株価チャート
株価
6/7
- 前日 (6/6)
- 805
- 始値
- 803
- 高値
- 803
- 安値
- 792
- 終値 -0.75%
- 799
- 出来高 -39.84%
- 51,800
乖離率
- 株価(5日)
移動平均値 - -1.11%
808 - 株価(25日)
移動平均値 - +3.1%
775 - 出来高(5日)
移動平均値 - -53.44%
111,260
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 | 803 | 803 | 792 | 799 | -0.75% | 51,800 | 453億9446万 | +3.1% | 12.64 | 0.6 |
06/06 | 816 | 817 | 799 | 805 | -1.71% | 86,100 | 457億3534万 | +4.27% | 12.73 | 0.61 |
06/05 | 810 | 820 | 807 | 819 | +0.24% | 126,500 | 465億3074万 | +6.36% | 12.95 | 0.62 |
06/04 | 799 | 817 | 798 | 817 | +2.38% | 183,500 | 464億1711万 | +6.52% | 12.92 | 0.62 |
06/03 | 787 | 799 | 787 | 798 | +1.4% | 108,400 | 453億3764万 | +4.59% | 12.62 | 0.6 |
05/31 | 786 | 791 | 781 | 787 | +0.9% | 149,800 | 447億1269万 | +3.42% | 12.45 | 0.59 |
05/30 | 764 | 780 | 762 | 780 | +0.65% | 107,300 | 443億1499万 | +2.63% | 12.34 | 0.59 |
05/29 | 779 | 781 | 772 | 775 | -0.51% | 64,400 | 440億3092万 | +2.24% | 12.26 | 0.58 |
05/28 | 774 | 779 | 773 | 779 | +0.39% | 74,300 | 442億5817万 | +2.91% | 12.32 | 0.59 |
05/27 | 773 | 777 | 771 | 776 | -0.13% | 54,900 | 440億8773万 | +2.65% | 12.27 | 0.59 |
05/24 | 765 | 783 | 765 | 777 | +1.17% | 80,300 | 441億4455万 | +3.05% | 12.29 | 0.59 |
05/23 | 766 | 773 | 766 | 768 | +0.26% | 46,000 | 436億3322万 | +1.99% | 12.15 | 0.58 |
05/22 | 771 | 771 | 762 | 766 | -1.29% | 174,000 | 435億1959万 | +1.73% | 12.11 | 0.58 |
05/21 | 780 | 789 | 776 | 776 | -1.02% | 81,300 | 440億8773万 | +3.05% | 12.27 | 0.59 |
05/20 | 778 | 784 | 775 | 784 | 0% | 86,700 | 445億4224万 | +4.26% | 12.4 | 0.59 |
05/17 | 773 | 788 | 769 | 784 | +0.9% | 179,600 | 445億4224万 | +4.39% | 12.4 | 0.59 |
05/16 | 779 | 782 | 767 | 777 | +0.13% | 153,400 | 441億4455万 | +3.6% | 12.29 | 0.59 |
05/15 | 780 | 790 | 772 | 776 | -1.02% | 190,000 | 440億8773万 | +3.47% | 12.27 | 0.59 |
05/14 | 790 | 795 | 776 | 784 | +6.38% | 589,500 | 445億4224万 | +4.67% | 12.4 | 0.59 |
05/13 | 738 | 739 | 734 | 737 | -0.14% | 110,100 | 418億7198万 | -1.34% | 11.66 | 0.56 |
05/10 | 740 | 741 | 736 | 738 | -0.27% | 88,700 | 419億2880万 | -1.34% | 11.67 | 0.56 |
05/09 | 742 | 742 | 738 | 740 | 0% | 50,800 | 420億4242万 | -1.2% | 11.7 | 0.56 |
05/08 | 743 | 744 | 740 | 740 | -0.4% | 55,000 | 420億4242万 | -1.33% | 11.7 | 0.56 |
05/07 | 742 | 743 | 741 | 743 | +0.27% | 43,300 | 422億1287万 | -1.07% | 11.75 | 0.56 |
05/02 | 744 | 744 | 740 | 741 | -0.4% | 33,900 | 420億9924万 | -1.33% | 11.72 | 0.56 |
05/01 | 744 | 744 | 741 | 744 | 0% | 40,000 | 422億6968万 | -1.2% | 11.77 | 0.56 |
04/30 | 740 | 745 | 736 | 744 | +0.95% | 53,600 | 422億6968万 | -1.33% | 11.77 | 0.56 |
04/26 | 735 | 742 | 733 | 737 | +0.27% | 183,500 | 418億7198万 | -2.38% | 11.66 | 0.56 |
04/25 | 744 | 745 | 735 | 735 | -1.47% | 149,800 | 417億5835万 | -2.78% | 11.62 | 0.55 |
04/24 | 746 | 749 | 745 | 746 | 0% | 51,100 | 423億8331万 | -1.45% | 11.8 | 0.56 |
04/23 | 744 | 749 | 744 | 746 | +0.13% | 35,600 | 423億8331万 | -1.58% | 11.8 | 0.56 |
04/22 | 747 | 748 | 743 | 745 | +0.68% | 53,300 | 423億2649万 | -1.72% | 11.78 | 0.56 |
04/19 | 745 | 747 | 736 | 740 | -0.67% | 140,000 | 420億4242万 | -2.5% | 11.7 | 0.56 |
04/18 | 748 | 750 | 745 | 745 | -0.13% | 48,400 | 423億2649万 | -1.97% | 11.78 | 0.56 |
04/17 | 752 | 752 | 744 | 746 | -0.93% | 107,800 | 423億8331万 | -1.84% | 11.8 | 0.56 |
04/16 | 754 | 757 | 750 | 753 | -0.4% | 80,500 | 427億8101万 | -1.05% | 11.91 | 0.57 |
04/15 | 754 | 758 | 754 | 756 | -0.53% | 38,900 | 429億5145万 | -0.66% | 11.96 | 0.57 |
04/12 | 759 | 764 | 756 | 760 | +0.13% | 105,200 | 431億7871万 | -0.13% | 12.02 | 0.57 |
04/11 | 759 | 762 | 757 | 759 | -0.65% | 39,800 | 431億2189万 | -0.26% | 12 | 0.57 |
04/10 | 762 | 766 | 759 | 764 | 0% | 51,300 | 434億596万 | +0.39% | 12.08 | 0.58 |
04/09 | 764 | 764 | 758 | 764 | +0.92% | 63,200 | 434億596万 | +0.39% | 12.08 | 0.58 |
04/08 | 756 | 759 | 754 | 757 | +0.4% | 45,000 | 430億826万 | -0.53% | 11.97 | 0.57 |
04/05 | 751 | 755 | 747 | 754 | +0.13% | 47,700 | 428億3782万 | -0.92% | 11.92 | 0.57 |
04/04 | 753 | 757 | 752 | 753 | +0.13% | 61,000 | 427億8101万 | -1.05% | 11.91 | 0.57 |
04/03 | 756 | 756 | 748 | 752 | -0.66% | 91,900 | 427億2419万 | -1.18% | 11.89 | 0.57 |
04/02 | 760 | 765 | 756 | 757 | -0.26% | 91,000 | 430億826万 | -0.53% | 11.97 | 0.57 |
04/01 | 765 | 768 | 757 | 759 | -0.78% | 45,800 | 431億2189万 | -0.13% | 12 | 0.57 |
03/29 | 758 | 765 | 758 | 765 | +0.92% | 40,200 | 434億6278万 | +0.66% | 19.09 | 0.58 |
03/28 | 763 | 766 | 758 | 758 | -2.32% | 80,300 | 430億6508万 | -0.13% | 18.92 | 0.57 |
03/27 | 772 | 782 | 772 | 776 | +0.78% | 143,000 | 440億8773万 | +2.24% | 19.37 | 0.59 |
03/26 | 768 | 771 | 766 | 770 | +0.26% | 41,200 | 437億4685万 | +1.45% | 19.22 | 0.58 |
03/25 | 774 | 774 | 767 | 768 | -0.39% | 85,500 | 436億3322万 | +1.32% | 19.17 | 0.58 |
03/22 | 770 | 772 | 767 | 771 | +0.26% | 53,000 | 438億366万 | +1.85% | 19.24 | 0.58 |
03/21 | 764 | 769 | 760 | 769 | +1.32% | 89,300 | 436億9003万 | +1.72% | 19.19 | 0.58 |
03/19 | 758 | 759 | 755 | 759 | +0.26% | 93,500 | 431億2189万 | +0.4% | 18.94 | 0.57 |
03/18 | 763 | 764 | 757 | 757 | -0.13% | 55,600 | 430億826万 | +0.13% | 18.89 | 0.57 |
03/15 | 759 | 762 | 756 | 758 | -0.13% | 51,700 | 430億6508万 | +0.13% | 18.92 | 0.57 |
03/14 | 759 | 759 | 755 | 759 | +0.26% | 37,200 | 431億2189万 | +0.26% | 18.94 | 0.57 |
03/13 | 760 | 760 | 753 | 757 | -0.53% | 40,200 | 430億826万 | -0.13% | 18.89 | 0.57 |
03/12 | 754 | 761 | 751 | 761 | +0.4% | 61,000 | 432億3552万 | +0.4% | 18.99 | 0.57 |
03/11 | 759 | 759 | 752 | 758 | -0.52% | 70,200 | 430億6508万 | 0% | 18.92 | 0.57 |
03/08 | 756 | 769 | 755 | 762 | +0.13% | 175,000 | 432億9233万 | +0.4% | 19.02 | 0.58 |
03/07 | 764 | 765 | 760 | 761 | -0.13% | 56,800 | 432億3552万 | +0.26% | 18.99 | 0.57 |
03/06 | 754 | 765 | 754 | 762 | +1.06% | 97,100 | 432億9233万 | +0.26% | 19.02 | 0.58 |
03/05 | 754 | 758 | 751 | 754 | -0.4% | 60,700 | 428億3782万 | -0.79% | 18.82 | 0.57 |
03/04 | 758 | 763 | 756 | 757 | -0.39% | 83,700 | 430億826万 | -0.53% | 18.89 | 0.57 |
03/01 | 754 | 761 | 753 | 760 | +0.8% | 61,800 | 431億7871万 | -0.13% | 18.97 | 0.57 |
02/29 | 757 | 758 | 751 | 754 | -0.26% | 62,100 | 428億3782万 | -1.05% | 18.82 | 0.57 |
02/28 | 753 | 764 | 752 | 756 | +0.13% | 106,500 | 429億5145万 | -0.79% | 18.87 | 0.57 |
02/27 | 745 | 757 | 745 | 755 | +1.75% | 108,900 | 428億9464万 | -1.05% | 18.84 | 0.57 |
02/26 | 748 | 751 | 742 | 742 | -0.8% | 177,700 | 421億5605万 | -2.75% | 18.52 | 0.56 |
02/22 | 751 | 753 | 746 | 748 | -0.27% | 146,800 | 424億9694万 | -2.09% | 18.67 | 0.56 |
02/21 | 758 | 758 | 750 | 750 | -1.06% | 89,900 | 426億1056万 | -1.96% | 18.72 | 0.57 |
02/20 | 761 | 764 | 758 | 758 | -0.26% | 62,700 | 430億6508万 | -1.04% | 18.92 | 0.57 |
02/19 | 752 | 760 | 751 | 760 | +0.93% | 41,800 | 431億7871万 | -0.91% | 18.97 | 0.57 |
02/16 | 752 | 758 | 747 | 753 | +0.67% | 57,000 | 427億8101万 | -1.95% | 18.79 | 0.57 |
02/15 | 752 | 754 | 745 | 748 | -0.53% | 96,500 | 424億9694万 | -2.73% | 18.67 | 0.56 |
02/14 | 767 | 768 | 747 | 752 | -1.7% | 128,900 | 427億2419万 | -2.34% | 18.77 | 0.57 |
02/13 | 760 | 767 | 756 | 765 | +0.92% | 91,200 | 434億6278万 | -0.78% | 19.09 | 0.58 |
02/09 | 763 | 768 | 758 | 758 | -1.3% | 82,900 | 430億6508万 | -1.69% | 18.92 | 0.57 |
02/08 | 773 | 773 | 764 | 768 | -0.65% | 68,500 | 436億3322万 | -0.52% | 19.17 | 0.58 |
02/07 | 768 | 775 | 767 | 773 | +0.65% | 54,500 | 439億1729万 | +0.13% | 19.29 | 0.58 |
02/06 | 771 | 774 | 766 | 768 | -0.13% | 42,600 | 436億3322万 | -0.39% | 19.17 | 0.58 |
02/05 | 775 | 775 | 769 | 769 | -0.13% | 34,900 | 436億9003万 | -0.13% | 19.19 | 0.58 |
02/02 | 768 | 772 | 766 | 770 | +0.26% | 35,900 | 437億4685万 | +0.13% | 19.22 | 0.58 |
02/01 | 771 | 772 | 765 | 768 | -0.9% | 46,900 | 436億3322万 | +0.13% | 19.17 | 0.58 |
01/31 | 770 | 775 | 766 | 775 | +0.91% | 56,800 | 440億3092万 | +1.17% | 19.34 | 0.58 |
01/30 | 778 | 778 | 768 | 768 | -0.78% | 55,800 | 436億3322万 | +0.52% | 19.17 | 0.58 |
01/29 | 775 | 779 | 774 | 774 | +0.26% | 21,400 | 439億7410万 | +1.44% | 19.32 | 0.58 |
01/26 | 770 | 781 | 768 | 772 | +0.39% | 84,400 | 438億6047万 | +1.31% | 19.27 | 0.58 |
01/25 | 764 | 770 | 764 | 769 | +0.13% | 54,100 | 436億9003万 | +1.18% | 19.19 | 0.58 |
01/24 | 772 | 772 | 764 | 768 | -0.52% | 62,100 | 436億3322万 | +1.19% | 19.17 | 0.58 |
01/23 | 769 | 776 | 769 | 772 | +0.13% | 63,200 | 438億6047万 | +1.85% | 19.27 | 0.58 |
01/22 | 765 | 773 | 765 | 771 | +1.05% | 69,400 | 438億366万 | +1.85% | 19.24 | 0.58 |
01/19 | 769 | 770 | 763 | 763 | -0.78% | 72,700 | 433億4915万 | +0.93% | 19.04 | 0.58 |
01/18 | 772 | 774 | 769 | 769 | -0.39% | 32,500 | 436億9003万 | +1.85% | 19.19 | 0.58 |
01/17 | 780 | 786 | 772 | 772 | -0.52% | 64,300 | 438億6047万 | +2.25% | 19.27 | 0.58 |
01/16 | 779 | 783 | 775 | 776 | -0.26% | 41,900 | 440億8773万 | +2.92% | 19.37 | 0.59 |
01/15 | 772 | 781 | 772 | 778 | +0.91% | 38,500 | 442億136万 | +3.18% | 19.42 | 0.59 |
01/12 | 787 | 787 | 771 | 771 | -2.03% | 99,000 | 438億366万 | +2.25% | 19.24 | 0.58 |
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 | 1,503 6/7 | 985 1/22 | 689,100 8/9 | - | - | +9.57% 6/7 | -14.78% 1/22 |
2009年 3月期 | 1,215 4/3 | 790 10/28 | 206,700 10/30 | - | - | +9.9% 11/19 | -22.83% 10/10 |
2010年 3月期 | 1,307 10/1 | 915 11/30 | 211,500 1/14 | - | - | +9.34% 9/30 | -14.22% 11/16 |
2011年 3月期 | 1,095 3/25 | 680 3/15 | 458,200 3/25 | 641億4948万 | 398億3712万 | +16.36% 3/25 | -23.87% 3/15 |
2012年 3月期 | 1,035 4/1 | 791 8/11 | 343,300 8/11 | 606億3444万 | 463億3994万 | +6.47% 9/16 | -11.66% 8/11 |
2013年 3月期 | 1,060 3/26 | 751 6/4 | 298,900 3/26 | 620億9904万 | 439億9658万 | +32.16% 4/24 | -7.08% 5/18 |
2014年 3月期 | 1,641 1/20 | 922 4/2 | 1,044,800 4/24 | 961億3649万 | 540億1444万 | +21.97% 1/20 | -8.47% 6/7 |
2015年 3月期 | 2,396 2/12 | 1,111 5/22 | 4,981,100 8/29 | 1403億6748万 | 650億8692万 | +47.39% 8/29 | -8.43% 5/21 |
2016年 3月期 | 2,322 4/9 | 1,166 2/12 | 1,261,900 8/25 | 1360億3226万 | 683億905万 | +17.86% 3/30 | -26.47% 2/12 |
2017年 3月期 | 1,936 3/28 | 1,350 6/24 | 1,312,400 6/16 | 1099億9208万 | 766億9902万 | +11.77% 9/27 | -12.17% 11/9 |
2018年 3月期 | 2,236 2/23 | 1,535 11/8 | 2,354,700 11/9 | 1270億3631万 | 872億963万 | +20.45% 2/19 | -24.05% 11/8 |
2019年 3月期 | 2,025 4/10 | 1,099 12/25 | 1,787,000 2/19 | 1150億4853万 | 624億3868万 | +11.61% 9/26 | -22.67% 12/25 |
2020年 3月期 | 1,341 7/4 | 848 3/13 | 280,500 4/8 | 761億8769万 | 481億7835万 | +13.42% 3/27 | -21.67% 3/13 |
2021年 3月期 | 1,245 8/27 | 951 10/30 | 631,600 8/27 | 707億3354万 | 540億3020万 | +9.02% 9/14 | -10.62% 10/20 |
2022年 3月期 | 1,201 5/25 | 863 3/8 | 391,200 6/2 | 682億3372万 | 490億3056万 | +14.52% 5/24 | -7.44% 10/5 |
2023年 3月期 | 978 11/24 | 754 5/30 | 1,115,500 5/31 | 555億6418万 | 428億3782万 | +8.05% 7/11 | -9.86% 1/13 |
2024年 3月期 | 857 5/9 | 726 12/18 | 410,600 10/30 | 486億8967万 | 412億4703万 | +5.93% 8/9 | -7.69% 5/31 |
最新 | 799 2024/6/7 | 51,800 | 453億9446万 | +3.1% 775 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 52%(1.52倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/06/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
565円(2004/03/23) - 41%(1.41倍)
799円(6/7)