株価チャート
株価
6/7
- 前日 (6/6)
- 654
- 始値
- 654
- 高値
- 659
- 安値
- 651
- 終値 ±0%
- 654
- 出来高 +12.67%
- 1,479,100
乖離率
- 株価(5日)
移動平均値 - -0.15%
655 - 株価(25日)
移動平均値 - -4.11%
682 - 出来高(5日)
移動平均値 - -54.4%
3,243,380
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 | 654 | 659 | 651 | 654 | 0% | 1,479,100 | 1870億5309万 | -4.11% | 9.31 | 1.08 |
06/06 | 652 | 657 | 652 | 654 | +0.31% | 1,312,800 | 1870億5309万 | -4.94% | 9.31 | 1.08 |
06/05 | 656 | 658 | 651 | 652 | -1.21% | 1,855,500 | 1864億8106万 | -5.92% | 9.29 | 1.07 |
06/04 | 659 | 670 | 657 | 660 | +0.61% | 5,139,300 | 1887億6918万 | -5.58% | 9.4 | 1.09 |
06/03 | 650 | 663 | 644 | 656 | +3.96% | 6,430,200 | 1876億2512万 | -6.82% | 9.34 | 1.08 |
05/31 | 630 | 636 | 626 | 631 | -0.94% | 3,604,100 | 1804億7477万 | -11.13% | 8.99 | 1.04 |
05/30 | 631 | 638 | 631 | 637 | +0.63% | 1,928,500 | 1821億9086万 | -11.03% | 9.07 | 1.05 |
05/29 | 647 | 647 | 633 | 633 | -1.25% | 2,287,500 | 1810億4680万 | -12.21% | 9.02 | 1.04 |
05/28 | 636 | 642 | 636 | 641 | +0.79% | 2,043,000 | 1833億3491万 | -11.83% | 9.13 | 1.06 |
05/27 | 638 | 639 | 631 | 636 | +0.47% | 2,217,300 | 1819億484万 | -13.11% | 9.06 | 1.05 |
05/24 | 639 | 641 | 633 | 633 | -2.31% | 3,543,600 | 1810億4680万 | -14.23% | 9.02 | 1.04 |
05/23 | 651 | 653 | 639 | 648 | -0.92% | 2,244,800 | 1853億3701万 | -12.9% | 9.23 | 1.07 |
05/22 | 663 | 663 | 654 | 654 | -1.51% | 2,323,200 | 1870億5309万 | -12.68% | 9.31 | 1.08 |
05/21 | 665 | 674 | 664 | 664 | -0.9% | 2,584,800 | 1899億1323万 | -11.82% | 9.46 | 1.09 |
05/20 | 669 | 678 | 667 | 670 | +0.6% | 2,898,800 | 1916億2931万 | -11.49% | 9.54 | 1.1 |
05/17 | 654 | 673 | 653 | 666 | +1.52% | 3,261,000 | 1904億8526万 | -12.48% | 9.49 | 1.1 |
05/16 | 665 | 668 | 650 | 656 | -1.5% | 3,944,800 | 1876億2512万 | -14.36% | 9.34 | 1.08 |
05/15 | 664 | 675 | 664 | 666 | -1.19% | 5,117,900 | 1904億8526万 | -13.51% | 9.49 | 1.1 |
05/14 | 705 | 709 | 668 | 674 | -4.13% | 8,944,300 | 1927億7337万 | -12.92% | 9.6 | 1.11 |
05/13 | 720 | 727 | 700 | 703 | -12.13% | 6,971,100 | 2010億6777万 | -9.52% | 10.01 | 1.16 |
05/10 | 800 | 804 | 792 | 800 | +0.76% | 1,444,200 | 2288億1112万 | +2.56% | 11.39 | 1.32 |
05/09 | 789 | 797 | 786 | 794 | +1.15% | 882,400 | 2270億9504万 | +2.06% | 11.31 | 1.31 |
05/08 | 792 | 796 | 778 | 785 | -0.38% | 927,200 | 2245億2091万 | +0.9% | 11.18 | 1.29 |
05/07 | 798 | 800 | 787 | 788 | -1.13% | 856,000 | 2253億7896万 | +1.42% | 11.22 | 1.3 |
05/02 | 798 | 800 | 792 | 797 | +0.25% | 728,200 | 2279億5308万 | +2.71% | 11.35 | 1.31 |
05/01 | 791 | 797 | 788 | 795 | +0.38% | 879,100 | 2273億8105万 | +2.45% | 11.32 | 1.31 |
04/30 | 801 | 805 | 787 | 792 | -0.88% | 993,000 | 2265億2301万 | +2.06% | 11.28 | 1.3 |
04/26 | 792 | 799 | 787 | 799 | +0.88% | 1,381,000 | 2285億2511万 | +3.1% | 11.38 | 1.32 |
04/25 | 796 | 797 | 785 | 792 | -0.25% | 1,176,500 | 2265億2301万 | +2.19% | 11.28 | 1.3 |
04/24 | 777 | 797 | 776 | 794 | +1.53% | 1,382,000 | 2270億9504万 | +2.45% | 11.31 | 1.31 |
04/23 | 781 | 787 | 773 | 782 | +0.9% | 1,684,800 | 2236億6287万 | +0.9% | 11.14 | 1.29 |
04/22 | 785 | 792 | 770 | 775 | +0.39% | 1,606,500 | 2216億6078万 | 0% | 11.04 | 1.28 |
04/19 | 775 | 779 | 759 | 772 | -0.64% | 1,614,400 | 2208億273万 | -0.26% | 11 | 1.27 |
04/18 | 774 | 783 | 770 | 777 | +1.17% | 1,536,700 | 2222億3280万 | +0.26% | 11.07 | 1.28 |
04/17 | 778 | 784 | 768 | 768 | -1.29% | 1,347,500 | 2196億5868万 | -0.78% | 10.94 | 1.26 |
04/16 | 773 | 782 | 767 | 778 | -0.38% | 1,505,700 | 2225億1882万 | +0.39% | 11.08 | 1.28 |
04/15 | 769 | 788 | 766 | 781 | +2.09% | 1,884,300 | 2233億7686万 | +0.77% | 11.12 | 1.29 |
04/12 | 761 | 770 | 757 | 765 | +0.66% | 1,112,300 | 2188億64万 | -1.42% | 10.9 | 1.26 |
04/11 | 753 | 764 | 751 | 760 | -0.78% | 1,092,200 | 2173億7057万 | -2.19% | 10.82 | 1.25 |
04/10 | 768 | 774 | 762 | 766 | -1.67% | 1,028,100 | 2190億8665万 | -1.54% | 10.91 | 1.26 |
04/09 | 777 | 781 | 771 | 779 | +0.26% | 915,800 | 2228億483万 | +0.13% | 11.1 | 1.28 |
04/08 | 765 | 778 | 764 | 777 | +2.1% | 1,715,400 | 2222億3280万 | 0% | 11.07 | 1.28 |
04/05 | 747 | 762 | 741 | 761 | +0.79% | 1,450,600 | 2176億5658万 | -2.19% | 10.84 | 1.25 |
04/04 | 770 | 772 | 752 | 755 | -1.31% | 1,416,000 | 2159億4050万 | -2.96% | 10.75 | 1.24 |
04/03 | 770 | 773 | 760 | 765 | +0.26% | 2,296,500 | 2188億64万 | -1.8% | 10.9 | 1.26 |
04/02 | 770 | 773 | 763 | 763 | -1.55% | 1,341,500 | 2182億2861万 | -2.05% | 10.87 | 1.26 |
04/01 | 774 | 781 | 770 | 775 | -0.26% | 1,277,700 | 2216億6078万 | -0.64% | 11.04 | 1.28 |
03/29 | 765 | 781 | 760 | 777 | +2.51% | 1,471,200 | 2222億3280万 | -0.38% | 12.38 | 1.28 |
03/28 | 770 | 772 | 758 | 758 | -4.05% | 1,507,200 | 2167億9854万 | -2.82% | 12.08 | 1.25 |
03/27 | 796 | 797 | 786 | 790 | +0.25% | 1,858,500 | 2259億5098万 | +1.28% | 12.59 | 1.3 |
03/26 | 772 | 793 | 765 | 788 | +1.29% | 2,031,000 | 2253億7896万 | +1.16% | 12.56 | 1.3 |
03/25 | 789 | 789 | 776 | 778 | -1.39% | 2,119,600 | 2225億1882万 | +0.13% | 12.4 | 1.28 |
03/22 | 791 | 793 | 777 | 789 | -0.88% | 3,011,400 | 2256億6497万 | +1.68% | 12.57 | 1.3 |
03/21 | 794 | 802 | 790 | 796 | +0.76% | 1,729,200 | 2276億6707万 | +2.84% | 12.69 | 1.31 |
03/19 | 788 | 792 | 782 | 790 | +0.64% | 1,415,000 | 2259億5098万 | +2.2% | 12.59 | 1.3 |
03/18 | 778 | 789 | 774 | 785 | +2.08% | 1,502,800 | 2245億2091万 | +1.68% | 12.51 | 1.29 |
03/15 | 761 | 779 | 759 | 769 | -0.65% | 3,054,700 | 2199億4469万 | -0.39% | 12.25 | 1.27 |
03/14 | 770 | 774 | 760 | 774 | +1.57% | 1,263,900 | 2213億7476万 | 0% | 12.33 | 1.27 |
03/13 | 784 | 785 | 755 | 762 | -2.68% | 2,812,500 | 2179億4259万 | -1.68% | 12.14 | 1.25 |
03/12 | 776 | 784 | 765 | 783 | +0.13% | 1,380,800 | 2239億4889万 | +0.77% | 12.48 | 1.29 |
03/11 | 800 | 810 | 774 | 782 | -2.74% | 2,049,700 | 2236億6287万 | +0.64% | 12.46 | 1.29 |
03/08 | 783 | 804 | 780 | 804 | +2.03% | 2,227,800 | 2299億5518万 | +3.47% | 12.81 | 1.32 |
03/07 | 792 | 794 | 785 | 788 | 0% | 1,689,100 | 2253億7896万 | +1.42% | 12.56 | 1.3 |
03/06 | 772 | 793 | 769 | 788 | +1.81% | 1,885,100 | 2253億7896万 | +1.42% | 12.56 | 1.3 |
03/05 | 761 | 776 | 758 | 774 | +1.71% | 1,755,100 | 2213億7476万 | -0.51% | 12.33 | 1.27 |
03/04 | 776 | 777 | 761 | 761 | -2.81% | 2,115,500 | 2176億5658万 | -2.31% | 12.13 | 1.25 |
03/01 | 780 | 784 | 777 | 783 | +0.9% | 1,035,700 | 2239億4889万 | +0.38% | 12.48 | 1.29 |
02/29 | 780 | 782 | 770 | 776 | 0% | 1,238,100 | 2219億4679万 | -0.51% | 12.37 | 1.28 |
02/28 | 776 | 779 | 771 | 776 | 0% | 1,317,700 | 2219億4679万 | -0.64% | 12.37 | 1.28 |
02/27 | 781 | 787 | 772 | 776 | -0.77% | 1,496,300 | 2219億4679万 | -0.89% | 12.37 | 1.28 |
02/26 | 776 | 784 | 775 | 782 | +1.43% | 1,425,700 | 2236億6287万 | -0.38% | 12.46 | 1.29 |
02/22 | 768 | 776 | 763 | 771 | 0% | 1,474,900 | 2205億1672万 | -1.91% | 12.29 | 1.27 |
02/21 | 768 | 777 | 766 | 771 | +1.18% | 2,322,900 | 2205億1672万 | -2.16% | 12.29 | 1.27 |
02/20 | 762 | 762 | 754 | 762 | -0.26% | 1,577,100 | 2179億4259万 | -3.54% | 12.14 | 1.25 |
02/19 | 745 | 769 | 744 | 764 | +2% | 1,849,500 | 2185億1462万 | -3.66% | 12.18 | 1.26 |
02/16 | 739 | 755 | 736 | 749 | +1.08% | 1,858,500 | 2142億2441万 | -5.9% | 11.94 | 1.23 |
02/15 | 743 | 743 | 731 | 741 | 0% | 2,415,600 | 2119億3630万 | -7.38% | 11.81 | 1.22 |
02/14 | 758 | 758 | 733 | 741 | -2.76% | 3,208,700 | 2119億3630万 | -7.84% | 11.81 | 1.22 |
02/13 | 764 | 764 | 748 | 762 | -0.52% | 3,028,500 | 2179億4259万 | -5.58% | 12.14 | 1.25 |
02/09 | 770 | 784 | 744 | 766 | -4.49% | 4,993,800 | 2190億8665万 | -5.32% | 12.21 | 1.26 |
02/08 | 816 | 817 | 793 | 802 | -0.99% | 1,844,600 | 2293億8315万 | -1.11% | 12.78 | 1.32 |
02/07 | 795 | 813 | 795 | 810 | +1.25% | 1,364,200 | 2316億7126万 | -0.12% | 12.91 | 1.33 |
02/06 | 810 | 811 | 800 | 800 | -0.99% | 1,410,400 | 2288億1112万 | -1.23% | 12.75 | 1.32 |
02/05 | 802 | 812 | 799 | 808 | +1.51% | 1,225,800 | 2310億9923万 | -0.25% | 12.88 | 1.33 |
02/02 | 787 | 809 | 786 | 796 | +1.27% | 1,725,400 | 2276億6707万 | -1.61% | 12.69 | 1.31 |
02/01 | 793 | 795 | 785 | 786 | -0.88% | 1,168,400 | 2248億693万 | -2.72% | 12.53 | 1.29 |
01/31 | 783 | 794 | 778 | 793 | +1.02% | 1,776,300 | 2268億903万 | -1.86% | 12.64 | 1.31 |
01/30 | 798 | 800 | 785 | 785 | -2.61% | 2,186,200 | 2245億2091万 | -2.73% | 12.51 | 1.29 |
01/29 | 800 | 811 | 800 | 806 | +1.13% | 1,064,900 | 2305億2721万 | -0.12% | 12.84 | 1.33 |
01/26 | 800 | 804 | 791 | 797 | +0.25% | 1,318,700 | 2279億5308万 | -1.12% | 12.7 | 1.31 |
01/25 | 795 | 799 | 790 | 795 | +0.13% | 1,071,900 | 2273億8105万 | -1.24% | 12.67 | 1.31 |
01/24 | 799 | 801 | 783 | 794 | -1.24% | 1,877,500 | 2270億9504万 | -1.24% | 12.65 | 1.31 |
01/23 | 819 | 820 | 802 | 804 | -2.43% | 2,099,800 | 2299億5518万 | 0% | 12.81 | 1.32 |
01/22 | 819 | 824 | 812 | 824 | +1.1% | 1,283,100 | 2356億7546万 | +2.49% | 13.13 | 1.36 |
01/19 | 814 | 824 | 807 | 815 | -0.12% | 1,413,900 | 2331億133万 | +1.62% | 12.99 | 1.34 |
01/18 | 818 | 821 | 810 | 816 | -0.49% | 1,327,100 | 2333億8735万 | +1.87% | 13 | 1.34 |
01/17 | 819 | 834 | 819 | 820 | -0.12% | 1,047,200 | 2345億3140万 | +2.63% | 13.07 | 1.35 |
01/16 | 836 | 837 | 820 | 821 | -1.79% | 1,553,100 | 2348億1742万 | +3.01% | 13.08 | 1.35 |
01/15 | 840 | 847 | 835 | 836 | -0.12% | 1,129,900 | 2391億762万 | +5.03% | 13.32 | 1.38 |
01/12 | 838 | 842 | 826 | 837 | 0% | 1,545,900 | 2393億9364万 | +5.42% | 13.34 | 1.38 |
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 | 366 183 5/10 | 107 3/17 | 16,086,000 9/25 | - | - | +18.5% 10/11 | -27.02% 8/17 |
2009年 3月期 | 210 6/6 | 83 10/7 | 11,339,000 5/16 | - | - | +36.16% 5/21 | -24.26% 9/3 |
2010年 3月期 | 152 6/19 | 83 12/18 12/15 他2件 | 5,130,000 3/18 | - | - | +17.57% 3/18 | -15.34% 7/13 |
2011年 3月期 | 241 3/24 | 106 7/1 | 52,615,500 3/23 | 592億2888万 | 260億5087万 | +49.06% 3/24 | -14.12% 6/9 |
2012年 3月期 | 285 2/8 2/7 | 144 8/9 | 20,163,000 5/6 | 700億4245万 | 353億8987万 | +15.87% 10/14 | -15.98% 8/9 |
2013年 3月期 | 268 4/2 | 163 6/4 | 10,332,000 1/8 | 658億6448万 | 400億5936万 | +20.53% 6/29 | -18.82% 6/4 |
2014年 3月期 | 418 1/17 | 209 6/27 | 22,840,500 9/24 | 1195億5381万 | 513億6446万 | +16.79% 1/17 | -12.81% 6/7 |
2015年 3月期 | 472 2/16 | 267 5/21 | 23,805,500 9/9 | 1349億9856万 | 763億6571万 | +15.31% 1/8 | -15.37% 5/21 |
2016年 3月期 | 628 8/18 | 412 1/21 | 7,908,200 8/7 | 1796億1673万 | 1178億3773万 | +17.06% 8/12 | -14.61% 1/21 |
2017年 3月期 | 634 10/31 | 430 4/6 | 7,452,100 11/14 | 1813億3281万 | 1229億8598万 | +11.38% 7/29 | -8.61% 11/17 |
2018年 3月期 | 888 1/23 | 524 4/12 | 6,220,700 5/11 | 2539億8035万 | 1498億7128万 | +9.95% 5/23 | -11.8% 2/14 |
2019年 3月期 | 873 5/2 | 502 3/28 | 12,612,300 2/8 | 2496億9014万 | 1435億7898万 | +12.84% 9/21 | -18.01% 12/25 |
2020年 3月期 | 709 2/10 | 424 3/17 | 6,286,900 5/10 | 2027億8386万 | 1212億6989万 | +11.63% 3/27 | -25.82% 3/16 |
2021年 3月期 | 948 1/15 1/13 | 501 4/21 | 4,709,900 8/5 | 2711億4118万 | 1432億9296万 | +15.05% 12/9 | -9.14% 2/24 |
2022年 3月期 | 909 4/9 | 558 3/9 | 3,917,400 8/5 | 2599億8664万 | 1595億9576万 | +8.93% 9/14 | -13.29% 11/30 |
2023年 3月期 | 749 6/30 | 604 1/6 | 4,009,200 11/11 | 2142億2441万 | 1727億5240万 | +12.58% 6/29 | -14.89% 11/14 |
2024年 3月期 | 952 9/19 | 609 4/6 | 5,525,700 5/15 | 2722億8524万 | 1741億8247万 | +15.76% 5/15 | -8.28% 10/4 |
最新 | 654 2024/6/7 | 1,479,100 | 1870億5309万 | -4.11% 682 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- 28%(1.28倍)
- 1986/12/27 vs 1985/12/28
- 104%(2.04倍)
- 1987/12/28 vs 1986/12/27
- 5%(1.05倍)
- 1988/12/28 vs 1987/12/28
- 37%(1.37倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- 27%(1.27倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/30 vs 1993/12/30
- -12%(0.88倍)
- 1995/12/29 vs 1994/12/30
- 46%(1.46倍)
- 1996/12/30 vs 1995/12/29
- -35%(0.65倍)
- 1997/12/30 vs 1996/12/30
- -65%(0.35倍)
- 1998/12/30 vs 1997/12/30
- 23%(1.23倍)
- 1999/12/30 vs 1998/12/30
- -35%(0.65倍)
- 2000/12/29 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- -65%(0.35倍)
- 2003/12/30 vs 2002/12/30
- 131%(2.31倍)
- 2004/12/30 vs 2003/12/30
- 52%(1.52倍)
- 2005/12/30 vs 2004/12/30
- 71%(1.71倍)
- 2006/12/29 vs 2005/12/30
- -54%(0.46倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -29%(0.71倍)
- 2010/12/30 vs 2009/12/30
- 52%(1.52倍)
- 2011/12/30 vs 2010/12/30
- 70%(1.7倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 59%(1.59倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 22%(1.22倍)
- 2016/12/30 vs 2015/12/30
- 11%(1.11倍)
- 2017/12/29 vs 2016/12/30
- 49%(1.49倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 31%(1.31倍)
- 2021/12/30 vs 2020/12/30
- -27%(0.73倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/06/07 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
72円(2002/11/19) - 808%(9.08倍)
654円(6/7)