株価チャート
株価
6/7
- 前日 (6/6)
- 892
- 始値
- 897
- 高値
- 897
- 安値
- 890
- 終値 +0.11%
- 893
- 出来高 -39.61%
- 15,400
乖離率
- 株価(5日)
移動平均値 - -0.22%
895 - 株価(25日)
移動平均値 - -1.65%
908 - 出来高(5日)
移動平均値 - -27.7%
21,300
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 | 897 | 897 | 890 | 893 | +0.11% | 15,400 | 223億7858万 | -1.65% | 11.29 | 0.64 |
06/06 | 901 | 901 | 892 | 892 | -0.11% | 25,500 | 223億5352万 | -1.98% | 11.28 | 0.64 |
06/05 | 903 | 903 | 893 | 893 | -0.56% | 26,200 | 223億7858万 | -1.98% | 11.29 | 0.64 |
06/04 | 897 | 902 | 895 | 898 | -0.33% | 18,900 | 225億388万 | -1.43% | 11.35 | 0.65 |
06/03 | 900 | 905 | 898 | 901 | 0% | 20,500 | 225億7906万 | -1.1% | 11.39 | 0.65 |
05/31 | 898 | 904 | 893 | 901 | +0.9% | 25,100 | 225億7906万 | -1.1% | 11.39 | 0.65 |
05/30 | 895 | 898 | 891 | 893 | -0.78% | 22,600 | 223億7858万 | -1.98% | 11.29 | 0.64 |
05/29 | 899 | 902 | 897 | 900 | 0% | 25,300 | 225億5400万 | -1.21% | 11.38 | 0.65 |
05/28 | 902 | 907 | 900 | 900 | -0.55% | 28,100 | 225億5400万 | -1.21% | 11.38 | 0.65 |
05/27 | 906 | 907 | 900 | 905 | +0.56% | 20,600 | 226億7930万 | -0.77% | 11.44 | 0.65 |
05/24 | 900 | 908 | 900 | 900 | -0.66% | 25,900 | 225億5400万 | -1.32% | 11.38 | 0.65 |
05/23 | 914 | 914 | 902 | 906 | -0.88% | 17,700 | 227億436万 | -0.77% | 11.45 | 0.65 |
05/22 | 920 | 921 | 913 | 914 | -0.87% | 23,300 | 229億484万 | +0.11% | 11.56 | 0.66 |
05/21 | 920 | 933 | 920 | 922 | +0.22% | 29,900 | 231億532万 | +0.88% | 11.66 | 0.66 |
05/20 | 914 | 921 | 910 | 920 | +1.1% | 35,000 | 230億5520万 | +0.66% | 11.63 | 0.66 |
05/17 | 910 | 913 | 908 | 910 | -0.66% | 9,500 | 228億460万 | -0.55% | 11.5 | 0.66 |
05/16 | 913 | 917 | 904 | 916 | +0.88% | 20,200 | 229億5496万 | 0% | 11.58 | 0.66 |
05/15 | 913 | 913 | 907 | 908 | -0.55% | 21,800 | 227億5448万 | -0.98% | 11.48 | 0.65 |
05/14 | 918 | 918 | 910 | 913 | -0.54% | 17,100 | 228億7978万 | -0.54% | 11.54 | 0.66 |
05/13 | 923 | 923 | 917 | 918 | -0.22% | 13,100 | 230億508万 | -0.11% | 11.61 | 0.66 |
05/10 | 926 | 926 | 918 | 920 | -0.43% | 14,600 | 230億5520万 | 0% | 11.63 | 0.66 |
05/09 | 920 | 927 | 918 | 924 | +0.65% | 26,300 | 231億5544万 | +0.22% | 11.68 | 0.67 |
05/08 | 919 | 927 | 918 | 918 | -0.11% | 31,800 | 230億508万 | -0.54% | 11.61 | 0.66 |
05/07 | 934 | 934 | 917 | 919 | 0% | 39,000 | 230億3014万 | -0.65% | 11.62 | 0.66 |
05/02 | 921 | 927 | 916 | 919 | -1.18% | 15,200 | 230億3014万 | -0.86% | 11.62 | 0.66 |
05/01 | 919 | 930 | 915 | 930 | +1.64% | 17,000 | 233億580万 | +0.11% | 11.76 | 0.67 |
04/30 | 908 | 915 | 902 | 915 | +1.67% | 52,600 | 229億2990万 | -1.72% | 11.57 | 0.66 |
04/26 | 899 | 900 | 897 | 900 | +0.11% | 43,700 | 225億5400万 | -3.54% | 11.38 | 0.65 |
04/25 | 900 | 900 | 896 | 899 | -0.11% | 26,500 | 225億2894万 | -3.95% | 11.37 | 0.65 |
04/24 | 904 | 904 | 897 | 900 | 0% | 37,400 | 225億5400万 | -4.05% | 11.38 | 0.65 |
04/23 | 900 | 900 | 897 | 900 | 0% | 36,000 | 225億5400万 | -4.36% | 11.38 | 0.65 |
04/22 | 906 | 908 | 897 | 900 | -0.44% | 62,500 | 225億5400万 | -4.56% | 11.38 | 0.65 |
04/19 | 910 | 912 | 899 | 904 | -0.66% | 45,400 | 226億5424万 | -4.44% | 11.43 | 0.65 |
04/18 | 910 | 914 | 908 | 910 | -0.11% | 25,400 | 228億460万 | -4.01% | 11.5 | 0.66 |
04/17 | 919 | 920 | 909 | 911 | -0.87% | 22,300 | 228億2966万 | -4% | 11.52 | 0.66 |
04/16 | 920 | 922 | 915 | 919 | -0.33% | 33,100 | 230億3014万 | -3.36% | 11.62 | 0.66 |
04/15 | 925 | 927 | 921 | 922 | -0.54% | 26,300 | 231億532万 | -3.25% | 11.66 | 0.66 |
04/12 | 930 | 931 | 927 | 927 | -0.75% | 36,200 | 232億3062万 | -2.93% | 11.72 | 0.67 |
04/11 | 931 | 935 | 930 | 934 | -0.11% | 16,600 | 234億604万 | -2.4% | 11.81 | 0.67 |
04/10 | 934 | 936 | 932 | 935 | 0% | 18,100 | 234億3110万 | -2.4% | 11.82 | 0.67 |
04/09 | 940 | 940 | 931 | 935 | -0.53% | 24,600 | 234億3110万 | -2.5% | 11.82 | 0.67 |
04/08 | 933 | 944 | 933 | 940 | +0.43% | 32,500 | 235億5640万 | -2.19% | 11.88 | 0.68 |
04/05 | 942 | 943 | 933 | 936 | -0.95% | 39,200 | 234億5616万 | -2.7% | 11.83 | 0.67 |
04/04 | 956 | 956 | 943 | 945 | +0.21% | 24,600 | 236億8170万 | -1.97% | 11.95 | 0.68 |
04/03 | 954 | 954 | 942 | 943 | -1.26% | 34,700 | 236億3158万 | -2.28% | 11.92 | 0.68 |
04/02 | 946 | 955 | 941 | 955 | +0.84% | 35,600 | 239億3230万 | -1.14% | 12.07 | 0.69 |
04/01 | 972 | 972 | 945 | 947 | -2.67% | 40,100 | 237億3182万 | -2.07% | 11.97 | 0.68 |
03/29 | 972 | 981 | 964 | 973 | +0.72% | 28,600 | 243億8338万 | +0.62% | 16.66 | 0.7 |
03/28 | 957 | 972 | 957 | 966 | -1.33% | 26,600 | 242億796万 | -0.1% | 16.54 | 0.7 |
03/27 | 980 | 988 | 975 | 979 | +0.62% | 57,200 | 245億3374万 | +1.35% | 16.76 | 0.71 |
03/26 | 982 | 982 | 973 | 973 | -0.31% | 12,600 | 243億8338万 | +0.72% | 16.66 | 0.7 |
03/25 | 974 | 982 | 972 | 976 | +0.83% | 41,500 | 244億5856万 | +1.14% | 16.71 | 0.7 |
03/22 | 970 | 972 | 964 | 968 | +0.52% | 21,900 | 242億5808万 | +0.41% | 16.57 | 0.7 |
03/21 | 970 | 970 | 958 | 963 | +0.31% | 28,100 | 241億3278万 | -0.1% | 16.49 | 0.69 |
03/19 | 964 | 964 | 957 | 960 | +0.21% | 17,500 | 240億5760万 | -0.41% | 16.44 | 0.69 |
03/18 | 964 | 967 | 958 | 958 | -0.21% | 18,300 | 240億748万 | -0.52% | 16.4 | 0.69 |
03/15 | 962 | 969 | 958 | 960 | +0.21% | 25,600 | 240億5760万 | -0.31% | 16.44 | 0.69 |
03/14 | 959 | 961 | 951 | 958 | +0.74% | 13,600 | 240億748万 | -0.52% | 16.4 | 0.69 |
03/13 | 966 | 966 | 945 | 951 | -0.42% | 21,800 | 238億3206万 | -1.25% | 16.28 | 0.68 |
03/12 | 963 | 963 | 951 | 955 | -0.83% | 18,200 | 239億3230万 | -0.83% | 16.35 | 0.69 |
03/11 | 974 | 974 | 952 | 963 | -0.82% | 23,200 | 241億3278万 | +0.1% | 16.49 | 0.69 |
03/08 | 963 | 974 | 963 | 971 | +0.21% | 54,000 | 243億3326万 | +1.04% | 16.62 | 0.7 |
03/07 | 979 | 979 | 965 | 969 | -0.21% | 13,700 | 242億8314万 | +0.94% | 16.59 | 0.7 |
03/06 | 974 | 979 | 967 | 971 | -0.1% | 24,200 | 243億3326万 | +1.25% | 16.62 | 0.7 |
03/05 | 980 | 980 | 965 | 972 | -0.61% | 18,000 | 243億5832万 | +1.57% | 16.64 | 0.7 |
03/04 | 988 | 988 | 971 | 978 | +1.24% | 40,300 | 245億868万 | +2.3% | 16.74 | 0.7 |
03/01 | 971 | 973 | 962 | 966 | -0.51% | 12,200 | 242億796万 | +1.26% | 16.54 | 0.7 |
02/29 | 982 | 982 | 967 | 971 | -0.82% | 13,800 | 243億3326万 | +1.89% | 16.62 | 0.7 |
02/28 | 971 | 982 | 971 | 979 | +0.93% | 27,500 | 245億3374万 | +2.84% | 16.76 | 0.71 |
02/27 | 966 | 974 | 966 | 970 | +0.41% | 18,400 | 243億820万 | +2.11% | 16.61 | 0.7 |
02/26 | 969 | 970 | 964 | 966 | +0.42% | 20,400 | 242億796万 | +1.9% | 16.54 | 0.7 |
02/22 | 965 | 969 | 958 | 962 | -0.31% | 25,600 | 241億772万 | +1.69% | 16.47 | 0.69 |
02/21 | 963 | 970 | 961 | 965 | +0.94% | 43,900 | 241億8290万 | +2.22% | 16.52 | 0.7 |
02/20 | 965 | 969 | 956 | 956 | -0.42% | 24,900 | 239億5736万 | +1.49% | 16.37 | 0.69 |
02/19 | 958 | 962 | 956 | 960 | +0.21% | 20,400 | 240億5760万 | +2.02% | 16.44 | 0.69 |
02/16 | 954 | 958 | 947 | 958 | +0.63% | 30,400 | 240億748万 | +2.02% | 16.4 | 0.69 |
02/15 | 968 | 968 | 942 | 952 | -1.14% | 41,100 | 238億5712万 | +1.49% | 16.3 | 0.69 |
02/14 | 935 | 965 | 935 | 963 | +0.42% | 53,600 | 241億3278万 | +2.77% | 16.49 | 0.69 |
02/13 | 965 | 965 | 956 | 959 | +0.52% | 40,600 | 240億3254万 | +2.57% | 16.42 | 0.69 |
02/09 | 956 | 964 | 950 | 954 | 0% | 38,100 | 239億724万 | +2.14% | 16.33 | 0.69 |
02/08 | 958 | 958 | 940 | 954 | -0.31% | 30,700 | 239億724万 | +2.36% | 16.33 | 0.69 |
02/07 | 950 | 957 | 949 | 957 | +0.84% | 32,400 | 239億8242万 | +2.79% | 16.38 | 0.69 |
02/06 | 952 | 953 | 943 | 949 | -0.11% | 22,900 | 237億8194万 | +2.26% | 16.25 | 0.68 |
02/05 | 950 | 956 | 943 | 950 | +1.39% | 48,700 | 238億700万 | +2.59% | 16.26 | 0.68 |
02/02 | 937 | 942 | 932 | 937 | 0% | 17,400 | 234億8122万 | +1.41% | 16.04 | 0.67 |
02/01 | 940 | 944 | 934 | 937 | -0.74% | 18,700 | 234億8122万 | +1.63% | 16.04 | 0.67 |
01/31 | 936 | 944 | 931 | 944 | +0.85% | 21,100 | 236億5664万 | +2.5% | 16.16 | 0.68 |
01/30 | 946 | 947 | 935 | 936 | -0.64% | 17,500 | 234億5616万 | +1.96% | 16.03 | 0.67 |
01/29 | 940 | 946 | 938 | 942 | +0.75% | 18,000 | 236億652万 | +2.73% | 16.13 | 0.68 |
01/26 | 940 | 942 | 935 | 935 | -0.32% | 26,900 | 234億3110万 | +2.19% | 16.01 | 0.67 |
01/25 | 935 | 940 | 933 | 938 | -0.11% | 18,700 | 235億628万 | +2.63% | 16.06 | 0.68 |
01/24 | 933 | 943 | 933 | 939 | +0.64% | 35,600 | 235億3134万 | +2.96% | 16.08 | 0.68 |
01/23 | 940 | 942 | 933 | 933 | -0.53% | 29,600 | 233億8098万 | +2.53% | 15.97 | 0.67 |
01/22 | 930 | 938 | 929 | 938 | +1.85% | 53,000 | 235億628万 | +3.19% | 16.06 | 0.68 |
01/19 | 920 | 925 | 917 | 921 | +0.66% | 26,900 | 230億8026万 | +1.43% | 15.77 | 0.66 |
01/18 | 920 | 920 | 915 | 915 | -0.11% | 11,500 | 229億2990万 | +0.88% | 15.67 | 0.66 |
01/17 | 922 | 926 | 915 | 916 | +0.11% | 23,000 | 229億5496万 | +1.1% | 15.68 | 0.66 |
01/16 | 929 | 929 | 915 | 915 | -1.08% | 19,300 | 229億2990万 | +1.1% | 15.67 | 0.66 |
01/15 | 918 | 929 | 918 | 925 | +1.43% | 26,500 | 231億8050万 | +2.21% | 15.84 | 0.67 |
01/12 | 927 | 927 | 912 | 912 | -1.62% | 22,500 | 228億5472万 | +1% | 15.61 | 0.66 |
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 | 189 755 2/13 | 143 570 3/7 570 2/21 | 1,542,000 385,500 2/13 | - | - | +9.4% 3/25 | -6.32% 4/9 |
2009年 3月期 | 168 670 4/10 | 89 355 10/28 | 50,400 12,600 4/10 | - | - | +23.01% 3/9 | -24.79% 8/15 |
2010年 3月期 | 203 810 8/24 810 8/17 | 129 515 12/29 515 12/28 | 58,400 14,600 7/9 | - | - | +26.3% 1/27 | -15.13% 11/25 |
2011年 3月期 | 186 745 6/4 | 140 560 3/15 | 42,800 10,700 4/12 | 45億4450万 | 34億1600万 | +6.54% 10/13 | -9.74% 3/15 |
2012年 3月期 | 194 774 3/30 775 3/29 他2件 | 125 501 1/20 500 1/19 他2件 | 84,800 21,200 3/14 | 47億2750万 | 30億5000万 | +21.88% 3/13 | -6.21% 8/9 |
2013年 3月期 | 996 3,985 3/25 | 183 733 4/5 | 489,200 122,300 3/4 | 243億850万 | 44億7130万 | +37.15% 9/12 | -17.91% 11/12 |
2014年 3月期 | 950 3,800 5/8 | 383 1,531 6/27 | 660,000 165,000 5/9 | 231億8000万 | 93億3910万 | +26.43% 10/1 | -31.13% 6/7 |
2015年 3月期 | 975 3,900 2/2 | 375 1,501 5/22 1,500 5/21 | 586,000 146,500 10/29 | 237億9000万 | 91億5610万 | +30.13% 1/7 | -19.65% 10/23 |
2016年 3月期 | 888 1,776 6/8 | 450 900 2/12 | 1,089,400 544,700 7/30 | 216億6720万 | 112億7700万 | +10.37% 5/10 | -16.99% 8/25 |
2017年 3月期 | 724 1,447 3/29 | 491 981 4/6 | 188,400 94,200 2/1 | 181億3091万 | 122億9193万 | +13.03% 5/2 | -9.53% 11/9 |
2018年 3月期 | 1,760 3,520 12/28 | 638 1,275 4/12 | 760,800 380,400 10/25 | 441億560万 | 159億7575万 | +26.69% 12/22 | -18.2% 2/7 |
2019年 3月期 | 1,675 3,350 6/12 | 754 1,507 12/25 | 1,345,400 672,700 7/31 | 419億7550万 | 188億8271万 | +19.17% 2/5 | -21.18% 7/5 |
2020年 3月期 | 1,575 3,150 8/7 | 939 3/31 | 851,200 425,600 1/29 | 394億6950万 | 235億3134万 | +19.35% 5/13 | -21.19% 4/1 |
2021年 3月期 | 1,696 8/4 | 838 4/6 | 237,700 12/2 | 425億176万 | 210億28万 | +16.62% 8/4 | -9.5% 8/28 |
2022年 3月期 | 1,395 4/1 | 957 3/8 | 165,500 9/16 | 349億5870万 | 239億8242万 | +6.79% 2/3 | -11.83% 10/7 |
2023年 3月期 | 1,036 6/23 | 836 12/27 | 162,600 12/27 | 259億6216万 | 209億5016万 | +10.18% 6/22 | -11.05% 5/17 |
2024年 3月期 | 1,100 5/15 | 839 10/24 | 168,100 8/14 | 275億6600万 | 210億2534万 | +7.74% 5/11 | -8.57% 8/21 |
最新 | 893 2024/6/7 | 15,400 | 223億7858万 | -1.65% 908 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 214%(3.14倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 158%(2.58倍)
- 2018/12/28 vs 2017/12/29
- -48%(0.52倍)
- 2019/12/30 vs 2018/12/28
- 69%(1.69倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/06/07 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
89円(2008/10/28) - 906%(10.06倍)
893円(6/7)