株価チャート
株価
6/7
- 前日 (6/6)
- 771
- 始値
- 771
- 高値
- 776
- 安値
- 771
- 終値 +0.52%
- 775
- 出来高 -23.47%
- 31,300
乖離率
- 株価(5日)
移動平均値 - +0.39%
772 - 株価(25日)
移動平均値 - +1.44%
764 - 出来高(5日)
移動平均値 - -32.6%
46,440
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 | 771 | 776 | 771 | 775 | +0.52% | 31,300 | 232億1652万 | +1.44% | 15.57 | 2.43 |
06/06 | 767 | 771 | 763 | 771 | -0.39% | 40,900 | 230億9669万 | +1.05% | 15.49 | 2.42 |
06/05 | 775 | 779 | 773 | 774 | -0.13% | 43,500 | 231億8656万 | +1.44% | 15.55 | 2.43 |
06/04 | 767 | 776 | 767 | 775 | +1.04% | 66,700 | 232億1652万 | +1.57% | 15.57 | 2.43 |
06/03 | 764 | 768 | 763 | 767 | +1.05% | 49,800 | 229億7686万 | +0.52% | 15.41 | 2.41 |
05/31 | 750 | 760 | 750 | 759 | +1.61% | 30,000 | 227億3721万 | -0.78% | 15.25 | 2.38 |
05/30 | 741 | 751 | 741 | 747 | +0.27% | 47,800 | 223億7772万 | -2.48% | 15.01 | 2.34 |
05/29 | 756 | 756 | 745 | 745 | -1.59% | 57,100 | 223億1781万 | -2.99% | 14.97 | 2.34 |
05/28 | 756 | 762 | 755 | 757 | +0.13% | 30,300 | 226億7729万 | -1.82% | 15.21 | 2.37 |
05/27 | 764 | 767 | 756 | 756 | -1.31% | 52,300 | 226億4734万 | -2.2% | 15.19 | 2.37 |
05/24 | 761 | 767 | 759 | 766 | +0.13% | 29,400 | 229億4690万 | -1.16% | 15.39 | 2.4 |
05/23 | 765 | 765 | 759 | 765 | +0.39% | 36,000 | 229億1695万 | -1.42% | 15.37 | 2.4 |
05/22 | 766 | 768 | 760 | 762 | -0.13% | 45,200 | 228億2708万 | -2.06% | 15.31 | 2.39 |
05/21 | 768 | 770 | 761 | 763 | -0.65% | 39,400 | 228億5703万 | -2.18% | 15.33 | 2.39 |
05/20 | 767 | 773 | 765 | 768 | +0.13% | 52,900 | 230億682万 | -1.79% | 15.43 | 2.41 |
05/17 | 760 | 773 | 758 | 767 | +0.52% | 65,400 | 229億7686万 | -2.17% | 15.41 | 2.41 |
05/16 | 766 | 766 | 759 | 763 | 0% | 40,100 | 228億5703万 | -2.93% | 15.33 | 2.39 |
05/15 | 764 | 766 | 758 | 763 | -0.13% | 58,700 | 228億5703万 | -3.17% | 15.33 | 2.39 |
05/14 | 770 | 772 | 762 | 764 | -0.78% | 55,900 | 228億8699万 | -3.41% | 15.35 | 2.4 |
05/13 | 767 | 770 | 762 | 770 | +0.39% | 57,400 | 230億6673万 | -2.9% | 15.47 | 2.41 |
05/10 | 768 | 770 | 763 | 767 | +0.52% | 81,100 | 229億7686万 | -3.52% | 15.41 | 2.41 |
05/09 | 765 | 767 | 754 | 763 | -0.13% | 73,100 | 228億5703万 | -4.27% | 15.33 | 2.39 |
05/08 | 770 | 774 | 759 | 764 | -0.39% | 82,000 | 228億8699万 | -4.38% | 15.35 | 2.4 |
05/07 | 757 | 769 | 757 | 767 | +2.27% | 135,800 | 229億7686万 | -4.36% | 15.41 | 2.41 |
05/02 | 754 | 763 | 749 | 750 | -0.4% | 148,100 | 224億6760万 | -6.83% | 15.07 | 2.35 |
05/01 | 780 | 784 | 750 | 753 | -3.21% | 264,000 | 225億5747万 | -6.81% | 15.13 | 2.36 |
04/30 | 769 | 781 | 769 | 778 | +1.17% | 195,500 | 233億639万 | -4.07% | 15.63 | 2.44 |
04/26 | 760 | 775 | 760 | 769 | -2.29% | 581,400 | 230億3677万 | -5.3% | 15.45 | 2.41 |
04/25 | 800 | 801 | 786 | 787 | -1.63% | 947,500 | 235億7600万 | -3.32% | 15.81 | 2.47 |
04/24 | 800 | 802 | 800 | 800 | 0% | 245,600 | 239億6544万 | -1.72% | 16.07 | 2.51 |
04/23 | 801 | 803 | 800 | 800 | -0.12% | 201,500 | 239億6544万 | -1.6% | 16.07 | 2.51 |
04/22 | 803 | 805 | 801 | 801 | 0% | 172,700 | 239億9539万 | -1.35% | 16.09 | 2.51 |
04/19 | 810 | 810 | 800 | 801 | -1.11% | 193,100 | 239億9539万 | -1.23% | 16.09 | 2.51 |
04/18 | 808 | 815 | 807 | 810 | +0.37% | 117,400 | 242億6500万 | 0% | 16.27 | 2.54 |
04/17 | 806 | 810 | 805 | 807 | +0.25% | 92,100 | 241億7513万 | -0.12% | 16.21 | 2.53 |
04/16 | 811 | 812 | 805 | 805 | -0.74% | 114,000 | 241億1522万 | -0.25% | 16.17 | 2.52 |
04/15 | 811 | 811 | 806 | 811 | 0% | 129,200 | 242億9496万 | +0.75% | 16.29 | 2.54 |
04/12 | 815 | 815 | 808 | 811 | -0.37% | 133,700 | 242億9496万 | +1% | 16.29 | 2.54 |
04/11 | 821 | 821 | 813 | 814 | -0.85% | 155,800 | 243億8483万 | +1.62% | 16.36 | 2.55 |
04/10 | 821 | 825 | 819 | 821 | +0.37% | 117,400 | 245億9453万 | +2.75% | 16.5 | 2.57 |
04/09 | 822 | 824 | 818 | 818 | +0.12% | 94,800 | 245億466万 | +2.63% | 16.44 | 2.57 |
04/08 | 820 | 825 | 815 | 817 | +0.25% | 141,000 | 244億7470万 | +2.9% | 16.42 | 2.56 |
04/05 | 818 | 820 | 805 | 815 | -0.37% | 199,200 | 244億1479万 | +2.9% | 16.38 | 2.56 |
04/04 | 828 | 828 | 816 | 818 | -0.24% | 127,800 | 245億466万 | +3.54% | 16.44 | 2.57 |
04/03 | 814 | 826 | 810 | 820 | +0.49% | 148,100 | 245億6457万 | +4.19% | 16.48 | 2.57 |
04/02 | 838 | 838 | 816 | 816 | -2.04% | 256,100 | 244億4474万 | +4.08% | 16.4 | 2.56 |
04/01 | 844 | 848 | 831 | 833 | 0% | 210,700 | 249億5401万 | +6.66% | 16.74 | 2.61 |
03/29 | 830 | 839 | 825 | 833 | +0.36% | 228,000 | 249億5401万 | +7.21% | 16.74 | 2.61 |
03/28 | 835 | 850 | 828 | 830 | 0% | 244,000 | 248億6414万 | +7.37% | 16.68 | 2.6 |
03/27 | 824 | 837 | 820 | 830 | +1.47% | 154,400 | 248億6414万 | +8.07% | 16.68 | 2.6 |
03/26 | 815 | 821 | 810 | 818 | +0.74% | 94,700 | 245億466万 | +7.07% | 16.44 | 2.57 |
03/25 | 810 | 818 | 801 | 812 | +0.25% | 125,500 | 243億2492万 | +6.84% | 16.32 | 2.55 |
03/22 | 795 | 813 | 794 | 810 | +2.66% | 154,100 | 242億6500万 | +7.14% | 16.27 | 2.54 |
03/21 | 787 | 791 | 781 | 789 | +0.9% | 99,500 | 236億3591万 | +4.78% | 15.85 | 2.47 |
03/19 | 783 | 785 | 779 | 782 | +0.26% | 86,300 | 234億2621万 | +4.27% | 15.71 | 2.45 |
03/18 | 791 | 794 | 776 | 780 | -0.76% | 124,200 | 233億6630万 | +4.28% | 15.67 | 2.45 |
03/15 | 775 | 793 | 775 | 786 | +2.48% | 169,600 | 235億4604万 | +5.36% | 15.79 | 2.46 |
03/14 | 763 | 771 | 760 | 767 | +0.52% | 50,100 | 229億7686万 | +3.09% | 15.41 | 2.41 |
03/13 | 773 | 775 | 760 | 763 | -0.78% | 77,900 | 228億5703万 | +2.83% | 15.33 | 2.39 |
03/12 | 761 | 769 | 757 | 769 | +1.18% | 70,400 | 230億3677万 | +3.78% | 15.45 | 2.41 |
03/11 | 765 | 767 | 753 | 760 | -0.26% | 71,100 | 227億6716万 | +2.84% | 15.27 | 2.38 |
03/08 | 764 | 769 | 757 | 762 | -0.65% | 64,100 | 228億2708万 | +3.25% | 15.31 | 2.39 |
03/07 | 766 | 769 | 763 | 767 | +0.66% | 58,000 | 229億7686万 | +4.07% | 15.41 | 2.41 |
03/06 | 761 | 767 | 759 | 762 | -0.13% | 40,200 | 228億2708万 | +3.67% | 15.31 | 2.39 |
03/05 | 758 | 768 | 755 | 763 | +0.66% | 62,700 | 228億5703万 | +3.95% | 15.33 | 2.39 |
03/04 | 757 | 767 | 750 | 758 | +0.26% | 94,100 | 227億725万 | +3.55% | 15.23 | 2.38 |
03/01 | 775 | 780 | 754 | 756 | -1.18% | 144,400 | 226億4734万 | +3.42% | 15.19 | 2.37 |
02/29 | 751 | 765 | 747 | 765 | +2.14% | 88,000 | 229億1695万 | +4.94% | 15.37 | 2.4 |
02/28 | 740 | 752 | 738 | 749 | +1.35% | 86,400 | 224億3764万 | +3.03% | 15.05 | 2.35 |
02/27 | 735 | 741 | 732 | 739 | +0.54% | 63,800 | 221億3807万 | +1.79% | 14.85 | 2.32 |
02/26 | 734 | 735 | 728 | 735 | +0.68% | 87,600 | 220億1824万 | +1.52% | 14.77 | 2.3 |
02/22 | 738 | 738 | 729 | 730 | -0.27% | 58,300 | 218億6846万 | +0.97% | 14.67 | 2.29 |
02/21 | 725 | 734 | 724 | 732 | +1.67% | 76,100 | 219億2837万 | +1.39% | 14.71 | 2.3 |
02/20 | 726 | 726 | 719 | 720 | -0.28% | 94,700 | 215億6889万 | 0% | 14.47 | 2.26 |
02/19 | 711 | 722 | 711 | 722 | +1.26% | 62,500 | 216億2880万 | +0.28% | 14.51 | 2.26 |
02/16 | 717 | 719 | 713 | 713 | -0.42% | 64,500 | 213億5919万 | -0.7% | 14.33 | 2.24 |
02/15 | 736 | 736 | 715 | 716 | -1.92% | 103,900 | 214億4906万 | -0.28% | 14.39 | 2.25 |
02/14 | 734 | 740 | 729 | 730 | -0.41% | 75,800 | 218億6846万 | +1.81% | 14.67 | 2.29 |
02/13 | 730 | 733 | 727 | 733 | +0.83% | 56,400 | 219億5833万 | +2.37% | 14.73 | 2.3 |
02/09 | 729 | 732 | 724 | 727 | -0.41% | 34,700 | 217億7859万 | +1.82% | 14.61 | 2.28 |
02/08 | 727 | 730 | 721 | 730 | +0.41% | 48,900 | 218億6846万 | +2.53% | 14.67 | 2.29 |
02/07 | 726 | 729 | 722 | 727 | +0.14% | 55,800 | 217億7859万 | +2.54% | 14.61 | 2.28 |
02/06 | 730 | 735 | 726 | 726 | -0.41% | 57,700 | 217億4863万 | +2.69% | 14.59 | 2.28 |
02/05 | 735 | 736 | 726 | 729 | -0.68% | 80,200 | 218億3850万 | +3.55% | 14.65 | 2.29 |
02/02 | 735 | 735 | 731 | 734 | +0.14% | 38,700 | 219億8829万 | +4.71% | 14.75 | 2.3 |
02/01 | 732 | 734 | 726 | 733 | 0% | 43,100 | 219億5833万 | +5.01% | 14.73 | 2.3 |
01/31 | 727 | 735 | 726 | 733 | +1.24% | 91,200 | 219億5833万 | +5.62% | 14.73 | 2.3 |
01/30 | 726 | 733 | 723 | 724 | +0.14% | 153,200 | 216億8872万 | +4.93% | 14.55 | 2.33 |
01/29 | 723 | 727 | 721 | 723 | 0% | 57,100 | 216億5876万 | +5.24% | 14.53 | 2.33 |
01/26 | 728 | 729 | 722 | 723 | -0.69% | 56,900 | 216億5876万 | +5.86% | 14.53 | 2.33 |
01/25 | 718 | 731 | 718 | 728 | +1.82% | 113,300 | 218億855万 | +7.22% | 14.63 | 2.35 |
01/24 | 714 | 725 | 713 | 715 | +0.42% | 91,700 | 214億1911万 | +5.77% | 14.37 | 2.3 |
01/23 | 712 | 718 | 709 | 712 | 0% | 95,600 | 213億2924万 | +5.79% | 14.31 | 2.29 |
01/22 | 702 | 712 | 700 | 712 | +1.86% | 144,800 | 213億2924万 | +6.27% | 14.31 | 2.29 |
01/19 | 706 | 707 | 697 | 699 | -0.99% | 90,300 | 209億3980万 | +4.8% | 14.04 | 2.25 |
01/18 | 701 | 706 | 700 | 706 | +1.15% | 71,300 | 211億4950万 | +6.17% | 14.19 | 2.27 |
01/17 | 700 | 706 | 698 | 698 | 0% | 102,600 | 209億984万 | +5.12% | 14.02 | 2.25 |
01/16 | 700 | 701 | 697 | 698 | 0% | 62,800 | 209億984万 | +5.28% | 14.02 | 2.25 |
01/15 | 693 | 700 | 692 | 698 | +1.01% | 73,900 | 209億984万 | +5.44% | 14.02 | 2.25 |
01/12 | 690 | 694 | 687 | 691 | -0.29% | 84,900 | 207億14万 | +4.54% | 13.88 | 2.23 |
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 | |
2012年 10月期 | 208 830 4/3 831 3/29 | 120 956 2/9 | 471,200 58,900 3/13 | 61億4856万 | 35億3672万 | +37.47% 3/13 | -14.44% 5/18 |
2013年 10月期 | 528 1,055 3/29 | 177 710 11/13 708 11/12 | 820,000 205,000 2/27 | 156億1189万 | 52億3849万 | +34.48% 1/7 | -19.71% 6/7 |
2014年 10月期 | 474 948 10/2 | 355 710 12/25 | 181,400 90,700 4/25 | 141億8170万 | 105億658万 | +8.41% 1/20 | -6.95% 12/25 |
2015年 10月期 | 788 1,575 4/9 | 439 877 11/4 | 587,400 293,700 4/24 | 235億6137万 | 131億1956万 | +20.85% 4/9 | -13.36% 8/25 |
2016年 10月期 | 700 3/31 3/30 | 507 6/24 | 344,500 4/25 | 209億5744万 | 151億8444万 | +10.36% 9/28 | -10.3% 6/24 |
2017年 10月期 | 903 10/12 | 560 11/9 | 489,500 4/25 | 270億5099万 | 167億7177万 | +8.08% 3/14 | -5.23% 4/13 |
2018年 10月期 | 906 11/9 | 672 10/29 | 550,000 4/24 | 271億4086万 | 201億3096万 | +10.41% 4/10 | -12.74% 10/29 |
2019年 10月期 | 800 3/25 | 635 6/4 | 428,000 4/24 | 239億6544万 | 190億2256万 | +7.01% 1/18 | -8.9% 6/3 |
2020年 10月期 | 748 1/23 | 424 3/13 | 743,200 4/27 | 224億768万 | 127億168万 | +12.19% 4/17 | -34.85% 3/13 |
2021年 10月期 | 732 4/12 4/7 | 565 1/4 | 468,100 4/27 | 219億2837万 | 169億2559万 | +9.51% 3/19 | -10.25% 5/13 |
2022年 10月期 | 698 9/13 | 495 3/9 | 630,800 6/14 | 209億984万 | 148億2861万 | +10.75% 3/29 | -13.52% 3/9 |
2023年 10月期 | 741 9/28 | 591 7/12 7/10 他2件 | 1,113,200 4/17 | 221億9798万 | 177億446万 | +7.32% 4/3 | -10.21% 10/30 |
最新 | 775 2024/6/7 | 31,300 | 232億1652万 | +1.44% 764 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- 31%(1.31倍)
- 2016/12/30 vs 2015/12/30
- 11%(1.11倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 14%(1.14倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/06/07 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
120円(2012/02/09) - 549%(6.49倍)
775円(6/7)