株価チャート
株価
6/7
- 前日 (6/6)
- 827
- 始値
- 828
- 高値
- 830
- 安値
- 822
- 終値 ±0%
- 827
- 出来高 -47.21%
- 3,299,900
乖離率
- 株価(5日)
移動平均値 - -1.08%
836 - 株価(25日)
移動平均値 - -2.36%
847 - 出来高(5日)
移動平均値 - -26.9%
4,514,280
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 | 828 | 830 | 822 | 827 | 0% | 3,299,900 | 1兆2457億 | -2.36% | 22.62 | 0.67 |
06/06 | 830 | 831 | 818 | 827 | -0.72% | 6,251,100 | 1兆2457億 | -2.71% | 22.62 | 0.67 |
06/05 | 847 | 847 | 826 | 833 | -1.77% | 4,559,600 | 1兆2547億 | -2.46% | 22.79 | 0.67 |
06/04 | 840 | 848 | 835 | 848 | +0.36% | 4,110,700 | 1兆2773億 | -1.05% | 23.2 | 0.68 |
06/03 | 840 | 851 | 840 | 845 | +1.68% | 4,350,100 | 1兆2728億 | -1.63% | 23.12 | 0.68 |
05/31 | 818 | 834 | 817 | 831 | +2.21% | 14,912,800 | 1兆2517億 | -3.48% | 22.73 | 0.67 |
05/30 | 806 | 815 | 802 | 813 | -0.12% | 6,314,300 | 1兆2246億 | -5.9% | 22.24 | 0.66 |
05/29 | 820 | 824 | 813 | 814 | -1.21% | 4,571,100 | 1兆2261億 | -6.33% | 22.27 | 0.66 |
05/28 | 818 | 824 | 816 | 824 | +1.1% | 3,831,200 | 1兆2411億 | -5.5% | 22.54 | 0.66 |
05/27 | 817 | 818 | 808 | 815 | +0.25% | 3,763,700 | 1兆2276億 | -6.96% | 22.3 | 0.66 |
05/24 | 800 | 814 | 800 | 813 | +0.74% | 3,931,200 | 1兆2246億 | -7.51% | 22.24 | 0.66 |
05/23 | 807 | 812 | 800 | 807 | -0.25% | 5,759,000 | 1兆2155億 | -8.61% | 22.08 | 0.65 |
05/22 | 811 | 815 | 809 | 809 | -1.1% | 5,343,000 | 1兆2185億 | -8.9% | 22.13 | 0.65 |
05/21 | 826 | 831 | 818 | 818 | -2.04% | 5,778,300 | 1兆2321億 | -8.3% | 22.38 | 0.66 |
05/20 | 822 | 843 | 821 | 835 | +2.45% | 6,642,400 | 1兆2577億 | -6.81% | 22.84 | 0.67 |
05/17 | 810 | 823 | 810 | 815 | -0.37% | 6,294,200 | 1兆2276億 | -9.44% | 22.3 | 0.66 |
05/16 | 849 | 862 | 806 | 818 | -3.31% | 14,310,600 | 1兆2321億 | -9.51% | 22.38 | 0.66 |
05/15 | 922 | 927 | 826 | 846 | -7.84% | 17,672,100 | 1兆2743億 | -6.83% | 23.14 | 0.68 |
05/14 | 903 | 919 | 902 | 918 | +1.77% | 5,972,600 | 1兆3827億 | +0.88% | 25.11 | 0.74 |
05/13 | 901 | 908 | 893 | 902 | -0.55% | 3,083,200 | 1兆3586億 | -0.88% | 24.68 | 0.73 |
05/10 | 908 | 917 | 905 | 907 | +0.22% | 4,049,300 | 1兆3662億 | -0.33% | 24.81 | 0.73 |
05/09 | 895 | 911 | 894 | 905 | +0.89% | 3,158,600 | 1兆3631億 | -0.44% | 24.76 | 0.73 |
05/08 | 901 | 904 | 895 | 897 | -0.55% | 3,554,600 | 1兆3511億 | -1.32% | 24.54 | 0.72 |
05/07 | 905 | 908 | 893 | 902 | +0.11% | 3,998,300 | 1兆3586億 | -0.88% | 24.68 | 0.73 |
05/02 | 912 | 915 | 901 | 901 | -1.96% | 3,267,300 | 1兆3571億 | -0.99% | 24.65 | 0.73 |
05/01 | 912 | 922 | 911 | 919 | -0.33% | 2,288,800 | 1兆3842億 | +0.77% | 25.14 | 0.74 |
04/30 | 909 | 922 | 903 | 922 | +2.79% | 5,071,700 | 1兆3887億 | +1.1% | 25.22 | 0.74 |
04/26 | 892 | 901 | 884 | 897 | +0.11% | 3,506,400 | 1兆3511億 | -1.75% | 24.54 | 0.72 |
04/25 | 914 | 914 | 893 | 896 | -1.54% | 3,176,500 | 1兆3496億 | -2.08% | 24.51 | 0.72 |
04/24 | 907 | 914 | 901 | 910 | +0.11% | 3,278,300 | 1兆3707億 | -0.76% | 24.9 | 0.73 |
04/23 | 912 | 919 | 905 | 909 | -0.76% | 3,153,100 | 1兆3692億 | -0.98% | 24.87 | 0.73 |
04/22 | 909 | 918 | 903 | 916 | +1.89% | 3,308,600 | 1兆3797億 | -0.22% | 25.06 | 0.74 |
04/19 | 902 | 908 | 884 | 899 | -1.86% | 4,803,200 | 1兆3541億 | -2.07% | 24.59 | 0.73 |
04/18 | 905 | 924 | 902 | 916 | +1.55% | 4,952,200 | 1兆3797億 | -0.22% | 25.06 | 0.74 |
04/17 | 918 | 919 | 899 | 902 | -0.77% | 5,652,300 | 1兆3586億 | -1.53% | 24.68 | 0.73 |
04/16 | 920 | 924 | 908 | 909 | -1.94% | 4,733,900 | 1兆3692億 | -0.55% | 24.87 | 0.73 |
04/15 | 911 | 928 | 906 | 927 | +0.43% | 3,011,800 | 1兆3963億 | +1.64% | 25.36 | 0.75 |
04/12 | 920 | 926 | 912 | 923 | +0.65% | 4,299,700 | 1兆3903億 | +1.54% | 25.25 | 0.74 |
04/11 | 912 | 918 | 905 | 917 | -0.11% | 4,945,400 | 1兆3812億 | +1.1% | 25.09 | 0.74 |
04/10 | 915 | 921 | 913 | 918 | -0.11% | 5,864,300 | 1兆3827億 | +1.44% | 25.11 | 0.74 |
04/09 | 914 | 919 | 908 | 919 | +0.55% | 4,719,900 | 1兆3842億 | +1.88% | 25.14 | 0.74 |
04/08 | 909 | 914 | 906 | 914 | +0.44% | 4,397,600 | 1兆3767億 | +1.67% | 25 | 0.74 |
04/05 | 900 | 918 | 897 | 910 | 0% | 8,191,000 | 1兆3707億 | +1.45% | 24.9 | 0.73 |
04/04 | 919 | 919 | 906 | 910 | +0.66% | 3,793,800 | 1兆3707億 | +1.68% | 24.9 | 0.73 |
04/03 | 895 | 907 | 890 | 904 | +1.01% | 5,014,000 | 1兆3616億 | +1.12% | 24.73 | 0.73 |
04/02 | 887 | 895 | 883 | 895 | +0.56% | 3,721,300 | 1兆3481億 | +0.34% | 24.48 | 0.72 |
04/01 | 920 | 922 | 884 | 890 | -2.84% | 5,215,200 | 1兆3405億 | -0.11% | 24.35 | 0.72 |
03/29 | 914 | 926 | 913 | 916 | -0.33% | 8,616,000 | 1兆3797億 | +2.92% | 10.9 | 0.74 |
03/28 | 926 | 929 | 915 | 919 | -1.82% | 5,103,400 | 1兆3842億 | +3.49% | 10.93 | 0.74 |
03/27 | 938 | 941 | 931 | 936 | 0% | 7,439,200 | 1兆4098億 | +5.64% | 11.13 | 0.76 |
03/26 | 938 | 941 | 932 | 936 | -0.43% | 6,531,000 | 1兆4098億 | +6% | 11.13 | 0.76 |
03/25 | 953 | 955 | 938 | 940 | -1.36% | 5,425,100 | 1兆4159億 | +6.94% | 11.18 | 0.76 |
03/22 | 954 | 961 | 949 | 953 | +0.42% | 8,428,700 | 1兆4354億 | +8.91% | 11.34 | 0.77 |
03/21 | 944 | 952 | 939 | 949 | +2.15% | 7,157,500 | 1兆4294億 | +8.96% | 11.29 | 0.77 |
03/19 | 917 | 929 | 910 | 929 | +1.53% | 5,631,000 | 1兆3993億 | +7.15% | 11.05 | 0.75 |
03/18 | 902 | 916 | 900 | 915 | +2.23% | 5,943,100 | 1兆3782億 | +6.03% | 10.88 | 0.74 |
03/15 | 892 | 900 | 884 | 895 | -0.78% | 9,506,300 | 1兆3481億 | +3.95% | 10.65 | 0.72 |
03/14 | 895 | 910 | 894 | 902 | +3.92% | 21,780,800 | 1兆3586億 | +5.01% | 10.73 | 0.73 |
03/13 | 865 | 876 | 863 | 868 | +1.05% | 7,823,600 | 1兆3074億 | +1.17% | 10.32 | 0.7 |
03/12 | 838 | 859 | 833 | 859 | +1.06% | 7,489,400 | 1兆2939億 | 0% | 10.22 | 0.69 |
03/11 | 858 | 861 | 840 | 850 | -1.62% | 7,512,200 | 1兆2803億 | -1.16% | 10.11 | 0.69 |
03/08 | 854 | 867 | 854 | 864 | +0.58% | 6,076,300 | 1兆3014億 | +0.23% | 10.28 | 0.7 |
03/07 | 867 | 867 | 856 | 859 | -0.46% | 5,731,100 | 1兆2939億 | -0.46% | 10.22 | 0.69 |
03/06 | 854 | 866 | 852 | 863 | +1.17% | 9,135,200 | 1兆2999億 | -0.12% | 10.26 | 0.7 |
03/05 | 850 | 855 | 846 | 853 | -0.23% | 5,313,300 | 1兆2848億 | -1.5% | 10.15 | 0.69 |
03/04 | 864 | 868 | 855 | 855 | -0.58% | 7,188,500 | 1兆2878億 | -1.38% | 10.17 | 0.69 |
03/01 | 860 | 865 | 858 | 860 | +0.12% | 4,205,000 | 1兆2954億 | -1.04% | 10.23 | 0.69 |
02/29 | 867 | 869 | 858 | 859 | -1.6% | 9,481,100 | 1兆2939億 | -1.26% | 10.22 | 0.69 |
02/28 | 873 | 876 | 863 | 873 | +1.16% | 6,412,600 | 1兆3149億 | +0.11% | 10.38 | 0.7 |
02/27 | 865 | 872 | 857 | 863 | -0.58% | 5,339,600 | 1兆2999億 | -1.26% | 10.26 | 0.7 |
02/26 | 870 | 878 | 868 | 868 | +0.58% | 5,414,800 | 1兆3074億 | -0.8% | 10.32 | 0.7 |
02/22 | 871 | 874 | 858 | 863 | -0.12% | 6,197,600 | 1兆2999億 | -1.48% | 10.26 | 0.7 |
02/21 | 865 | 866 | 856 | 864 | -0.12% | 5,281,100 | 1兆3014億 | -1.59% | 10.28 | 0.7 |
02/20 | 863 | 872 | 860 | 865 | +0.35% | 4,357,800 | 1兆3029億 | -1.59% | 10.29 | 0.7 |
02/19 | 853 | 864 | 851 | 862 | +1.17% | 4,144,900 | 1兆2984億 | -2.16% | 10.25 | 0.7 |
02/16 | 844 | 857 | 840 | 852 | +1.67% | 6,173,000 | 1兆2833億 | -3.4% | 10.13 | 0.69 |
02/15 | 849 | 849 | 831 | 838 | +0.12% | 6,357,600 | 1兆2622億 | -5.2% | 9.97 | 0.68 |
02/14 | 851 | 852 | 832 | 837 | -2.22% | 6,993,200 | 1兆2607億 | -5.53% | 9.96 | 0.68 |
02/13 | 849 | 857 | 842 | 856 | +2.15% | 7,525,000 | 1兆2893億 | -3.6% | 10.18 | 0.69 |
02/09 | 847 | 850 | 832 | 838 | -1.87% | 11,138,800 | 1兆2622億 | -5.84% | 9.97 | 0.68 |
02/08 | 868 | 870 | 852 | 854 | -0.7% | 10,013,000 | 1兆2863億 | -4.26% | 10.16 | 0.69 |
02/07 | 869 | 871 | 851 | 860 | -0.81% | 10,358,000 | 1兆2954億 | -3.59% | 10.23 | 0.69 |
02/06 | 888 | 900 | 851 | 867 | -2.8% | 14,657,200 | 1兆3059億 | -2.8% | 10.31 | 0.7 |
02/05 | 899 | 899 | 885 | 892 | +0.11% | 6,065,700 | 1兆3436億 | 0% | 10.61 | 0.72 |
02/02 | 894 | 900 | 888 | 891 | +0.34% | 6,449,600 | 1兆3421億 | +0.11% | 10.6 | 0.72 |
02/01 | 893 | 896 | 885 | 888 | -0.78% | 6,314,800 | 1兆3375億 | -0.11% | 10.56 | 0.72 |
01/31 | 885 | 895 | 882 | 895 | +0.56% | 6,558,100 | 1兆3481億 | +0.67% | 10.65 | 0.72 |
01/30 | 895 | 896 | 888 | 890 | -0.56% | 4,768,600 | 1兆3405億 | 0% | 10.59 | 0.72 |
01/29 | 888 | 897 | 887 | 895 | +0.9% | 4,657,800 | 1兆3481億 | +0.34% | 10.65 | 0.72 |
01/26 | 897 | 899 | 887 | 887 | -1.55% | 4,902,500 | 1兆3360億 | -0.78% | 10.55 | 0.72 |
01/25 | 898 | 904 | 898 | 901 | 0% | 3,368,700 | 1兆3571億 | +0.67% | 10.72 | 0.73 |
01/24 | 907 | 907 | 897 | 901 | -0.66% | 3,285,400 | 1兆3571億 | +0.45% | 10.72 | 0.73 |
01/23 | 909 | 913 | 904 | 907 | -0.44% | 3,509,500 | 1兆3662億 | +1% | 10.79 | 0.73 |
01/22 | 909 | 912 | 904 | 911 | +1.33% | 3,294,200 | 1兆3722億 | +1.22% | 10.84 | 0.73 |
01/19 | 900 | 903 | 894 | 899 | +0.56% | 4,619,800 | 1兆3541億 | -0.22% | 10.69 | 0.73 |
01/18 | 897 | 903 | 893 | 894 | -0.56% | 3,327,300 | 1兆3466億 | -1% | 10.63 | 0.72 |
01/17 | 899 | 919 | 899 | 899 | +0.22% | 5,371,500 | 1兆3541億 | -0.55% | 10.69 | 0.73 |
01/16 | 906 | 910 | 894 | 897 | -0.99% | 2,578,100 | 1兆3511億 | -1.1% | 10.67 | 0.72 |
01/15 | 891 | 909 | 891 | 906 | +1.23% | 2,662,600 | 1兆3646億 | -0.44% | 10.78 | 0.73 |
01/12 | 910 | 910 | 893 | 895 | -0.89% | 4,433,800 | 1兆3481億 | -1.86% | 10.65 | 0.72 |
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 | 1,190 7/9 | 611 3/18 | 14,300,000 10/5 | - | - | +8.28% 6/7 | -13.07% 1/22 |
2009年 3月期 | 790 5/8 | 298 3/12 | 15,258,000 5/8 | - | - | +13.71% 3/24 | -31.49% 10/27 |
2010年 3月期 | 482 3/31 3/30 | 287 11/19 | 21,356,500 11/20 | 7260億3081万 | - | +12.57% 12/28 | -12.62% 10/5 |
2011年 3月期 | 649 2/16 | 396 9/1 | 29,608,500 2/3 | 9775億8091万 | 5964億9004万 | +11.64% 11/22 | -24.17% 3/15 |
2012年 3月期 | 621 8/1 | 410 1/11 1/10 他2件 | 21,881,000 5/11 | 9354億484万 | 6175億7808万 | +7.88% 2/20 | -12.32% 10/5 |
2013年 3月期 | 487 3/21 | 275 10/11 | 17,673,000 3/12 | 7335億6225万 | 4142億2920万 | +15.78% 1/4 | -13.28% 6/4 |
2014年 3月期 | 593 5/22 5/21 | 399 4/4 | 17,683,000 6/6 | 8932億2878万 | 6010億891万 | +17.82% 5/21 | -14.77% 6/13 |
2015年 3月期 | 758 3/23 3/18 | 402 5/21 5/7 | 18,279,900 3/11 | 1兆1417億 | 6055億2781万 | +13.39% 3/17 | -7.23% 10/17 |
2016年 3月期 | 847 7/24 | 541 2/12 | 15,931,600 2/4 | 1兆2758億 | 8149億186万 | +10.54% 11/9 | -17.01% 8/25 |
2017年 3月期 | 907 2/23 | 437 6/28 | 19,934,500 3/15 | 1兆3662億 | 6582億4790万 | +14.77% 7/27 | -13.27% 6/28 |
2018年 3月期 | 1,320 1/9 | 802 4/17 4/14 他2件 | 19,296,900 11/30 | 1兆9883億 | 1兆2080億 | +8.28% 7/3 | -12.85% 2/13 |
2019年 3月期 | 1,125 10/2 | 762 12/25 | 21,826,300 5/31 | 1兆6945億 | 1兆1477億 | +9.69% 10/2 | -14.59% 10/26 |
2020年 3月期 | 888 11/8 | 547 3/13 | 33,498,000 3/13 | 1兆3375億 | 8239億3959万 | +10.86% 9/11 | -19.03% 3/12 |
2021年 3月期 | 895 3/23 | 543 11/5 | 15,696,700 11/5 | 1兆3481億 | 8179億1444万 | +15.6% 1/25 | -8.99% 7/31 |
2022年 3月期 | 1,063 9/14 | 717 3/9 | 24,650,000 12/2 | 1兆6011億 | 1兆800億 | +9.54% 9/14 | -12.08% 3/9 |
2023年 3月期 | 828 2/24 | 653 10/13 | 22,458,300 5/31 | 1兆2472億 | 9836億613万 | +11.43% 2/21 | -7.44% 9/30 |
2024年 3月期 | 987 9/25 | 763 4/6 | 21,780,800 3/14 | 1兆4867億 | 1兆1492億 | +10.91% 9/15 | -9.57% 12/26 |
最新 | 827 2024/6/7 | 3,299,900 | 1兆2457億 | -2.36% 847 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- 14%(1.14倍)
- 2008/12/30 vs 2007/12/28
- -54%(0.46倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 40%(1.4倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- 31%(1.31倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 63%(1.63倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 37%(1.37倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/06/07 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
275円(2012/10/11) - 201%(3.01倍)
827円(6/7)