株価チャート
株価
6/7
- 前日 (6/6)
- 864
- 始値
- 868
- 高値
- 869
- 安値
- 864
- 終値 +0.58%
- 869
- 出来高 -43.39%
- 10,700
乖離率
- 株価(5日)
移動平均値 - +0.7%
863 - 株価(25日)
移動平均値 - +2.12%
851 - 出来高(5日)
移動平均値 - -46.29%
19,920
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 | 868 | 869 | 864 | 869 | +0.58% | 10,700 | 108億8787万 | +2.12% | 20.91 | 0.94 |
06/06 | 868 | 868 | 860 | 864 | +0.12% | 18,900 | 108億2522万 | +1.77% | 20.79 | 0.93 |
06/05 | 867 | 867 | 857 | 863 | 0% | 37,200 | 108億1269万 | +2.01% | 20.77 | 0.93 |
06/04 | 860 | 863 | 855 | 863 | +0.7% | 20,800 | 108億1269万 | +2.37% | 20.77 | 0.93 |
06/03 | 858 | 860 | 855 | 857 | +0.47% | 12,000 | 107億3752万 | +1.9% | 20.62 | 0.93 |
05/31 | 849 | 853 | 846 | 853 | +0.35% | 10,400 | 106億8740万 | +1.67% | 20.53 | 0.92 |
05/30 | 843 | 850 | 840 | 850 | +0.47% | 18,300 | 106億4982万 | +1.55% | 20.45 | 0.92 |
05/29 | 851 | 852 | 846 | 846 | -0.59% | 15,300 | 105億9970万 | +1.32% | 20.36 | 0.92 |
05/28 | 853 | 854 | 834 | 851 | -0.23% | 65,300 | 106億6234万 | +2.16% | 20.48 | 0.92 |
05/27 | 853 | 853 | 850 | 853 | 0% | 21,600 | 106億8740万 | +2.65% | 20.53 | 0.92 |
05/24 | 854 | 857 | 851 | 853 | +0.24% | 8,800 | 106億8740万 | +2.9% | 20.53 | 0.92 |
05/23 | 846 | 851 | 846 | 851 | +0.59% | 9,100 | 106億6234万 | +2.9% | 20.48 | 0.92 |
05/22 | 861 | 861 | 845 | 846 | -1.74% | 47,600 | 105億9970万 | +2.55% | 20.36 | 0.92 |
05/21 | 865 | 869 | 860 | 861 | -0.12% | 20,800 | 107億8764万 | +4.62% | 20.72 | 0.93 |
05/20 | 860 | 862 | 855 | 862 | +0.23% | 25,300 | 108億17万 | +4.99% | 20.74 | 0.93 |
05/17 | 855 | 860 | 852 | 860 | +0.7% | 22,200 | 107億7511万 | +5.01% | 20.69 | 0.93 |
05/16 | 855 | 855 | 845 | 854 | +1.07% | 22,200 | 106億9993万 | +4.53% | 20.55 | 0.92 |
05/15 | 857 | 857 | 845 | 845 | -0.59% | 10,000 | 105億8717万 | +3.55% | 20.33 | 0.91 |
05/14 | 847 | 850 | 836 | 850 | +1.07% | 19,900 | 106億4982万 | +4.42% | 20.45 | 0.92 |
05/13 | 863 | 865 | 839 | 841 | -1.98% | 47,500 | 105億3705万 | +3.57% | 20.24 | 0.91 |
05/10 | 852 | 859 | 850 | 858 | +1.18% | 24,200 | 107億5005万 | +5.8% | 20.65 | 0.93 |
05/09 | 850 | 850 | 841 | 848 | +0.95% | 16,300 | 106億2476万 | +4.95% | 20.41 | 0.92 |
05/08 | 843 | 843 | 834 | 840 | -0.36% | 46,900 | 105億2452万 | +4.09% | 20.21 | 0.91 |
05/07 | 899 | 899 | 824 | 843 | +4.72% | 179,300 | 105億6211万 | +4.59% | 20.29 | 0.91 |
05/02 | 805 | 811 | 805 | 805 | +0.37% | 29,800 | 100億8600万 | +0.12% | 19.37 | 0.87 |
05/01 | 806 | 806 | 800 | 802 | +0.12% | 27,100 | 100億4841万 | -0.12% | 19.3 | 0.87 |
04/30 | 800 | 801 | 795 | 801 | +1.52% | 27,900 | 100億3588万 | -0.12% | 19.28 | 0.87 |
04/26 | 800 | 802 | 789 | 789 | -1.62% | 68,400 | 98億8553万 | -1.62% | 18.99 | 0.85 |
04/25 | 809 | 809 | 799 | 802 | 0% | 27,400 | 100億4841万 | +0.12% | 19.3 | 0.87 |
04/24 | 802 | 802 | 798 | 802 | +0.12% | 24,300 | 100億4841万 | +0.12% | 19.3 | 0.87 |
04/23 | 805 | 805 | 800 | 801 | -0.12% | 11,900 | 100億3588万 | +0.13% | 19.28 | 0.87 |
04/22 | 800 | 804 | 800 | 802 | +0.25% | 14,700 | 100億4841万 | +0.38% | 19.3 | 0.87 |
04/19 | 803 | 803 | 795 | 800 | -0.12% | 30,600 | 100億2336万 | +0.25% | 19.25 | 0.87 |
04/18 | 804 | 806 | 801 | 801 | +0.13% | 9,800 | 100億3588万 | +0.5% | 19.28 | 0.87 |
04/17 | 806 | 806 | 800 | 800 | -0.12% | 12,300 | 100億2336万 | +0.63% | 19.25 | 0.87 |
04/16 | 805 | 806 | 801 | 801 | -0.37% | 12,800 | 100億3588万 | +0.88% | 19.28 | 0.87 |
04/15 | 811 | 811 | 803 | 804 | -0.86% | 17,300 | 100億7347万 | +1.39% | 19.35 | 0.87 |
04/12 | 813 | 813 | 806 | 811 | +0.12% | 16,500 | 101億6118万 | +2.4% | 19.52 | 0.88 |
04/11 | 811 | 815 | 810 | 810 | -0.25% | 10,600 | 101億4865万 | +2.53% | 19.49 | 0.88 |
04/10 | 813 | 814 | 809 | 812 | -0.12% | 14,300 | 101億7371万 | +2.92% | 19.54 | 0.88 |
04/09 | 809 | 816 | 806 | 813 | +0.74% | 36,900 | 101億8623万 | +3.17% | 19.56 | 0.88 |
04/08 | 808 | 809 | 801 | 807 | +0.62% | 25,400 | 101億1106万 | +2.67% | 19.42 | 0.87 |
04/05 | 809 | 809 | 800 | 802 | -0.87% | 22,400 | 100億4841万 | +2.17% | 19.3 | 0.87 |
04/04 | 812 | 812 | 803 | 809 | +0.87% | 20,200 | 101億3612万 | +3.19% | 19.47 | 0.88 |
04/03 | 805 | 805 | 794 | 802 | -0.37% | 32,400 | 100億4841万 | +2.43% | 19.3 | 0.87 |
04/02 | 813 | 813 | 802 | 805 | -0.62% | 28,200 | 100億8600万 | +2.94% | 19.37 | 0.87 |
04/01 | 818 | 818 | 806 | 810 | +0.62% | 50,200 | 101億4865万 | +3.85% | 19.49 | 0.88 |
03/29 | 799 | 805 | 795 | 805 | +1.64% | 34,900 | 100億8600万 | +3.34% | 19.37 | 0.87 |
03/28 | 794 | 795 | 790 | 792 | +0.38% | 30,200 | 99億2312万 | +1.93% | 19.06 | 0.86 |
03/27 | 791 | 793 | 785 | 789 | +0.9% | 22,700 | 98億8553万 | +1.68% | 18.99 | 0.85 |
03/26 | 788 | 788 | 782 | 782 | -0.76% | 17,500 | 97億9783万 | +0.77% | 18.82 | 0.85 |
03/25 | 786 | 791 | 785 | 788 | +0.51% | 36,700 | 98億7300万 | +1.68% | 18.96 | 0.85 |
03/22 | 786 | 786 | 782 | 784 | +0.26% | 21,100 | 98億2289万 | +1.16% | 18.87 | 0.85 |
03/21 | 785 | 786 | 780 | 782 | +0.26% | 22,000 | 97億9783万 | +0.9% | 18.82 | 0.85 |
03/19 | 778 | 780 | 777 | 780 | +0.65% | 17,100 | 97億7277万 | +0.65% | 18.77 | 0.84 |
03/18 | 778 | 778 | 775 | 775 | 0% | 10,700 | 97億1013万 | 0% | 18.65 | 0.84 |
03/15 | 773 | 778 | 773 | 775 | -0.26% | 8,100 | 97億1013万 | 0% | 18.65 | 0.84 |
03/14 | 772 | 777 | 772 | 777 | +0.65% | 4,900 | 97億3518万 | +0.26% | 18.7 | 0.84 |
03/13 | 775 | 776 | 772 | 772 | 0% | 10,100 | 96億7254万 | -0.52% | 18.58 | 0.84 |
03/12 | 775 | 775 | 770 | 772 | +0.13% | 8,500 | 96億7254万 | -0.52% | 18.58 | 0.84 |
03/11 | 775 | 778 | 770 | 771 | -0.39% | 26,400 | 96億6001万 | -0.64% | 18.55 | 0.83 |
03/08 | 773 | 777 | 773 | 774 | +0.13% | 10,800 | 96億9760万 | -0.39% | 18.63 | 0.84 |
03/07 | 779 | 780 | 773 | 773 | -0.26% | 13,600 | 96億8507万 | -0.64% | 18.6 | 0.84 |
03/06 | 775 | 779 | 773 | 775 | -0.13% | 9,500 | 97億1013万 | -0.39% | 18.65 | 0.84 |
03/05 | 775 | 779 | 772 | 776 | +0.13% | 12,400 | 97億2265万 | -0.26% | 18.67 | 0.84 |
03/04 | 775 | 777 | 772 | 775 | 0% | 24,500 | 97億1013万 | -0.51% | 18.65 | 0.84 |
03/01 | 776 | 778 | 774 | 775 | -0.13% | 10,700 | 97億1013万 | -0.64% | 18.65 | 0.84 |
02/29 | 776 | 780 | 775 | 776 | -0.51% | 13,300 | 97億2265万 | -0.51% | 18.67 | 0.84 |
02/28 | 783 | 783 | 778 | 780 | -0.13% | 15,400 | 97億7277万 | 0% | 18.77 | 0.84 |
02/27 | 773 | 783 | 773 | 781 | +1.17% | 22,700 | 97億8530万 | +0.13% | 18.79 | 0.85 |
02/26 | 772 | 772 | 768 | 772 | +0.65% | 43,400 | 96億7254万 | -1.03% | 18.58 | 0.84 |
02/22 | 771 | 774 | 767 | 767 | -0.26% | 55,800 | 96億989万 | -1.67% | 18.46 | 0.83 |
02/21 | 769 | 773 | 767 | 769 | 0% | 32,800 | 96億3495万 | -1.54% | 18.51 | 0.83 |
02/20 | 776 | 778 | 769 | 769 | -0.77% | 37,600 | 96億3495万 | -1.66% | 18.51 | 0.83 |
02/19 | 771 | 776 | 771 | 775 | +0.26% | 17,300 | 97億1013万 | -0.9% | 18.65 | 0.84 |
02/16 | 774 | 774 | 769 | 773 | -0.13% | 39,900 | 96億8507万 | -1.15% | 18.6 | 0.84 |
02/15 | 783 | 783 | 773 | 774 | -1.15% | 35,000 | 96億9760万 | -1.15% | 18.63 | 0.84 |
02/14 | 780 | 784 | 778 | 783 | +0.38% | 17,000 | 98億1036万 | 0% | 18.84 | 0.85 |
02/13 | 780 | 783 | 780 | 780 | 0% | 12,200 | 97億7277万 | -0.26% | 18.77 | 0.84 |
02/09 | 781 | 783 | 778 | 780 | 0% | 16,400 | 97億7277万 | -0.26% | 18.77 | 0.84 |
02/08 | 783 | 784 | 779 | 780 | -0.51% | 18,200 | 97億7277万 | -0.26% | 18.77 | 0.84 |
02/07 | 785 | 785 | 780 | 784 | +0.26% | 18,100 | 98億2289万 | +0.26% | 18.87 | 0.85 |
02/06 | 786 | 786 | 782 | 782 | 0% | 6,800 | 97億9783万 | +0.13% | 18.82 | 0.85 |
02/05 | 787 | 787 | 782 | 782 | -0.38% | 18,500 | 97億9783万 | +0.13% | 18.82 | 0.85 |
02/02 | 784 | 787 | 780 | 785 | -0.13% | 24,400 | 98億3542万 | +0.51% | 18.89 | 0.85 |
02/01 | 798 | 798 | 785 | 786 | -0.63% | 46,500 | 98億4795万 | +0.64% | 18.91 | 0.85 |
01/31 | 780 | 795 | 780 | 791 | +1.8% | 41,200 | 99億1059万 | +1.28% | 19.03 | 0.86 |
01/30 | 787 | 789 | 777 | 777 | -1.52% | 87,200 | 97億3518万 | -0.51% | 18.7 | 0.84 |
01/29 | 785 | 789 | 785 | 789 | +0.38% | 8,800 | 98億8553万 | +0.9% | 18.99 | 0.85 |
01/26 | 792 | 792 | 783 | 786 | -0.76% | 12,100 | 98億4795万 | +0.51% | 18.91 | 0.85 |
01/25 | 785 | 792 | 784 | 792 | +1.02% | 48,300 | 99億2312万 | +1.28% | 19.06 | 0.86 |
01/24 | 780 | 784 | 780 | 784 | +0.51% | 8,100 | 98億2289万 | +0.26% | 18.87 | 0.85 |
01/23 | 784 | 784 | 780 | 780 | -0.38% | 20,500 | 97億7277万 | -0.38% | 18.77 | 0.84 |
01/22 | 782 | 785 | 782 | 783 | +0.26% | 9,500 | 98億1036万 | 0% | 18.84 | 0.85 |
01/19 | 784 | 785 | 780 | 781 | +0.13% | 16,900 | 97億8530万 | -0.26% | 18.79 | 0.85 |
01/18 | 780 | 783 | 780 | 780 | 0% | 21,000 | 97億7277万 | -0.38% | 18.77 | 0.84 |
01/17 | 783 | 785 | 780 | 780 | -0.26% | 12,900 | 97億7277万 | -0.51% | 18.77 | 0.84 |
01/16 | 784 | 784 | 780 | 782 | 0% | 14,400 | 97億9783万 | -0.26% | 18.82 | 0.85 |
01/15 | 780 | 785 | 780 | 782 | +0.26% | 15,600 | 97億9783万 | -0.26% | 18.82 | 0.85 |
01/12 | 782 | 783 | 780 | 780 | -0.26% | 14,000 | 97億7277万 | -0.51% | 18.77 | 0.84 |
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 | |
2014年 12月期 | 470 940 12/17 | 426 851 12/17 | 2,390,200 1,195,100 12/17 | 52億3551万 | 47億3981万 | +6.33% 1/27 | -1.13% 2/5 |
2015年 12月期 | 1,172 2,344 8/10 | 447 893 2/3 | 214,600 107,300 1/23 | 133億1907万 | 50億7420万 | +25.3% 3/12 | -23.31% 1/20 |
2016年 12月期 | 1,078 2,155 11/17 | 678 1,356 2/15 | 222,400 111,200 8/26 | 122億4514万 | 77億506万 | +11.03% 3/14 | -14.54% 2/15 |
2017年 12月期 | 1,141 2,282 12/12 | 808 1,617 4/17 1,616 4/14 | 659,400 329,700 6/19 | 142億9490万 | 91億8811万 | +12.42% 1/29 | -5.91% 2/14 |
2018年 12月期 | 1,910 3,820 8/3 | 1,064 2,128 2/6 | 403,200 201,600 8/1 | 239億2924万 | 133億3021万 | +27.71% 5/7 | -17.16% 10/29 |
2019年 12月期 | 1,608 1/21 | 826 9/4 | 332,100 2/1 | 201億4566万 | 103億4845万 | +9.89% 9/26 | -19.1% 8/15 |
2020年 12月期 | 1,145 10/23 | 496 3/17 | 916,000 4/17 | 143億4593万 | 62億1408万 | +28.64% 4/17 | -32.41% 3/13 |
2021年 12月期 | 1,058 7/2 7/1 | 768 12/1 | 277,000 5/6 | 132億5589万 | 96億2242万 | +12.9% 5/6 | -10.3% 11/30 |
2022年 12月期 | 865 4/6 | 722 10/28 1/27 | 102,000 7/28 | 108億3775万 | 90億4608万 | +9.86% 2/7 | -6.98% 5/2 |
2023年 12月期 | 877 4/28 | 726 1/11 1/6 他2件 | 644,300 2/7 | 109億8810万 | 90億9619万 | +13.52% 2/10 | -6.37% 10/30 |
最新 | 869 2024/6/7 | 10,700 | 108億8787万 | +2.12% 851 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 119%(2.19倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- 26%(1.26倍)
- 2019/12/30 vs 2018/12/28
- -31%(0.69倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/06/07 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
426円(2014/12/17) - 104%(2.04倍)
869円(6/7)