株価チャート
株価
6/7
- 前日 (6/6)
- 80,100
- 始値
- 79,900
- 高値
- 80,100
- 安値
- 78,600
- 終値 -1.62%
- 78,800
- 出来高 +40.86%
- 6,777
乖離率
- 株価(5日)
移動平均値 - -1.35%
79,880 - 株価(25日)
移動平均値 - -2.71%
80,992 - 出来高(5日)
移動平均値 - +8.45%
6,249
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 | 79,900 | 80,100 | 78,600 | 78,800 | -1.62% | 6,777 | - | -2.71% | - | - |
06/06 | 80,100 | 80,200 | 79,300 | 80,100 | +0.25% | 4,811 | - | -1.23% | - | - |
06/05 | 80,100 | 80,600 | 79,900 | 79,900 | -0.25% | 4,981 | - | -1.52% | - | - |
06/04 | 80,800 | 80,800 | 80,100 | 80,100 | -0.5% | 6,682 | - | -1.3% | - | - |
06/03 | 81,500 | 81,600 | 80,400 | 80,500 | -1.71% | 7,996 | - | -0.88% | - | - |
05/31 | 82,600 | 83,100 | 80,600 | 81,900 | -0.12% | 20,330 | - | +0.77% | - | - |
05/30 | 81,400 | 82,300 | 80,600 | 82,000 | +0.74% | 14,898 | - | +0.87% | - | - |
05/29 | 81,500 | 82,700 | 81,200 | 81,400 | +0.74% | 18,424 | - | +0.15% | - | - |
05/28 | 80,800 | 81,200 | 80,300 | 80,800 | +0.25% | 7,909 | - | -0.57% | - | - |
05/27 | 81,300 | 81,300 | 80,100 | 80,600 | -0.49% | 7,469 | - | -0.85% | - | - |
05/24 | 80,400 | 81,400 | 80,000 | 81,000 | +0.5% | 8,930 | - | -0.41% | - | - |
05/23 | 80,900 | 81,000 | 80,000 | 80,600 | -0.37% | 6,544 | - | -0.91% | - | - |
05/22 | 80,700 | 80,900 | 80,200 | 80,900 | +0.12% | 6,260 | - | -0.58% | - | - |
05/21 | 81,000 | 81,300 | 80,200 | 80,800 | -0.12% | 7,269 | - | -0.74% | - | - |
05/20 | 81,100 | 81,300 | 80,500 | 80,900 | +0.12% | 7,690 | - | -0.7% | - | - |
05/17 | 80,500 | 81,200 | 80,400 | 80,800 | -0.25% | 6,784 | - | -0.87% | - | - |
05/16 | 81,000 | 81,400 | 80,500 | 81,000 | +0.12% | 6,094 | - | -0.7% | - | - |
05/15 | 80,800 | 81,000 | 80,300 | 80,900 | -0.25% | 6,452 | - | -0.85% | - | - |
05/14 | 81,800 | 82,100 | 80,800 | 81,100 | -0.86% | 6,905 | - | -0.56% | - | - |
05/13 | 81,000 | 81,800 | 81,000 | 81,800 | +0.86% | 6,962 | - | +0.31% | - | - |
05/10 | 81,600 | 81,800 | 80,500 | 81,100 | -0.49% | 11,917 | - | -0.48% | - | - |
05/09 | 81,900 | 82,100 | 81,100 | 81,500 | -0.12% | 9,810 | - | 0% | - | - |
05/08 | 82,400 | 82,600 | 81,300 | 81,600 | -1.09% | 12,434 | - | +0.15% | - | - |
05/07 | 82,300 | 82,900 | 81,800 | 82,500 | +0.36% | 12,407 | - | +1.31% | - | - |
05/02 | 81,000 | 82,500 | 80,800 | 82,200 | +0.98% | 17,915 | - | +1% | - | - |
05/01 | 81,400 | 81,800 | 80,700 | 81,400 | +0.49% | 12,957 | - | +0.07% | - | - |
04/30 | 80,500 | 81,300 | 79,600 | 81,000 | +0.62% | 13,811 | - | -0.4% | - | - |
04/26 | 79,100 | 80,500 | 78,600 | 80,500 | -1.35% | 12,886 | - | -1.02% | - | - |
04/25 | 82,500 | 82,500 | 81,500 | 81,600 | -0.49% | 30,446 | - | +0.28% | - | - |
04/24 | 82,500 | 82,600 | 81,600 | 82,000 | -0.36% | 8,336 | - | +0.78% | - | - |
04/23 | 82,300 | 83,100 | 82,100 | 82,300 | +0.73% | 12,937 | - | +1.3% | - | - |
04/22 | 81,300 | 82,300 | 81,200 | 81,700 | +0.99% | 9,075 | - | +0.85% | - | - |
04/19 | 81,400 | 81,800 | 80,400 | 80,900 | -0.74% | 7,861 | - | +0.11% | - | - |
04/18 | 82,100 | 82,400 | 81,500 | 81,500 | -0.24% | 6,634 | - | +1.14% | - | - |
04/17 | 81,800 | 82,400 | 81,000 | 81,700 | +0.49% | 8,574 | - | +1.77% | - | - |
04/16 | 81,500 | 82,400 | 81,200 | 81,300 | -0.12% | 9,393 | - | +1.66% | - | - |
04/15 | 81,100 | 81,800 | 81,000 | 81,400 | -0.12% | 7,148 | - | +2.14% | - | - |
04/12 | 82,700 | 82,700 | 80,800 | 81,500 | -1.21% | 8,621 | - | +2.69% | - | - |
04/11 | 81,400 | 82,900 | 81,100 | 82,500 | +0.61% | 9,955 | - | +4.38% | - | - |
04/10 | 82,400 | 83,000 | 81,900 | 82,000 | -0.36% | 8,803 | - | +4.2% | - | - |
04/09 | 81,800 | 82,900 | 81,500 | 82,300 | +0.86% | 9,923 | - | +5% | - | - |
04/08 | 80,400 | 81,900 | 79,800 | 81,600 | +2% | 10,753 | - | +4.51% | - | - |
04/05 | 80,600 | 80,800 | 79,300 | 80,000 | -0.99% | 9,850 | - | +2.85% | - | - |
04/04 | 80,500 | 81,100 | 79,800 | 80,800 | +0.62% | 9,026 | - | +4.2% | - | - |
04/03 | 80,800 | 81,000 | 80,000 | 80,300 | -1.35% | 6,970 | - | +3.88% | - | - |
04/02 | 81,400 | 81,800 | 80,700 | 81,400 | +0.49% | 10,326 | - | +5.63% | - | - |
04/01 | 80,800 | 81,900 | 80,700 | 81,000 | +0.62% | 7,184 | - | +5.5% | - | - |
03/29 | 81,500 | 81,500 | 79,800 | 80,500 | -0.86% | 11,861 | - | +5.28% | - | - |
03/28 | 82,000 | 82,000 | 80,800 | 81,200 | 0% | 10,894 | - | +6.56% | - | - |
03/27 | 81,500 | 81,900 | 80,900 | 81,200 | +0.37% | 8,031 | - | +6.98% | - | - |
03/26 | 81,300 | 81,700 | 80,900 | 80,900 | -0.25% | 7,205 | - | +7% | - | - |
03/25 | 81,500 | 82,000 | 80,900 | 81,100 | -0.61% | 7,715 | - | +7.65% | - | - |
03/22 | 81,800 | 82,000 | 81,100 | 81,600 | +0.25% | 11,501 | - | +8.67% | - | - |
03/21 | 79,400 | 81,700 | 79,000 | 81,400 | +3.17% | 14,900 | - | +8.75% | - | - |
03/19 | 77,000 | 79,500 | 77,000 | 78,900 | +3% | 13,166 | - | +5.63% | - | - |
03/18 | 77,000 | 77,300 | 76,300 | 76,600 | 0% | 11,162 | - | +2.62% | - | - |
03/15 | 75,900 | 77,700 | 75,400 | 76,600 | +1.73% | 20,263 | - | +2.54% | - | - |
03/14 | 74,200 | 75,400 | 74,100 | 75,300 | +1.89% | 11,070 | - | +0.73% | - | - |
03/13 | 74,500 | 74,600 | 73,300 | 73,900 | -0.27% | 9,670 | - | -1.31% | - | - |
03/12 | 74,400 | 74,700 | 73,700 | 74,100 | -0.27% | 7,156 | - | -1.27% | - | - |
03/11 | 73,300 | 74,300 | 73,200 | 74,300 | +1.5% | 7,533 | - | -1.23% | - | - |
03/08 | 72,800 | 74,000 | 72,500 | 73,200 | 0% | 14,234 | - | -2.86% | - | - |
03/07 | 74,200 | 74,300 | 72,700 | 73,200 | -1.08% | 15,417 | - | -3.13% | - | - |
03/06 | 74,600 | 74,800 | 73,800 | 74,000 | -0.27% | 9,873 | - | -2.37% | - | - |
03/05 | 74,600 | 74,800 | 73,700 | 74,200 | -0.67% | 14,223 | - | -2.34% | - | - |
03/04 | 74,400 | 75,300 | 74,000 | 74,700 | +0.81% | 12,168 | - | -1.91% | - | - |
03/01 | 74,300 | 74,600 | 73,700 | 74,100 | 0% | 13,709 | - | -2.86% | - | - |
02/29 | 74,900 | 74,900 | 73,400 | 74,100 | -0.8% | 15,162 | - | -3.08% | - | - |
02/28 | 74,500 | 75,100 | 73,900 | 74,700 | +0.4% | 15,495 | - | -2.5% | - | - |
02/27 | 74,500 | 74,600 | 73,600 | 74,400 | +0.27% | 15,563 | - | -3.11% | - | - |
02/26 | 74,200 | 74,700 | 73,700 | 74,200 | +1.37% | 17,246 | - | -3.54% | - | - |
02/22 | 73,000 | 73,500 | 72,500 | 73,200 | -0.95% | 17,825 | - | -4.98% | - | - |
02/21 | 73,800 | 74,400 | 73,300 | 73,900 | +0.14% | 16,630 | - | -4.32% | - | - |
02/20 | 73,900 | 74,400 | 73,300 | 73,800 | 0% | 12,256 | - | -4.7% | - | - |
02/19 | 74,300 | 74,500 | 73,200 | 73,800 | -0.54% | 11,782 | - | -4.98% | - | - |
02/16 | 75,000 | 75,500 | 74,000 | 74,200 | -0.8% | 14,465 | - | -4.73% | - | - |
02/15 | 76,000 | 76,100 | 74,300 | 74,800 | -1.06% | 11,499 | - | -4.14% | - | - |
02/14 | 77,600 | 77,600 | 75,600 | 75,600 | -2.45% | 11,050 | - | -3.25% | - | - |
02/13 | 77,800 | 78,200 | 77,000 | 77,500 | -0.26% | 8,477 | - | -0.93% | - | - |
02/09 | 78,300 | 78,300 | 77,600 | 77,700 | -0.38% | 8,206 | - | -0.71% | - | - |
02/08 | 78,400 | 78,700 | 77,800 | 78,000 | +0.13% | 5,797 | - | -0.29% | - | - |
02/07 | 78,700 | 79,200 | 77,900 | 77,900 | -0.89% | 9,517 | - | -0.37% | - | - |
02/06 | 78,100 | 79,100 | 77,500 | 78,600 | +0.64% | 8,206 | - | +0.58% | - | - |
02/05 | 78,700 | 79,200 | 78,100 | 78,100 | -0.51% | 7,593 | - | +0.05% | - | - |
02/02 | 78,200 | 78,800 | 77,700 | 78,500 | +1.29% | 7,980 | - | +0.69% | - | - |
02/01 | 77,900 | 78,300 | 77,200 | 77,500 | -1.27% | 12,132 | - | -0.48% | - | - |
01/31 | 78,400 | 78,800 | 78,100 | 78,500 | -0.51% | 8,851 | - | +0.87% | - | - |
01/30 | 78,800 | 79,200 | 78,000 | 78,900 | +0.38% | 7,706 | - | +1.34% | - | - |
01/29 | 78,200 | 79,100 | 78,000 | 78,600 | +0.13% | 5,808 | - | +0.87% | - | - |
01/26 | 78,300 | 78,500 | 78,000 | 78,500 | +0.64% | 4,407 | - | +0.67% | - | - |
01/25 | 78,100 | 78,300 | 77,400 | 78,000 | -0.38% | 6,615 | - | -0.1% | - | - |
01/24 | 78,300 | 78,800 | 78,200 | 78,300 | +0.13% | 5,673 | - | +0.17% | - | - |
01/23 | 79,000 | 79,400 | 78,200 | 78,200 | -1.01% | 5,411 | - | -0.02% | - | - |
01/22 | 77,700 | 79,200 | 77,700 | 79,000 | +1.54% | 6,617 | - | +0.94% | - | - |
01/19 | 77,500 | 77,900 | 77,200 | 77,800 | +0.91% | 7,084 | - | -0.65% | - | - |
01/18 | 77,700 | 78,000 | 76,600 | 77,100 | -1.28% | 10,918 | - | -1.66% | - | - |
01/17 | 78,700 | 79,300 | 77,800 | 78,100 | -1.01% | 6,519 | - | -0.54% | - | - |
01/16 | 79,800 | 79,800 | 78,800 | 78,900 | -0.88% | 3,778 | - | +0.4% | - | - |
01/15 | 79,300 | 79,900 | 79,100 | 79,600 | +0.51% | 5,354 | - | +1.26% | - | - |
01/12 | 77,900 | 79,500 | 77,800 | 79,200 | +1.8% | 8,426 | - | +0.75% | - | - |
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 | |
2015年 4月期 | 74,500 149,000 1/22 | 55,250 110,500 9/10 | 372,472 186,236 12/3 | 941億6800万 | 877億3700万 | +7.23% 1/21 | -10.42% 9/8 |
2016年 4月期 | 78,950 157,900 10/13 | 57,400 114,800 1/18 | 56,026 28,013 9/16 | 1411億6260万 | 911億5120万 | +6.21% 2/3 | -7.89% 1/15 |
2017年 4月期 | 77,400 154,800 2/28 | 62,950 125,900 10/31 | 41,960 20,980 5/25 | 1383億9120万 | 1219億9710万 | +6.43% 12/27 | -6% 7/18 |
2018年 4月期 | 74,900 149,800 2/1 | 61,750 123,500 11/10 | 29,042 14,521 1/25 | 1451億5620万 | 1196億7150万 | +10.06% 1/25 | -4.03% 5/9 |
2019年 4月期 | 104,000 10/24 10/23 | 65,100 12/25 | 204,789 6/11 | 4460億2126万 | 2449億1212万 | +7.69% 10/9 | -8.5% 11/13 |
2020年 4月期 | 100,600 11/1 | 46,700 3/19 | 55,975 9/18 | 4314億3979万 | 2002億8070万 | +9.1% 6/8 | -42.72% 3/19 |
2021年 4月期 | 99,300 7/16 | 72,500 12/23 | 61,587 6/18 | 4258億6453万 | 3109億2828万 | +12.47% 2/16 | -7% 11/1 |
2022年 4月期 | 86,700 1/4 | 73,500 1/21 | 51,440 11/1 | 3841億7923万 | - | +6.28% 4/4 | -9.83% 1/20 |
2023年 4月期 | 87,300 7/24 | 68,400 3/20 | 38,134 10/27 | - | - | +6.27% 11/30 | -5.98% 1/17 |
最新 | 78,800 2024/6/7 | 6,777 | 3491億7328万 | -2.71% 80,992 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- -12%(0.88倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/06/07 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
46,700円(2020/03/19) - 69%(1.69倍)
78,800円(6/7)