株価チャート
株価
6/7
- 前日 (6/6)
- 808
- 始値
- 811
- 高値
- 813
- 安値
- 807
- 終値 +0.5%
- 812
- 出来高 +68.18%
- 11,100
乖離率
- 株価(5日)
移動平均値 - +0.5%
808 - 株価(25日)
移動平均値 - +2.53%
792 - 出来高(5日)
移動平均値 - +1.46%
10,940
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 | 811 | 813 | 807 | 812 | +0.5% | 11,100 | 168億2101万 | +2.53% | 11.45 | 0.81 |
06/06 | 805 | 808 | 800 | 808 | +0.12% | 6,600 | 167億3815万 | +2.28% | 11.4 | 0.8 |
06/05 | 800 | 810 | 800 | 807 | -0.49% | 12,000 | 167億1744万 | +2.41% | 11.38 | 0.8 |
06/04 | 812 | 812 | 806 | 811 | +1% | 9,700 | 168億30万 | +3.18% | 11.44 | 0.81 |
06/03 | 801 | 809 | 801 | 803 | +0.5% | 15,300 | 166億3457万 | +2.16% | 11.33 | 0.8 |
05/31 | 783 | 799 | 783 | 799 | +1.14% | 8,400 | 165億5171万 | +1.52% | 11.27 | 0.8 |
05/30 | 779 | 790 | 778 | 790 | +1.28% | 6,800 | 163億6527万 | +0.38% | 11.14 | 0.79 |
05/29 | 792 | 794 | 780 | 780 | -1.52% | 7,700 | 161億5812万 | -1.02% | 11 | 0.78 |
05/28 | 789 | 792 | 784 | 792 | +1.15% | 7,500 | 164億670万 | +0.38% | 11.17 | 0.79 |
05/27 | 789 | 790 | 783 | 783 | -0.76% | 9,400 | 162億2026万 | -0.76% | 11.04 | 0.78 |
05/24 | 791 | 794 | 784 | 789 | -0.13% | 4,000 | 163億4456万 | -0.13% | 11.13 | 0.79 |
05/23 | 787 | 793 | 785 | 790 | +0.13% | 7,900 | 163億6527万 | -0.13% | 11.14 | 0.79 |
05/22 | 798 | 799 | 789 | 789 | -0.88% | 9,300 | 163億4456万 | -0.38% | 11.13 | 0.79 |
05/21 | 807 | 809 | 796 | 796 | -1.61% | 17,800 | 164億8956万 | +0.25% | 11.23 | 0.79 |
05/20 | 802 | 813 | 796 | 809 | +0.62% | 61,100 | 167億5887万 | +1.76% | 11.41 | 0.81 |
05/17 | 796 | 804 | 791 | 804 | +1.01% | 13,200 | 166億5529万 | +1.01% | 11.34 | 0.8 |
05/16 | 789 | 796 | 789 | 796 | +0.89% | 26,800 | 164億8956万 | -0.13% | 11.23 | 0.79 |
05/15 | 790 | 793 | 788 | 789 | -0.38% | 12,300 | 163億4456万 | -1.13% | 11.13 | 0.79 |
05/14 | 787 | 792 | 787 | 792 | +0.25% | 8,200 | 164億670万 | -0.88% | 11.17 | 0.79 |
05/13 | 783 | 790 | 780 | 790 | +1.28% | 26,800 | 163億6527万 | -1.37% | 11.14 | 0.79 |
05/10 | 779 | 781 | 775 | 780 | +0.13% | 18,100 | 161億5812万 | -2.99% | 11 | 0.78 |
05/09 | 775 | 781 | 772 | 779 | +1.17% | 15,100 | 161億3740万 | -3.35% | 10.99 | 0.78 |
05/08 | 775 | 776 | 770 | 770 | +0.52% | 11,200 | 159億5096万 | -4.82% | 10.86 | 0.77 |
05/07 | 777 | 777 | 764 | 766 | -1.42% | 22,000 | 158億6810万 | -5.67% | 10.8 | 0.76 |
05/02 | 774 | 782 | 767 | 777 | +1.3% | 40,800 | 160億9597万 | -4.66% | 10.96 | 0.77 |
05/01 | 760 | 774 | 760 | 767 | +1.05% | 35,600 | 158億8881万 | -6.23% | 10.82 | 0.76 |
04/30 | 762 | 773 | 759 | 759 | -0.26% | 46,000 | 157億2309万 | -7.44% | 10.71 | 0.76 |
04/26 | 772 | 777 | 760 | 761 | -5.7% | 185,200 | 157億6452万 | -7.53% | 10.73 | 0.76 |
04/25 | 815 | 815 | 807 | 807 | -0.98% | 125,300 | 167億1744万 | -2.18% | 11.38 | 0.8 |
04/24 | 806 | 817 | 806 | 815 | +0.49% | 61,000 | 168億8316万 | -1.33% | 11.5 | 0.81 |
04/23 | 807 | 812 | 804 | 811 | +0.37% | 40,200 | 168億30万 | -1.7% | 11.44 | 0.81 |
04/22 | 802 | 808 | 800 | 808 | +1.13% | 27,600 | 167億3815万 | -2.06% | 11.4 | 0.8 |
04/19 | 800 | 803 | 793 | 799 | -0.99% | 32,700 | 165億5171万 | -3.15% | 11.27 | 0.8 |
04/18 | 801 | 807 | 799 | 807 | +0.75% | 21,900 | 167億1744万 | -2.18% | 11.38 | 0.8 |
04/17 | 810 | 813 | 801 | 801 | -1.72% | 46,100 | 165億9314万 | -2.91% | 11.3 | 0.8 |
04/16 | 818 | 820 | 810 | 815 | -0.97% | 35,500 | 168億8316万 | -1.21% | 11.5 | 0.81 |
04/15 | 821 | 824 | 818 | 823 | -0.24% | 25,600 | 170億4888万 | -0.12% | 11.61 | 0.82 |
04/12 | 831 | 831 | 821 | 825 | -0.48% | 22,100 | 170億9032万 | +0.24% | 11.64 | 0.82 |
04/11 | 827 | 833 | 823 | 829 | -0.36% | 23,000 | 171億7318万 | +0.85% | 11.69 | 0.83 |
04/10 | 829 | 835 | 824 | 832 | +0.85% | 36,000 | 172億3532万 | +1.34% | 11.74 | 0.83 |
04/09 | 818 | 826 | 818 | 825 | +1.35% | 85,900 | 170億9032万 | +0.73% | 11.64 | 0.82 |
04/08 | 829 | 829 | 813 | 814 | -1.21% | 45,600 | 168億6244万 | -0.49% | 11.48 | 0.81 |
04/05 | 837 | 842 | 820 | 824 | -2.49% | 45,700 | 170億6960万 | +0.86% | 11.62 | 0.82 |
04/04 | 845 | 849 | 838 | 845 | -0.59% | 45,200 | 175億463万 | +3.55% | 11.92 | 0.84 |
04/03 | 842 | 857 | 841 | 850 | +0.24% | 17,600 | 176億820万 | +4.42% | 11.99 | 0.85 |
04/02 | 863 | 863 | 848 | 848 | -1.17% | 29,900 | 175億6677万 | +4.43% | 11.96 | 0.84 |
04/01 | 843 | 858 | 841 | 858 | +2.14% | 32,100 | 177億7393万 | +5.93% | 12.1 | 0.85 |
03/29 | 835 | 849 | 835 | 840 | +0.72% | 40,900 | 174億105万 | +3.96% | 11.85 | 0.84 |
03/28 | 833 | 854 | 831 | 834 | -1.18% | 54,500 | 172億7676万 | +3.47% | 11.76 | 0.83 |
03/27 | 826 | 844 | 826 | 844 | +1.93% | 38,200 | 174億8391万 | +4.84% | 11.91 | 0.84 |
03/26 | 827 | 828 | 821 | 828 | +0.73% | 9,200 | 171億5246万 | +3.11% | 11.68 | 0.82 |
03/25 | 818 | 827 | 816 | 822 | -0.48% | 21,500 | 170億2817万 | +2.62% | 11.59 | 0.82 |
03/22 | 819 | 826 | 816 | 826 | +1.23% | 10,700 | 171億1103万 | +3.38% | 11.65 | 0.82 |
03/21 | 807 | 818 | 807 | 816 | +1.12% | 11,600 | 169億388万 | +2.38% | 11.51 | 0.81 |
03/19 | 807 | 813 | 806 | 807 | -0.12% | 9,500 | 167億1744万 | +1.38% | 11.38 | 0.8 |
03/18 | 809 | 818 | 806 | 808 | -0.12% | 18,100 | 167億3815万 | +1.64% | 11.4 | 0.8 |
03/15 | 798 | 809 | 794 | 809 | +1.51% | 12,700 | 167億5887万 | +1.89% | 11.41 | 0.81 |
03/14 | 807 | 807 | 792 | 797 | +0.25% | 13,600 | 165億1028万 | +0.38% | 11.24 | 0.79 |
03/13 | 801 | 803 | 790 | 795 | -0.75% | 11,700 | 164億6885万 | +0.13% | 11.21 | 0.79 |
03/12 | 801 | 801 | 788 | 801 | +1.65% | 8,700 | 165億9314万 | +0.88% | 11.3 | 0.8 |
03/11 | 805 | 809 | 787 | 788 | -2.23% | 12,300 | 163億2384万 | -0.88% | 11.12 | 0.78 |
03/08 | 797 | 808 | 797 | 806 | +1.13% | 12,500 | 166億9672万 | +1.38% | 11.37 | 0.8 |
03/07 | 802 | 803 | 795 | 797 | -0.25% | 7,500 | 165億1028万 | +0.25% | 11.24 | 0.79 |
03/06 | 794 | 800 | 788 | 799 | +0.5% | 12,100 | 165億5171万 | +0.38% | 11.27 | 0.8 |
03/05 | 787 | 800 | 787 | 795 | +0.38% | 10,700 | 164億6885万 | -0.13% | 11.21 | 0.79 |
03/04 | 802 | 802 | 787 | 792 | -1.25% | 18,600 | 164億670万 | -0.5% | 11.17 | 0.79 |
03/01 | 804 | 804 | 797 | 802 | +0.88% | 12,000 | 166億1386万 | +0.75% | 11.31 | 0.8 |
02/29 | 793 | 800 | 791 | 795 | -0.13% | 8,000 | 164億6885万 | -0.13% | 11.21 | 0.79 |
02/28 | 801 | 805 | 795 | 796 | -1.49% | 12,900 | 164億8956万 | +0.13% | 11.23 | 0.79 |
02/27 | 794 | 810 | 792 | 808 | +1.76% | 19,200 | 167億3815万 | +1.64% | 11.4 | 0.8 |
02/26 | 806 | 806 | 792 | 794 | -0.87% | 14,500 | 164億4813万 | 0% | 11.2 | 0.79 |
02/22 | 800 | 801 | 795 | 801 | +0.25% | 8,300 | 165億9314万 | +1.14% | 11.3 | 0.8 |
02/21 | 799 | 800 | 794 | 799 | 0% | 10,300 | 165億5171万 | +1.01% | 11.27 | 0.8 |
02/20 | 793 | 803 | 793 | 799 | +1.52% | 18,700 | 165億5171万 | +1.14% | 11.27 | 0.8 |
02/19 | 789 | 792 | 781 | 787 | +0.77% | 5,800 | 163億312万 | -0.25% | 11.1 | 0.78 |
02/16 | 775 | 793 | 770 | 781 | +1.03% | 20,500 | 161億7883万 | -0.89% | 11.02 | 0.78 |
02/15 | 785 | 794 | 773 | 773 | -1.53% | 16,700 | 160億1311万 | -1.9% | 10.9 | 0.77 |
02/14 | 794 | 796 | 784 | 785 | -1.13% | 12,300 | 162億6169万 | -0.38% | 11.07 | 0.78 |
02/13 | 788 | 800 | 787 | 794 | +1.79% | 12,600 | 164億4813万 | +0.89% | 11.2 | 0.79 |
02/09 | 782 | 791 | 780 | 780 | -0.26% | 13,600 | 161億5812万 | -0.64% | 11 | 0.78 |
02/08 | 793 | 793 | 781 | 782 | -1.39% | 16,400 | 161億9955万 | -0.26% | 11.03 | 0.78 |
02/07 | 805 | 805 | 791 | 793 | -1.86% | 10,300 | 164億2742万 | +1.28% | 11.19 | 0.79 |
02/06 | 806 | 810 | 800 | 808 | +1.25% | 13,500 | 167億3815万 | +3.46% | 11.4 | 0.8 |
02/05 | 813 | 820 | 798 | 798 | -1.85% | 25,400 | 165億3100万 | +2.57% | 11.26 | 0.79 |
02/02 | 810 | 815 | 801 | 813 | +1.63% | 20,700 | 168億4173万 | +4.77% | 11.47 | 0.81 |
02/01 | 820 | 820 | 795 | 800 | -1.96% | 23,700 | 165億7243万 | +3.49% | 11.28 | 0.8 |
01/31 | 805 | 820 | 805 | 816 | +1.62% | 28,000 | 169億388万 | +5.97% | 11.51 | 0.81 |
01/30 | 815 | 827 | 801 | 803 | -0.99% | 121,500 | 166億3457万 | +4.69% | 11.33 | 0.8 |
01/29 | 800 | 811 | 799 | 811 | +2.79% | 30,500 | 168億30万 | +6.15% | 11.44 | 0.81 |
01/26 | 804 | 804 | 786 | 789 | -1.87% | 31,300 | 163億4456万 | +3.68% | 11.13 | 0.79 |
01/25 | 799 | 806 | 796 | 804 | +1.64% | 37,100 | 166億5529万 | +6.07% | 11.34 | 0.8 |
01/24 | 781 | 791 | 781 | 791 | +1.28% | 27,700 | 163億8599万 | +4.77% | 11.16 | 0.79 |
01/23 | 782 | 782 | 775 | 781 | 0% | 22,700 | 161億7883万 | +3.72% | 11.02 | 0.78 |
01/22 | 776 | 785 | 774 | 781 | +0.77% | 48,100 | 161億7883万 | +4.13% | 11.02 | 0.78 |
01/19 | 765 | 776 | 762 | 775 | +1.17% | 25,500 | 160億5454万 | +3.61% | 10.93 | 0.77 |
01/18 | 770 | 772 | 766 | 766 | -0.52% | 12,300 | 158億6810万 | +2.82% | 10.8 | 0.76 |
01/17 | 772 | 776 | 769 | 770 | 0% | 20,500 | 159億5096万 | +3.63% | 10.86 | 0.77 |
01/16 | 771 | 772 | 768 | 770 | -0.26% | 11,700 | 159億5096万 | +3.91% | 10.86 | 0.77 |
01/15 | 775 | 775 | 771 | 772 | +0.26% | 12,800 | 159億9239万 | +4.61% | 10.89 | 0.77 |
01/12 | 772 | 774 | 761 | 770 | -0.52% | 40,100 | 159億5096万 | +4.76% | 10.86 | 0.77 |
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 4月期 | 339 8/2 | 222 1/18 | 42,000 4/23 | - | - | +8.32% 7/2 | -11.67% 5/2 |
2009年 4月期 | 296 4/3 | 165 10/9 | 32,000 7/9 | - | - | +20.19% 12/22 | -16.75% 7/8 |
2010年 4月期 | 304 4/16 | 226 12/29 | 82,000 4/26 | - | - | +15.32% 3/30 | -11.36% 5/21 |
2011年 4月期 | 430 3/24 | 200 3/15 | 664,000 3/24 | 83億4846万 | 38億8300万 | +55.3% 3/24 | -20.1% 3/15 |
2012年 4月期 | 455 4/3 | 290 8/9 | 189,000 1/25 | 88億3384万 | 56億3036万 | +14.31% 4/2 | -15.79% 5/15 |
2013年 4月期 | 559 4/24 | 340 5/18 5/15 | 601,500 4/24 | 108億5300万 | 66億111万 | +13.47% 8/14 | -10.64% 11/13 |
2014年 4月期 | 653 4/24 | 438 6/13 | 2,146,800 8/28 | 133億3102万 | 85億378万 | +12.57% 1/20 | -11.51% 6/6 |
2015年 4月期 | 922 4/2 | 506 5/21 | 145,100 4/27 | 188億2266万 | 103億3001万 | +19.63% 3/30 | -12.53% 5/1 |
2016年 4月期 | 867 3/29 | 546 9/25 | 123,300 4/25 | 176億9983万 | 111億4661万 | +12.96% 3/29 | -20.97% 9/25 |
2017年 4月期 | 1,004 11/22 11/21 | 698 6/24 | 105,900 4/25 | 204億9670万 | 142億4969万 | +7.34% 11/21 | -9.75% 6/24 |
2018年 4月期 | 1,119 4/19 | 872 6/15 | 195,000 4/24 | 228億4442万 | 178億191万 | +10.59% 12/8 | -9.12% 2/13 |
2019年 4月期 | 1,082 5/23 | 576 12/25 | 153,400 4/22 | 220億8907万 | 117億5906万 | +12.92% 3/27 | -23.61% 12/25 |
2020年 4月期 | 875 2/13 | 495 3/13 | 134,800 4/23 | 178億6316万 | 101億544万 | +25.96% 3/30 | -29.11% 3/16 |
2021年 4月期 | 968 3/16 | 640 8/3 | 184,600 4/16 | 198億3242万 | 130億6562万 | +12.49% 9/28 | -11.78% 5/13 |
2022年 4月期 | 946 3/23 3/22 他2件 | 744 5/28 | 224,800 4/8 | 194億4062万 | 152億4310万 | +6.35% 9/14 | -9.88% 4/27 |
2023年 4月期 | 995 6/29 | 690 11/7 11/4 | 349,800 4/26 | 204億4758万 | 142億3058万 | +7.87% 10/27 | -12.26% 9/20 |
最新 | 812 2024/6/7 | 11,100 | 168億2101万 | +2.53% 792 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- 27%(1.27倍)
- 2012/12/28 vs 2011/12/30
- 41%(1.41倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 29%(1.29倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 42%(1.42倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/06/07 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
165円(2008/10/09) - 392%(4.92倍)
812円(6/7)