株価チャート
株価
6/7
- 前日 (6/6)
- 868
- 始値
- 868
- 高値
- 881
- 安値
- 859
- 終値 -0.69%
- 862
- 出来高 -28.96%
- 83,400
乖離率
- 株価(5日)
移動平均値 - +1.29%
851 - 株価(25日)
移動平均値 - -3.79%
896 - 出来高(5日)
移動平均値 - -46.59%
156,140
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 | 881 | 859 | 862 | -0.69% | 83,400 | 522億3720万 | -3.79% | 18.29 | 4.83 |
06/06 | 871 | 888 | 859 | 868 | +1.4% | 117,400 | 526億80万 | -3.23% | 18.41 | 4.87 |
06/05 | 830 | 860 | 827 | 856 | +3.01% | 211,400 | 518億7360万 | -4.78% | 18.16 | 4.8 |
06/04 | 840 | 840 | 821 | 831 | -1.07% | 202,300 | 503億5860万 | -7.77% | 17.63 | 4.66 |
06/03 | 845 | 849 | 833 | 840 | -0.83% | 166,200 | 509億400万 | -7.08% | 17.82 | 4.71 |
05/31 | 842 | 856 | 829 | 847 | +0.71% | 1,295,500 | 513億2820万 | -6.51% | 17.97 | 4.75 |
05/30 | 825 | 841 | 813 | 841 | +1.69% | 173,600 | 509億6460万 | -7.38% | 17.84 | 4.71 |
05/29 | 850 | 855 | 827 | 827 | -4.28% | 260,400 | 501億1620万 | -9.22% | 17.54 | 4.64 |
05/28 | 861 | 874 | 855 | 864 | +0.35% | 125,700 | 523億5840万 | -5.37% | 18.33 | 4.84 |
05/27 | 862 | 865 | 845 | 861 | -0.12% | 216,400 | 521億7660万 | -6% | 18.27 | 4.83 |
05/24 | 855 | 867 | 843 | 862 | -0.92% | 174,700 | 522億3720万 | -6.1% | 18.29 | 4.83 |
05/23 | 912 | 912 | 867 | 870 | -3.65% | 213,700 | 527億2200万 | -5.43% | 18.46 | 4.88 |
05/22 | 902 | 911 | 898 | 903 | +0.33% | 110,700 | 547億2180万 | -2.06% | 19.16 | 5.06 |
05/21 | 902 | 931 | 900 | 900 | -0.22% | 193,100 | 545億4000万 | -2.49% | 19.09 | 5.04 |
05/20 | 913 | 918 | 896 | 902 | -2.28% | 278,700 | 546億6120万 | -2.49% | 19.14 | 5.06 |
05/17 | 916 | 934 | 914 | 923 | +0.22% | 154,600 | 559億3380万 | -0.32% | 19.58 | 5.17 |
05/16 | 938 | 952 | 918 | 921 | -0.65% | 176,300 | 558億1260万 | -0.54% | 19.54 | 5.16 |
05/15 | 955 | 957 | 927 | 927 | -4.43% | 288,100 | 561億7620万 | +0.22% | 19.67 | 5.2 |
05/14 | 943 | 980 | 943 | 970 | +3.3% | 148,100 | 587億8200万 | +4.98% | 20.58 | 5.44 |
05/13 | 949 | 973 | 935 | 939 | -1.05% | 219,900 | 569億340万 | +1.84% | 19.92 | 5.26 |
05/10 | 997 | 1,005 | 935 | 949 | -5.19% | 509,700 | 575億940万 | +3.15% | 20.13 | 5.32 |
05/09 | 1,023 | 1,080 | 992 | 1,001 | -0.2% | 538,500 | 606億6060万 | +8.92% | 21.24 | 5.61 |
05/08 | 930 | 1,015 | 906 | 1,003 | +9.14% | 883,800 | 607億8180万 | +9.5% | 21.28 | 5.62 |
05/07 | 911 | 923 | 907 | 919 | +1.77% | 193,100 | 556億9140万 | +0.66% | 19.5 | 5.15 |
05/02 | 913 | 914 | 897 | 903 | -0.22% | 66,000 | 547億2180万 | -1.1% | 19.16 | 5.06 |
05/01 | 899 | 907 | 892 | 905 | -0.55% | 74,600 | 548億4300万 | -0.88% | 19.2 | 5.07 |
04/30 | 901 | 910 | 897 | 910 | +0.33% | 80,000 | 551億4600万 | -0.33% | 19.31 | 5.1 |
04/26 | 903 | 909 | 892 | 907 | +0.33% | 139,700 | 549億6420万 | -0.55% | 19.24 | 5.08 |
04/25 | 918 | 918 | 903 | 904 | +0.11% | 85,500 | 547億8240万 | -0.88% | 19.18 | 5.07 |
04/24 | 899 | 910 | 897 | 903 | +0.78% | 57,100 | 547億2180万 | -0.99% | 19.16 | 5.06 |
04/23 | 904 | 908 | 890 | 896 | -0.78% | 63,800 | 542億9760万 | -1.86% | 19.01 | 5.02 |
04/22 | 884 | 910 | 884 | 903 | +2.61% | 185,800 | 547億2180万 | -1.2% | 19.16 | 5.06 |
04/19 | 929 | 932 | 874 | 880 | -6.78% | 268,000 | 533億2800万 | -3.83% | 18.67 | 4.93 |
04/18 | 913 | 947 | 911 | 944 | +4.77% | 101,700 | 572億640万 | +3.06% | 20.03 | 5.29 |
04/17 | 912 | 915 | 901 | 901 | -1.21% | 73,600 | 546億60万 | -1.53% | 19.11 | 5.05 |
04/16 | 927 | 927 | 907 | 912 | -1.62% | 81,600 | 552億6720万 | -0.44% | 19.35 | 5.11 |
04/15 | 930 | 931 | 921 | 927 | -1.07% | 66,900 | 561億7620万 | +1.2% | 19.67 | 5.2 |
04/12 | 940 | 954 | 931 | 937 | +0.54% | 171,800 | 567億8220万 | +2.29% | 19.88 | 5.25 |
04/11 | 914 | 939 | 914 | 932 | +0.65% | 76,500 | 564億7920万 | +1.86% | 19.77 | 5.22 |
04/10 | 922 | 941 | 921 | 926 | +0.54% | 116,300 | 561億1560万 | +1.2% | 19.64 | 5.19 |
04/09 | 912 | 922 | 899 | 921 | +2.22% | 94,400 | 558億1260万 | +0.44% | 19.54 | 5.16 |
04/08 | 912 | 919 | 896 | 901 | -1.53% | 238,600 | 546億60万 | -2.17% | 19.11 | 5.05 |
04/05 | 900 | 915 | 896 | 915 | +0.77% | 125,700 | 554億4900万 | -1.08% | 19.41 | 5.13 |
04/04 | 906 | 917 | 893 | 908 | +0.89% | 134,000 | 550億2480万 | -1.94% | 19.26 | 5.09 |
04/03 | 909 | 919 | 900 | 900 | -1.96% | 118,600 | 545億4000万 | -3.02% | 19.09 | 5.04 |
04/02 | 915 | 926 | 912 | 918 | 0% | 124,400 | 556億3080万 | -1.29% | 19.47 | 5.15 |
04/01 | 927 | 930 | 916 | 918 | -1.82% | 113,100 | 556億3080万 | -1.4% | 19.47 | 5.15 |
03/29 | 919 | 938 | 919 | 935 | +2.19% | 140,700 | 566億6100万 | +0.21% | 19.84 | 5.24 |
03/28 | 907 | 930 | 907 | 915 | +0.88% | 101,400 | 554億4900万 | -1.93% | 19.41 | 5.13 |
03/27 | 916 | 923 | 906 | 907 | -0.77% | 181,600 | 549億6420万 | -2.99% | 19.24 | 5.08 |
03/26 | 883 | 919 | 882 | 914 | +3.63% | 246,500 | 553億8840万 | -2.45% | 19.39 | 5.12 |
03/25 | 911 | 918 | 882 | 882 | -2.97% | 227,500 | 534億4920万 | -6.17% | 18.71 | 4.94 |
03/22 | 905 | 909 | 896 | 909 | +0.55% | 206,900 | 550億8540万 | -3.61% | 19.28 | 5.1 |
03/21 | 930 | 931 | 904 | 904 | -2.59% | 205,200 | 547億8240万 | -4.44% | 19.18 | 5.07 |
03/19 | 926 | 933 | 911 | 928 | +0.43% | 126,200 | 562億3680万 | -2.32% | 19.69 | 5.2 |
03/18 | 925 | 930 | 917 | 924 | +1.76% | 110,900 | 559億9440万 | -3.25% | 19.6 | 5.18 |
03/15 | 908 | 920 | 906 | 908 | -0.55% | 178,400 | 550億2480万 | -5.42% | 19.26 | 5.09 |
03/14 | 912 | 922 | 906 | 913 | 0% | 80,300 | 553億2780万 | -5.49% | 19.37 | 5.12 |
03/13 | 928 | 928 | 910 | 913 | -1.72% | 76,900 | 553億2780万 | -5.97% | 19.37 | 5.12 |
03/12 | 912 | 931 | 912 | 929 | +0.43% | 66,800 | 562億9740万 | -4.91% | 19.71 | 5.21 |
03/11 | 908 | 925 | 906 | 925 | +0.76% | 80,200 | 560億5500万 | -5.9% | 19.62 | 5.18 |
03/08 | 900 | 928 | 899 | 918 | +1.66% | 170,500 | 556億3080万 | -7.18% | 19.47 | 5.15 |
03/07 | 935 | 935 | 902 | 903 | -3.63% | 227,800 | 547億2180万 | -9.15% | 19.16 | 5.06 |
03/06 | 977 | 982 | 935 | 937 | -4.97% | 277,700 | 567億8220万 | -6.39% | 19.88 | 5.25 |
03/05 | 1,009 | 1,020 | 981 | 986 | -2.28% | 186,700 | 597億5160万 | -1.99% | 20.92 | 5.53 |
03/04 | 995 | 1,018 | 984 | 1,009 | +1.1% | 175,100 | 611億4540万 | +0.2% | 21.41 | 5.66 |
03/01 | 972 | 1,008 | 972 | 998 | +4.72% | 171,800 | 604億7880万 | -1.09% | 21.17 | 5.59 |
02/29 | 952 | 961 | 941 | 953 | 0% | 74,500 | 577億5180万 | -5.83% | 20.22 | 5.34 |
02/28 | 930 | 953 | 926 | 953 | +1.06% | 115,200 | 577億5180万 | -6.2% | 20.22 | 5.34 |
02/27 | 953 | 963 | 939 | 943 | -1.05% | 110,300 | 571億4580万 | -7.55% | 20.01 | 5.29 |
02/26 | 958 | 958 | 932 | 953 | -0.52% | 127,300 | 577億5180万 | -6.93% | 20.22 | 5.34 |
02/22 | 938 | 964 | 929 | 958 | +1.91% | 193,600 | 580億5480万 | -6.72% | 20.32 | 5.37 |
02/21 | 950 | 954 | 934 | 940 | -1.67% | 115,500 | 569億6400万 | -8.74% | 19.94 | 5.27 |
02/20 | 974 | 986 | 953 | 956 | -2.35% | 167,300 | 579億3360万 | -7.36% | 20.28 | 5.36 |
02/19 | 966 | 983 | 961 | 979 | +0.1% | 91,800 | 593億2740万 | -5.41% | 20.77 | 5.49 |
02/16 | 960 | 982 | 949 | 978 | +3.06% | 198,000 | 592億6680万 | -5.69% | 20.75 | 5.48 |
02/15 | 977 | 983 | 920 | 949 | -3.36% | 320,800 | 575億940万 | -8.66% | 20.13 | 5.32 |
02/14 | 1,007 | 1,013 | 956 | 982 | -3.73% | 471,400 | 595億920万 | -5.94% | 20.83 | 5.5 |
02/13 | 1,055 | 1,058 | 1,016 | 1,020 | -2.39% | 132,500 | 618億1200万 | -2.76% | 21.64 | 5.72 |
02/09 | 1,045 | 1,056 | 1,043 | 1,045 | -0.57% | 58,400 | 633億2700万 | -0.48% | 22.17 | 5.86 |
02/08 | 1,055 | 1,061 | 1,041 | 1,051 | -0.76% | 79,400 | 636億9060万 | -0.19% | 22.3 | 5.89 |
02/07 | 1,027 | 1,059 | 1,025 | 1,059 | +3.12% | 161,800 | 641億7540万 | +0.38% | 22.47 | 5.94 |
02/06 | 1,061 | 1,061 | 1,022 | 1,027 | -3.75% | 105,400 | 622億3620万 | -2.84% | 21.79 | 5.76 |
02/05 | 1,085 | 1,085 | 1,060 | 1,067 | -1.11% | 195,100 | 646億6020万 | +0.66% | 22.64 | 5.98 |
02/02 | 1,064 | 1,089 | 1,064 | 1,079 | +0.56% | 114,100 | 653億8740万 | +1.79% | 22.89 | 6.05 |
02/01 | 1,054 | 1,077 | 1,050 | 1,073 | +0.85% | 147,600 | 650億2380万 | +1.13% | 22.76 | 6.01 |
01/31 | 1,051 | 1,064 | 1,037 | 1,064 | -0.09% | 82,600 | 644億7840万 | +0.28% | 22.57 | 5.96 |
01/30 | 1,055 | 1,073 | 1,053 | 1,065 | +0.95% | 117,300 | 645億3900万 | +0.19% | 22.59 | 5.97 |
01/29 | 1,027 | 1,055 | 1,022 | 1,055 | +3.33% | 108,600 | 639億3300万 | -0.94% | 22.38 | 5.91 |
01/26 | 1,058 | 1,058 | 1,021 | 1,021 | -4.04% | 140,600 | 618億7260万 | -4.22% | 21.66 | 5.72 |
01/25 | 1,064 | 1,073 | 1,053 | 1,064 | -0.09% | 174,700 | 644億7840万 | -0.56% | 22.57 | 5.96 |
01/24 | 1,057 | 1,072 | 1,052 | 1,065 | +0.09% | 105,000 | 645億3900万 | -0.56% | 22.59 | 5.97 |
01/23 | 1,063 | 1,084 | 1,051 | 1,064 | +1.43% | 234,800 | 644億7840万 | -0.84% | 22.57 | 5.96 |
01/22 | 1,035 | 1,052 | 1,030 | 1,049 | +1.35% | 145,100 | 635億6940万 | -2.33% | 22.25 | 5.88 |
01/19 | 1,021 | 1,040 | 1,014 | 1,035 | +0.78% | 147,800 | 627億2100万 | -3.72% | 21.96 | 5.8 |
01/18 | 1,020 | 1,027 | 1,003 | 1,027 | +0.29% | 158,800 | 622億3620万 | -4.64% | 21.79 | 5.76 |
01/17 | 1,040 | 1,046 | 1,020 | 1,024 | +1.69% | 246,900 | 620億5440万 | -4.92% | 21.72 | 5.74 |
01/16 | 1,026 | 1,046 | 1,007 | 1,007 | -1.37% | 152,200 | 610億2420万 | -6.5% | 21.36 | 5.64 |
01/15 | 1,020 | 1,025 | 1,008 | 1,021 | -0.39% | 148,300 | 618億7260万 | -5.38% | 21.66 | 5.72 |
01/12 | 1,023 | 1,030 | 1,003 | 1,025 | -0.58% | 323,900 | 621億1500万 | -5% | 21.74 | 5.75 |
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 | 272 4,350 11/11 | 136 2,175 12/19 | 59,433,600 3,714,600 11/7 | 152億2500万 | 79億7137万 | +13.28% 1/28 | -22.85% 12/19 |
2015年 12月期 | 212 1,693 11/27 1,694 11/26 | 127 1,014 8/25 | 1,500,000 187,500 12/29 | 124億6048万 | 74億3262万 | +18.7% 11/26 | -23.57% 8/25 |
2016年 12月期 | 185 1,479 7/15 | 113 900 2/15 | 1,099,200 137,400 3/22 | 108億8544万 | 66億2400万 | +24.63% 4/21 | -23.65% 2/15 |
2017年 12月期 | 435 1,739 10/3 | 155 1,239 2/7 | 2,303,200 287,900 9/11 | 258億9371万 | 92億577万 | +24.53% 5/31 | -13.53% 11/16 |
2018年 12月期 | 886 3,545 7/27 | 311 1,242 2/13 | 3,071,200 767,800 7/20 | 534億2315万 | 185億6790万 | +37.9% 3/19 | -17.45% 10/29 |
2019年 12月期 | 1,056 2,111 6/12 | 581 1,161 2/13 | 1,983,200 991,600 11/8 | 639億6330万 | 351億7830万 | +26.22% 4/16 | -12.74% 7/18 |
2020年 12月期 | 1,630 3,260 12/2 | 500 999 3/18 | 2,119,800 1,059,900 8/13 | 987億7800万 | 302億6970万 | +30.05% 8/18 | -30.11% 3/18 |
2021年 12月期 | 1,736 1/25 | 1,028 8/17 | 498,100 1/22 | 1052億160万 | 622億9680万 | +14.67% 9/6 | -13.43% 8/17 |
2022年 12月期 | 1,180 8/1 | 887 2/24 | 462,300 7/28 | 715億800万 | 537億5220万 | +10.98% 3/30 | -8.92% 2/24 |
2023年 12月期 | 1,127 12/18 | 721 10/24 | 851,900 8/7 | 682億9620万 | 436億9260万 | +19.99% 11/24 | -12.35% 6/9 |
最新 | 862 2024/6/7 | 83,400 | 522億3720万 | -3.79% 896 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 118%(2.18倍)
- 2018/12/28 vs 2017/12/29
- 90%(1.9倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- 86%(1.86倍)
- 2021/12/30 vs 2020/12/30
- -26%(0.74倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/06/07 vs 2023/12/29
- -23%(0.77倍)
- 過去安値
113円(2016/02/15) - 666%(7.66倍)
862円(6/7)