株価チャート
株価
6/7
- 前日 (6/6)
- 871
- 始値
- 874
- 高値
- 893
- 安値
- 871
- 終値 +2.53%
- 893
- 出来高 +34.86%
- 135,800
乖離率
- 株価(5日)
移動平均値 - +2.29%
873 - 株価(25日)
移動平均値 - +4.81%
852 - 出来高(5日)
移動平均値 - +35.75%
100,040
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 | 874 | 893 | 871 | 893 | +2.53% | 135,800 | 695億7605万 | +4.81% | 23.01 | 1.07 |
06/06 | 876 | 882 | 861 | 871 | -0.34% | 100,700 | 678億6197万 | +2.59% | 22.44 | 1.05 |
06/05 | 868 | 878 | 865 | 874 | +0.92% | 84,800 | 680億9571万 | +3.31% | 22.52 | 1.05 |
06/04 | 867 | 871 | 858 | 866 | +0.46% | 76,800 | 674億7241万 | +2.73% | 22.31 | 1.04 |
06/03 | 876 | 877 | 859 | 862 | -1.49% | 102,100 | 671億6076万 | +2.62% | 22.21 | 1.04 |
05/31 | 870 | 878 | 869 | 875 | +1.27% | 161,800 | 681億7362万 | +4.29% | 22.54 | 1.05 |
05/30 | 848 | 865 | 838 | 864 | +1.17% | 134,700 | 673億1658万 | +3.23% | 22.26 | 1.04 |
05/29 | 854 | 860 | 850 | 854 | 0% | 98,400 | 665億3745万 | +2.15% | 22 | 1.03 |
05/28 | 854 | 859 | 849 | 854 | -0.12% | 79,900 | 665億3745万 | +2.15% | 22 | 1.03 |
05/27 | 864 | 864 | 848 | 855 | -0.47% | 92,000 | 666億1537万 | +2.27% | 22.03 | 1.03 |
05/24 | 856 | 863 | 854 | 859 | -0.58% | 102,500 | 669億2702万 | +2.63% | 22.13 | 1.03 |
05/23 | 855 | 867 | 847 | 864 | +1.41% | 91,200 | 673億1658万 | +3.1% | 22.26 | 1.04 |
05/22 | 850 | 859 | 846 | 852 | +0.35% | 82,800 | 663億8163万 | +1.43% | 21.95 | 1.02 |
05/21 | 855 | 861 | 846 | 849 | -0.12% | 89,200 | 661億4789万 | +0.71% | 21.87 | 1.02 |
05/20 | 854 | 866 | 848 | 850 | -1.16% | 90,500 | 662億2580万 | +0.71% | 21.9 | 1.02 |
05/17 | 859 | 866 | 855 | 860 | +0.7% | 74,100 | 670億493万 | +1.65% | 22.16 | 1.03 |
05/16 | 856 | 865 | 846 | 854 | -0.35% | 78,800 | 665億3745万 | +0.95% | 22 | 1.03 |
05/15 | 866 | 871 | 856 | 857 | -0.23% | 95,700 | 667億7119万 | +1.06% | 22.08 | 1.03 |
05/14 | 850 | 859 | 844 | 859 | +0.82% | 134,200 | 669億2702万 | +1.3% | 22.13 | 1.03 |
05/13 | 842 | 854 | 839 | 852 | +2.16% | 136,300 | 663億8163万 | +0.47% | 21.95 | 1.02 |
05/10 | 828 | 834 | 822 | 834 | +1.71% | 103,400 | 649億7920万 | -1.65% | 21.49 | 1 |
05/09 | 811 | 823 | 807 | 820 | +1.61% | 76,800 | 638億8842万 | -3.3% | 21.13 | 0.99 |
05/08 | 824 | 824 | 805 | 807 | -1.47% | 91,500 | 628億7556万 | -4.95% | 20.79 | 0.97 |
05/07 | 815 | 819 | 802 | 819 | +1.87% | 128,400 | 638億1051万 | -3.65% | 21.1 | 0.98 |
05/02 | 798 | 811 | 798 | 804 | +0.75% | 83,300 | 626億4182万 | -5.41% | 20.71 | 0.97 |
05/01 | 802 | 813 | 797 | 798 | -2.21% | 166,900 | 621億7434万 | -6.12% | 20.56 | 0.96 |
04/30 | 791 | 820 | 791 | 816 | +3.29% | 193,400 | 635億7677万 | -4.11% | 21.02 | 0.98 |
04/26 | 800 | 800 | 786 | 790 | -1.5% | 908,700 | 615億5104万 | -7.17% | 20.35 | 0.95 |
04/25 | 815 | 818 | 802 | 802 | -2.55% | 164,100 | 624億8599万 | -5.98% | 20.66 | 0.96 |
04/24 | 825 | 833 | 813 | 823 | -0.6% | 173,500 | 641億2216万 | -3.63% | 21.2 | 0.99 |
04/23 | 844 | 845 | 825 | 828 | -1.08% | 111,900 | 645億1172万 | -2.93% | 21.33 | 1 |
04/22 | 840 | 849 | 836 | 837 | -1.88% | 184,300 | 652億1294万 | -1.88% | 21.56 | 1.01 |
04/19 | 853 | 866 | 840 | 853 | -1.73% | 190,300 | 664億5954万 | +0.12% | 21.98 | 1.03 |
04/18 | 850 | 874 | 850 | 868 | +0.93% | 149,700 | 676億2823万 | +2.12% | 22.36 | 1.04 |
04/17 | 876 | 880 | 859 | 860 | -2.49% | 221,400 | 670億493万 | +1.65% | 22.16 | 1.03 |
04/16 | 920 | 921 | 882 | 882 | -5.26% | 219,800 | 687億1901万 | +4.75% | 22.72 | 1.06 |
04/15 | 912 | 937 | 906 | 931 | +0.76% | 189,400 | 725億3673万 | +11.23% | 23.99 | 1.12 |
04/12 | 913 | 947 | 904 | 924 | +4.64% | 440,400 | 719億9134万 | +11.46% | 23.81 | 1.11 |
04/11 | 873 | 895 | 870 | 883 | +0.23% | 181,500 | 687億9692万 | +7.42% | 22.75 | 1.06 |
04/10 | 886 | 893 | 873 | 881 | +0.34% | 120,600 | 686億4110万 | +7.97% | 22.7 | 1.06 |
04/09 | 897 | 906 | 874 | 878 | -1.13% | 224,200 | 684億736万 | +8.4% | 22.62 | 1.06 |
04/08 | 871 | 899 | 871 | 888 | +2.19% | 195,100 | 691億8649万 | +10.45% | 22.88 | 1.07 |
04/05 | 860 | 869 | 851 | 869 | +0.93% | 132,700 | 677億615万 | +9.03% | 22.39 | 1.05 |
04/04 | 842 | 861 | 837 | 861 | +1.89% | 187,600 | 670億8284万 | +8.71% | 22.18 | 1.04 |
04/03 | 834 | 846 | 823 | 845 | +1.2% | 115,000 | 658億3624万 | +7.37% | 21.77 | 1.02 |
04/02 | 845 | 847 | 826 | 835 | -0.95% | 138,100 | 650億5711万 | +6.64% | 21.51 | 1 |
04/01 | 822 | 846 | 821 | 843 | +2.43% | 165,900 | 656億8041万 | +8.22% | 21.72 | 1.01 |
03/29 | 821 | 828 | 818 | 823 | +0.86% | 110,100 | 641億2216万 | +6.06% | 21.2 | 0.99 |
03/28 | 823 | 823 | 807 | 816 | -0.85% | 135,600 | 635億7677万 | +5.7% | 21.02 | 0.98 |
03/27 | 823 | 832 | 821 | 823 | +0.49% | 110,000 | 641億2216万 | +6.88% | 21.2 | 0.99 |
03/26 | 814 | 822 | 813 | 819 | +0.12% | 106,800 | 638億1051万 | +6.78% | 21.1 | 0.98 |
03/25 | 831 | 832 | 810 | 818 | -1.45% | 123,500 | 637億3260万 | +7.07% | 21.07 | 0.98 |
03/22 | 822 | 832 | 815 | 830 | +0.97% | 103,800 | 646億6755万 | +9.07% | 21.38 | 1 |
03/21 | 824 | 829 | 816 | 822 | +0.24% | 96,000 | 640億4425万 | +8.44% | 21.18 | 0.99 |
03/19 | 817 | 824 | 808 | 820 | 0% | 109,900 | 638億8842万 | +8.47% | 21.13 | 0.99 |
03/18 | 810 | 826 | 810 | 820 | +2.24% | 176,200 | 638億8842万 | +8.9% | 21.13 | 0.99 |
03/15 | 797 | 810 | 795 | 802 | +0.63% | 209,400 | 624億8599万 | +6.93% | 20.66 | 0.96 |
03/14 | 789 | 804 | 788 | 797 | +0.76% | 187,200 | 620億9643万 | +6.69% | 20.53 | 0.96 |
03/13 | 759 | 791 | 759 | 791 | +4.77% | 389,500 | 616億2895万 | +6.17% | 20.38 | 0.95 |
03/12 | 747 | 755 | 738 | 755 | +2.03% | 149,500 | 588億2410万 | +1.48% | 19.45 | 0.91 |
03/11 | 744 | 745 | 732 | 740 | -0.94% | 88,100 | 576億5540万 | -0.54% | 19.07 | 0.89 |
03/08 | 737 | 751 | 735 | 747 | +1.36% | 156,300 | 582億79万 | +0.4% | 19.25 | 0.9 |
03/07 | 744 | 752 | 733 | 737 | -0.67% | 166,300 | 574億2167万 | -0.94% | 18.99 | 0.89 |
03/06 | 735 | 744 | 735 | 742 | +0.95% | 139,700 | 578億1123万 | -0.4% | 19.12 | 0.89 |
03/05 | 720 | 737 | 719 | 735 | +2.08% | 139,700 | 572億6584万 | -1.34% | 18.94 | 0.88 |
03/04 | 733 | 735 | 720 | 720 | -0.55% | 155,400 | 560億9715万 | -3.36% | 18.55 | 0.87 |
03/01 | 725 | 725 | 715 | 724 | -0.82% | 288,200 | 564億880万 | -3.08% | 18.65 | 0.87 |
02/29 | 726 | 735 | 726 | 730 | +0.14% | 117,100 | 568億7628万 | -2.41% | 18.81 | 0.88 |
02/28 | 740 | 744 | 729 | 729 | -2.41% | 592,900 | 567億9836万 | -2.54% | 18.78 | 0.88 |
02/27 | 755 | 758 | 746 | 747 | -1.19% | 831,500 | 582億79万 | -0.27% | 19.25 | 0.9 |
02/26 | 760 | 762 | 755 | 756 | +0.8% | 299,400 | 589億201万 | +0.93% | 19.48 | 0.91 |
02/22 | 748 | 750 | 739 | 750 | +1.21% | 179,500 | 584億3453万 | +0.27% | 19.32 | 0.9 |
02/21 | 755 | 757 | 737 | 741 | -1.46% | 260,900 | 577億3332万 | -0.67% | 19.09 | 0.89 |
02/20 | 764 | 765 | 751 | 752 | -0.4% | 183,600 | 585億9036万 | +0.8% | 19.37 | 0.9 |
02/19 | 749 | 759 | 748 | 755 | +1.34% | 172,900 | 588億2410万 | +1.21% | 19.45 | 0.91 |
02/16 | 747 | 755 | 743 | 745 | 0% | 150,000 | 580億4497万 | -0.27% | 19.19 | 0.89 |
02/15 | 761 | 761 | 745 | 745 | -1.84% | 151,500 | 580億4497万 | -0.4% | 19.19 | 0.89 |
02/14 | 760 | 762 | 750 | 759 | +0.13% | 200,100 | 591億3575万 | +1.2% | 19.55 | 0.91 |
02/13 | 758 | 759 | 750 | 758 | +0.93% | 164,700 | 590億5783万 | +0.8% | 19.53 | 0.91 |
02/09 | 737 | 759 | 737 | 751 | +1.76% | 196,000 | 585億1244万 | -0.27% | 19.35 | 0.9 |
02/08 | 738 | 745 | 732 | 738 | +0.54% | 165,200 | 574億9958万 | -2.12% | 19.01 | 0.89 |
02/07 | 745 | 747 | 732 | 734 | -1.74% | 204,000 | 571億8793万 | -2.78% | 18.91 | 0.88 |
02/06 | 756 | 764 | 746 | 747 | -1.32% | 210,800 | 582億79万 | -1.32% | 19.25 | 0.9 |
02/05 | 754 | 761 | 754 | 757 | +0.66% | 169,700 | 589億7992万 | -0.26% | 19.5 | 0.91 |
02/02 | 761 | 762 | 740 | 752 | -0.4% | 237,100 | 585億9036万 | -0.92% | 19.37 | 0.9 |
02/01 | 755 | 760 | 749 | 755 | +0.53% | 194,100 | 588億2410万 | -0.66% | 19.45 | 0.91 |
01/31 | 747 | 751 | 743 | 751 | +1.08% | 170,800 | 585億1244万 | -1.18% | 19.35 | 0.9 |
01/30 | 741 | 747 | 738 | 743 | -0.27% | 178,700 | 578億8914万 | -2.24% | 19.14 | 0.89 |
01/29 | 751 | 752 | 744 | 745 | 0% | 147,600 | 580億4497万 | -2.1% | 19.19 | 0.89 |
01/26 | 760 | 760 | 741 | 745 | -2.1% | 156,400 | 580億4497万 | -2.1% | 19.19 | 0.89 |
01/25 | 746 | 763 | 746 | 761 | +2.01% | 128,600 | 592億9157万 | 0% | 19.61 | 0.91 |
01/24 | 748 | 749 | 739 | 746 | +0.4% | 126,600 | 581億2288万 | -1.97% | 19.22 | 0.9 |
01/23 | 750 | 751 | 739 | 743 | -0.54% | 135,200 | 578億8914万 | -2.49% | 19.14 | 0.89 |
01/22 | 752 | 752 | 740 | 747 | -0.93% | 168,200 | 582億79万 | -2.1% | 19.25 | 0.9 |
01/19 | 730 | 757 | 730 | 754 | +4% | 324,200 | 587億4618万 | -1.31% | 19.43 | 0.91 |
01/18 | 715 | 727 | 715 | 725 | +1.68% | 167,900 | 564億8671万 | -5.1% | 18.68 | 0.87 |
01/17 | 717 | 728 | 712 | 713 | -1.93% | 380,100 | 555億5176万 | -6.68% | 18.37 | 0.86 |
01/16 | 754 | 758 | 727 | 727 | -4.34% | 357,500 | 566億4254万 | -4.84% | 18.73 | 0.87 |
01/15 | 766 | 767 | 756 | 760 | -0.91% | 284,300 | 592億1366万 | -0.52% | 19.58 | 0.91 |
01/12 | 776 | 792 | 764 | 767 | -1.79% | 366,500 | 597億5905万 | +0.66% | 19.76 | 0.92 |
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 | 1,272 7/2 | 450 1/23 | 1,158,700 8/10 | - | - | +18.45% 6/22 | -23.72% 8/10 |
2009年 3月期 | 618 5/16 | 202 2/24 | 430,600 5/16 | - | - | +33.01% 3/25 | -31.01% 10/8 |
2010年 3月期 | 845 3/31 | 271 4/1 | 1,499,700 4/8 | 328億8124万 | - | +60.7% 5/25 | -17.54% 7/13 |
2011年 3月期 | 838 4/1 | 360 10/18 | 603,100 11/15 | 326億885万 | 140億857万 | +33.26% 11/15 | -33.47% 3/15 |
2012年 3月期 | 617 7/15 | 219 8/31 | 5,801,700 5/11 | 240億914万 | 85億2188万 | +17.57% 6/15 | -22.74% 7/24 |
2013年 8月期 | 408 3/21 | 193 10/10 | 5,510,700 3/21 | 158億7638万 | 75億1015万 | +24.11% 3/21 | -14.44% 6/3 |
2014年 8月期 | 345 5/22 4/17 他2件 | 252 2/4 | 1,136,900 8/26 | 268億7988万 | 196億3400万 | +13.91% 4/16 | -10.61% 2/4 |
2015年 8月期 | 426 7/23 | 280 12/11 | 1,025,400 8/26 | 331億9081万 | 218億1556万 | +14.49% 6/8 | -18.21% 9/8 |
2016年 8月期 | 345 9/1 | 217 2/12 | 816,500 8/26 | 268億7988万 | 169億705万 | +8.47% 11/26 | -14.86% 2/12 |
2017年 8月期 | 409 8/31 | 213 9/21 | 2,187,300 8/28 | 318億6630万 | 165億9540万 | +14.74% 8/1 | -6.02% 1/17 |
2018年 8月期 | 590 7/13 7/12 | 320 3/26 | 1,817,200 4/9 | 459億6850万 | 249億3206万 | +24.14% 4/16 | -11.03% 2/7 |
2019年 8月期 | 688 2/25 | 431 8/30 8/6 | 3,774,200 4/11 | 536億394万 | 335億8038万 | +15.51% 2/4 | -14.03% 5/14 |
2020年 8月期 | 600 7/9 | 300 3/13 | 2,814,900 8/27 | 467億4762万 | 233億7381万 | +18.02% 5/29 | -28.29% 3/13 |
2021年 8月期 | 946 4/20 | 497 9/15 | 3,008,000 10/7 | 737億542万 | 387億2261万 | +24.32% 4/19 | -11.09% 6/21 |
2022年 8月期 | 699 7/22 | 507 1/7 | 1,972,500 8/29 | 544億6098万 | 395億174万 | +9.26% 4/7 | -13.52% 10/14 |
2023年 8月期 | 678 8/29 | 526 1/11 | 1,818,200 7/25 | 528億2482万 | 409億8208万 | +8.48% 7/28 | -8.11% 1/11 |
最新 | 893 2024/6/7 | 135,800 | 695億7605万 | +4.81% 852 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -73%(0.27倍)
- 1998/12/30 vs 1997/12/30
- 245%(3.45倍)
- 1999/12/30 vs 1998/12/30
- 87%(1.87倍)
- 2000/12/29 vs 1999/12/30
- -50%(0.5倍)
- 2001/12/28 vs 2000/12/29
- -55%(0.45倍)
- 2002/12/30 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/30
- -5%(0.95倍)
- 2004/12/30 vs 2003/12/30
- 86%(1.86倍)
- 2005/12/30 vs 2004/12/30
- 5%(1.05倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- 99%(1.99倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- -40%(0.6倍)
- 2013/12/30 vs 2012/12/28
- -6%(0.94倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- 29%(1.29倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 35%(1.35倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/06/07 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
193円(2012/10/10) - 363%(4.63倍)
893円(6/7)