - 665%(7.65倍)
765円(6/7)