株価チャート
株価
6/7
- 前日 (6/6)
- 873
- 始値
- 872
- 高値
- 875
- 安値
- 871
- 終値 +0.11%
- 874
- 出来高 -60.77%
- 7,100
乖離率
- 株価(5日)
移動平均値 - -0.46%
878 - 株価(25日)
移動平均値 - -1.24%
885 - 出来高(5日)
移動平均値 - -59.61%
17,580
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 | 872 | 875 | 871 | 874 | +0.11% | 7,100 | 227億9426万 | -1.24% | 14.61 | 0.57 |
06/06 | 874 | 874 | 870 | 873 | +0.23% | 18,100 | 227億6818万 | -1.47% | 14.59 | 0.57 |
06/05 | 878 | 878 | 871 | 871 | -1.47% | 19,900 | 227億1602万 | -1.8% | 14.56 | 0.57 |
06/04 | 888 | 888 | 880 | 884 | -0.45% | 20,900 | 230億5507万 | -0.45% | 14.77 | 0.58 |
06/03 | 887 | 888 | 884 | 888 | +0.45% | 21,900 | 231億5939万 | -0.11% | 14.84 | 0.58 |
05/31 | 879 | 884 | 874 | 884 | +0.68% | 24,500 | 230億5507万 | -0.67% | 14.77 | 0.58 |
05/30 | 870 | 878 | 865 | 878 | +0.92% | 54,500 | 228億9858万 | -1.46% | 14.67 | 0.57 |
05/29 | 880 | 881 | 870 | 870 | -1.02% | 19,600 | 226億8994万 | -2.47% | 14.54 | 0.57 |
05/28 | 883 | 884 | 879 | 879 | -0.11% | 8,500 | 229億2466万 | -1.57% | 14.69 | 0.57 |
05/27 | 879 | 882 | 875 | 880 | +0.11% | 12,100 | 229億5074万 | -1.68% | 14.71 | 0.57 |
05/24 | 875 | 880 | 870 | 879 | +0.23% | 16,400 | 229億2466万 | -1.9% | 14.69 | 0.57 |
05/23 | 880 | 880 | 870 | 877 | -0.45% | 29,900 | 228億7250万 | -2.23% | 14.66 | 0.57 |
05/22 | 890 | 890 | 881 | 881 | -0.45% | 18,000 | 229億7682万 | -2% | 14.72 | 0.57 |
05/21 | 890 | 892 | 885 | 885 | -0.34% | 19,900 | 230億8115万 | -1.78% | 14.79 | 0.58 |
05/20 | 884 | 890 | 884 | 888 | 0% | 38,600 | 231億5939万 | -1.66% | 14.84 | 0.58 |
05/17 | 885 | 889 | 882 | 888 | +0.11% | 21,200 | 231億5939万 | -1.77% | 14.84 | 0.58 |
05/16 | 897 | 897 | 885 | 887 | -1.22% | 27,800 | 231億3331万 | -2.1% | 14.82 | 0.58 |
05/15 | 899 | 904 | 895 | 898 | -0.11% | 41,700 | 234億2019万 | -0.99% | 15.01 | 0.58 |
05/14 | 899 | 900 | 891 | 899 | -0.11% | 23,200 | 234億4627万 | -0.88% | 15.02 | 0.59 |
05/13 | 894 | 900 | 891 | 900 | +0.67% | 27,000 | 234億7235万 | -0.88% | 15.04 | 0.59 |
05/10 | 893 | 898 | 892 | 894 | -0.45% | 16,500 | 233億1587万 | -1.54% | 14.94 | 0.58 |
05/09 | 891 | 901 | 890 | 898 | +0.34% | 34,000 | 234億2019万 | -1.1% | 15.01 | 0.58 |
05/08 | 899 | 899 | 894 | 895 | 0% | 17,500 | 233億4195万 | -1.54% | 14.96 | 0.58 |
05/07 | 890 | 900 | 890 | 895 | +0.67% | 34,900 | 233億4195万 | -1.65% | 14.96 | 0.58 |
05/02 | 901 | 902 | 889 | 889 | -1.11% | 36,700 | 231億8547万 | -2.41% | 14.86 | 0.58 |
05/01 | 895 | 904 | 888 | 899 | +0.45% | 39,600 | 234億4627万 | -1.53% | 15.02 | 0.59 |
04/30 | 902 | 923 | 883 | 895 | +0.22% | 167,000 | 233億4195万 | -2.19% | 14.96 | 0.58 |
04/26 | 901 | 905 | 891 | 893 | -0.33% | 151,400 | 232億8979万 | -2.62% | 14.92 | 0.58 |
04/25 | 914 | 915 | 896 | 896 | -1.97% | 28,500 | 233億6803万 | -2.5% | 14.97 | 0.58 |
04/24 | 915 | 920 | 913 | 914 | +0.55% | 40,500 | 238億3748万 | -0.76% | 15.28 | 0.6 |
04/23 | 912 | 917 | 907 | 909 | +0.22% | 31,300 | 237億707万 | -1.3% | 15.19 | 0.59 |
04/22 | 910 | 915 | 906 | 907 | +0.44% | 27,200 | 236億5491万 | -1.52% | 15.16 | 0.59 |
04/19 | 916 | 916 | 892 | 903 | -1.53% | 54,900 | 235億5059万 | -1.95% | 15.09 | 0.59 |
04/18 | 912 | 919 | 912 | 917 | +0.88% | 20,700 | 239億1572万 | -0.43% | 15.33 | 0.6 |
04/17 | 916 | 916 | 904 | 909 | -0.33% | 32,500 | 237億707万 | -1.2% | 15.19 | 0.59 |
04/16 | 926 | 926 | 910 | 912 | -1.62% | 36,100 | 237億8532万 | -0.87% | 15.24 | 0.59 |
04/15 | 922 | 928 | 920 | 927 | -0.11% | 25,800 | 241億7652万 | +0.87% | 15.49 | 0.6 |
04/12 | 930 | 930 | 926 | 928 | -0.22% | 25,600 | 242億260万 | +0.98% | 15.51 | 0.6 |
04/11 | 928 | 933 | 925 | 930 | +0.22% | 25,400 | 242億5476万 | +1.31% | 15.54 | 0.61 |
04/10 | 924 | 929 | 922 | 928 | +0.54% | 37,700 | 242億260万 | +1.09% | 15.51 | 0.6 |
04/09 | 920 | 924 | 918 | 923 | +0.54% | 24,900 | 240億7220万 | +0.54% | 15.43 | 0.6 |
04/08 | 915 | 919 | 907 | 918 | +1.44% | 44,800 | 239億4180万 | +0.11% | 15.34 | 0.6 |
04/05 | 895 | 906 | 893 | 905 | +0.11% | 45,200 | 236億275万 | -1.31% | 15.13 | 0.59 |
04/04 | 914 | 914 | 904 | 904 | -0.55% | 23,500 | 235億7667万 | -1.53% | 15.11 | 0.59 |
04/03 | 900 | 914 | 899 | 909 | +0.55% | 44,100 | 237億707万 | -1.09% | 15.19 | 0.59 |
04/02 | 913 | 914 | 902 | 904 | -1.2% | 37,600 | 235億7667万 | -1.74% | 15.11 | 0.59 |
04/01 | 926 | 927 | 913 | 915 | -1.08% | 53,600 | 238億6356万 | -0.54% | 15.29 | 0.6 |
03/29 | 924 | 927 | 918 | 925 | +0.11% | 35,800 | 241億2436万 | +0.54% | - | 0.6 |
03/28 | 925 | 931 | 921 | 924 | -1.91% | 78,000 | 240億9828万 | +0.54% | - | 0.6 |
03/27 | 946 | 950 | 934 | 942 | -0.53% | 108,100 | 245億6773万 | +2.5% | - | 0.61 |
03/26 | 941 | 947 | 935 | 947 | +0.64% | 87,300 | 246億9813万 | +3.27% | - | 0.62 |
03/25 | 941 | 944 | 937 | 941 | 0% | 63,700 | 245億4165万 | +2.84% | - | 0.61 |
03/22 | 940 | 942 | 934 | 941 | +0.21% | 92,000 | 245億4165万 | +3.18% | - | 0.61 |
03/21 | 930 | 940 | 930 | 939 | +1.19% | 95,100 | 244億8949万 | +3.19% | - | 0.61 |
03/19 | 919 | 930 | 911 | 928 | +1.87% | 84,200 | 242億260万 | +2.2% | - | 0.6 |
03/18 | 913 | 913 | 906 | 911 | +1.45% | 62,900 | 237億5924万 | +0.44% | - | 0.59 |
03/15 | 891 | 900 | 891 | 898 | -0.66% | 52,000 | 234億2019万 | -0.88% | - | 0.58 |
03/14 | 902 | 904 | 897 | 904 | +0.89% | 30,300 | 235億7667万 | -0.22% | - | 0.59 |
03/13 | 902 | 903 | 889 | 896 | +0.11% | 32,300 | 233億6803万 | -0.99% | - | 0.58 |
03/12 | 890 | 900 | 889 | 895 | -0.56% | 53,000 | 233億4195万 | -1.21% | - | 0.58 |
03/11 | 910 | 917 | 895 | 900 | -2.28% | 74,200 | 234億7235万 | -0.66% | - | 0.59 |
03/08 | 910 | 925 | 908 | 921 | +0.99% | 58,800 | 240億2004万 | +1.66% | - | 0.6 |
03/07 | 925 | 927 | 912 | 912 | -1.08% | 55,800 | 237億8532万 | +0.88% | - | 0.59 |
03/06 | 918 | 932 | 917 | 922 | +0.66% | 61,900 | 240億4612万 | +2.1% | - | 0.6 |
03/05 | 917 | 919 | 906 | 916 | +0.22% | 39,500 | 238億8964万 | +1.66% | - | 0.6 |
03/04 | 929 | 929 | 911 | 914 | -0.54% | 70,900 | 238億3748万 | +1.67% | - | 0.6 |
03/01 | 923 | 923 | 914 | 919 | -0.43% | 58,500 | 239億6788万 | +2.45% | - | 0.6 |
02/29 | 926 | 929 | 916 | 923 | -0.97% | 50,400 | 240億7220万 | +3.13% | - | 0.6 |
02/28 | 924 | 935 | 923 | 932 | +0.76% | 67,600 | 243億692万 | +4.37% | - | 0.61 |
02/27 | 916 | 932 | 916 | 925 | +0.43% | 92,900 | 241億2436万 | +3.93% | - | 0.6 |
02/26 | 916 | 927 | 916 | 921 | +1.1% | 106,800 | 240億2004万 | +3.72% | - | 0.6 |
02/22 | 912 | 917 | 908 | 911 | +1% | 112,700 | 237億5924万 | +2.94% | - | 0.59 |
02/21 | 911 | 911 | 895 | 902 | -1.1% | 55,900 | 235億2451万 | +2.15% | - | 0.59 |
02/20 | 900 | 914 | 900 | 912 | +1.45% | 94,700 | 237億8532万 | +3.4% | - | 0.59 |
02/19 | 880 | 899 | 880 | 899 | +1.58% | 66,400 | 234億4627万 | +2.16% | - | 0.59 |
02/16 | 886 | 888 | 882 | 885 | +0.8% | 61,800 | 230億8115万 | +0.68% | - | 0.58 |
02/15 | 896 | 896 | 877 | 878 | -1.57% | 63,000 | 228億9858万 | 0% | - | 0.57 |
02/14 | 895 | 895 | 884 | 892 | +0.11% | 57,700 | 232億6371万 | +1.83% | - | 0.58 |
02/13 | 891 | 895 | 887 | 891 | +0.11% | 60,100 | 232億3763万 | +1.95% | - | 0.58 |
02/09 | 886 | 890 | 883 | 890 | +0.45% | 48,400 | 232億1155万 | +2.18% | - | 0.58 |
02/08 | 891 | 895 | 880 | 886 | -1.12% | 85,300 | 231億723万 | +1.96% | - | 0.58 |
02/07 | 906 | 908 | 895 | 896 | 0% | 46,600 | 233億6803万 | +3.46% | - | 0.58 |
02/06 | 907 | 914 | 896 | 896 | -1.21% | 88,800 | 233億6803万 | +3.94% | - | 0.58 |
02/05 | 914 | 917 | 905 | 907 | -0.55% | 98,500 | 236億5491万 | +5.71% | - | 0.59 |
02/02 | 894 | 916 | 889 | 912 | +1.67% | 164,300 | 237億8532万 | +6.79% | - | 0.59 |
02/01 | 885 | 898 | 885 | 897 | +2.63% | 212,200 | 233億9411万 | +5.65% | - | 0.58 |
01/31 | 868 | 876 | 859 | 874 | +0.34% | 147,300 | 227億9426万 | +3.55% | - | 0.57 |
01/30 | 876 | 881 | 871 | 871 | -0.57% | 181,600 | 227億1602万 | +3.57% | - | 0.57 |
01/29 | 871 | 877 | 871 | 876 | +1.04% | 85,300 | 228億4642万 | +4.66% | - | 0.57 |
01/26 | 872 | 874 | 865 | 867 | -0.57% | 79,100 | 226億1170万 | +3.96% | - | 0.56 |
01/25 | 865 | 873 | 864 | 872 | +0.81% | 73,800 | 227億4210万 | +5.06% | - | 0.57 |
01/24 | 867 | 869 | 864 | 865 | +0.12% | 43,400 | 225億5954万 | +4.59% | - | 0.56 |
01/23 | 867 | 872 | 863 | 864 | -0.46% | 58,000 | 225億3346万 | +4.98% | - | 0.56 |
01/22 | 867 | 870 | 864 | 868 | +0.81% | 78,400 | 226億3778万 | +5.85% | - | 0.57 |
01/19 | 867 | 867 | 858 | 861 | -0.12% | 63,200 | 224億5522万 | +5.39% | - | 0.56 |
01/18 | 863 | 870 | 861 | 862 | -0.12% | 77,500 | 224億8130万 | +5.9% | - | 0.56 |
01/17 | 873 | 875 | 862 | 863 | -0.58% | 101,500 | 225億738万 | +6.41% | - | 0.56 |
01/16 | 871 | 873 | 863 | 868 | -0.23% | 81,500 | 226億3778万 | +7.29% | - | 0.57 |
01/15 | 862 | 871 | 861 | 870 | +1.4% | 131,600 | 226億8994万 | +7.94% | - | 0.57 |
01/12 | 859 | 865 | 855 | 858 | +0.35% | 100,200 | 223億7697万 | +6.85% | - | 0.56 |
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 | 831 7/17 | 418 1/22 | 224,000 10/3 | - | - | +15.38% 2/4 | -16.43% 1/22 |
2009年 3月期 | 561 4/2 | 308 3/13 | 91,000 5/30 | - | - | +20% 11/5 | -17.26% 10/8 |
2010年 3月期 | 575 10/27 | 322 4/30 | 60,000 10/19 | - | - | +17.42% 10/26 | -12.13% 11/26 |
2011年 3月期 | 635 2/7 | 403 3/15 | 70,400 2/7 | 165億6080万 | 105億1024万 | +14.71% 1/19 | -26.48% 3/15 |
2012年 3月期 | 739 6/10 | 527 4/26 | 209,900 5/16 | 192億7312万 | 137億4416万 | +18.29% 6/9 | -8.36% 7/29 |
2013年 3月期 | 583 4/2 | 335 10/15 9/5 | 101,700 8/6 | 152億464万 | 87億3680万 | +17.55% 1/18 | -23.52% 5/18 |
2014年 3月期 | 563 1/23 | 406 4/2 | 452,300 1/23 | 146億8326万 | 105億8848万 | +10.27% 1/23 | -10.21% 6/7 |
2015年 3月期 | 547 9/25 | 427 5/19 | 80,600 11/4 | 142億6597万 | 111億3632万 | +7.21% 9/3 | -9.13% 11/7 |
2016年 3月期 | 674 12/1 | 440 8/25 | 231,500 10/30 | 175億7818万 | 114億7537万 | +18.89% 11/30 | -12.63% 2/12 |
2017年 3月期 | 835 3/8 | 458 8/25 | 131,500 10/28 | 217億7713万 | 119億4482万 | +18.92% 10/31 | -13.1% 4/6 |
2018年 3月期 | 1,095 7/24 | 688 4/6 | 265,800 10/30 | 285億5803万 | 179億4331万 | +21.43% 7/11 | -13.53% 8/14 |
2019年 3月期 | 1,194 12/4 12/3 | 774 7/5 | 231,500 2/1 | 311億3999万 | 201億8622万 | +18.92% 11/29 | -16.43% 12/25 |
2020年 3月期 | 1,366 10/30 | 737 3/13 | 99,100 6/21 | 356億2582万 | 192億2125万 | +30.36% 3/27 | -22.1% 3/13 |
2021年 3月期 | 1,176 9/28 | 870 7/10 | 106,600 11/5 | 306億7054万 | 226億8994万 | +15.75% 9/25 | -15.1% 11/5 |
2022年 3月期 | 991 9/17 | 776 3/9 | 55,800 1/31 | 258億4567万 | 202億3838万 | +9.07% 9/17 | -7.16% 11/30 |
2023年 3月期 | 955 9/14 | 746 7/1 | 1,091,000 8/1 | 249億677万 | 194億5597万 | +13.62% 8/1 | -6.66% 11/2 |
2024年 3月期 | 950 3/27 | 771 12/15 | 365,100 7/31 | 247億7637万 | 201億798万 | +7.97% 1/15 | -6.92% 8/3 |
最新 | 874 2024/6/7 | 7,100 | 227億9426万 | -1.24% 885 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -27%(0.73倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -48%(0.52倍)
- 1998/12/30 vs 1997/12/30
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- -16%(0.84倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 97%(1.97倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 0%(1倍)
- 2006/12/29 vs 2005/12/30
- 20%(1.2倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- 16%(1.16倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 17%(1.17倍)
- 2012/12/28 vs 2011/12/30
- -27%(0.73倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- 27%(1.27倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/06/07 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
290円(2001/12/21) - 201%(3.01倍)
874円(6/7)