株価チャート
株価
6/7
- 前日 (6/6)
- 664
- 始値
- 664
- 高値
- 667
- 安値
- 661
- 終値 +0.15%
- 665
- 出来高 -35.89%
- 53,400
乖離率
- 株価(5日)
移動平均値 - -1.92%
678 - 株価(25日)
移動平均値 - -4.32%
695 - 出来高(5日)
移動平均値 - -27.99%
74,160
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 | 664 | 667 | 661 | 665 | +0.15% | 53,400 | 204億789万 | -4.32% | 8.81 | 0.73 |
06/06 | 680 | 680 | 662 | 664 | -1.63% | 83,300 | 203億7720万 | -4.46% | 8.8 | 0.73 |
06/05 | 682 | 682 | 672 | 675 | -2.03% | 69,800 | 207億1478万 | -3.02% | 8.95 | 0.74 |
06/04 | 693 | 694 | 686 | 689 | -1.01% | 55,100 | 211億4442万 | -0.86% | 9.13 | 0.76 |
06/03 | 690 | 700 | 689 | 696 | +1.61% | 109,200 | 213億5924万 | +0.29% | 9.22 | 0.76 |
05/31 | 676 | 687 | 675 | 685 | +1.93% | 116,500 | 210億2166万 | -1.15% | 9.08 | 0.75 |
05/30 | 656 | 672 | 653 | 672 | -0.59% | 115,200 | 206億2271万 | -2.75% | 8.91 | 0.74 |
05/29 | 687 | 687 | 676 | 676 | -1.02% | 590,500 | 207億4547万 | -2.17% | 8.96 | 0.74 |
05/28 | 685 | 693 | 682 | 683 | -0.58% | 82,800 | 209億6029万 | -1.01% | 9.05 | 0.75 |
05/27 | 684 | 690 | 682 | 687 | +0.44% | 64,900 | 210億8304万 | -0.29% | 9.11 | 0.75 |
05/24 | 689 | 694 | 684 | 684 | -1.72% | 97,200 | 209億9098万 | -0.73% | 9.07 | 0.75 |
05/23 | 698 | 699 | 689 | 696 | +0.14% | 63,400 | 213億5924万 | +1.16% | 9.22 | 0.76 |
05/22 | 704 | 709 | 695 | 695 | -1.97% | 103,300 | 213億2855万 | +1.02% | 9.21 | 0.76 |
05/21 | 717 | 719 | 708 | 709 | -0.98% | 101,400 | 217億5819万 | +3.05% | 9.4 | 0.78 |
05/20 | 710 | 727 | 710 | 716 | +1.7% | 146,900 | 219億7301万 | +4.22% | 9.49 | 0.79 |
05/17 | 696 | 706 | 692 | 704 | +0.57% | 98,500 | 216億475万 | +2.47% | 9.33 | 0.77 |
05/16 | 707 | 713 | 698 | 700 | 0% | 126,500 | 214億8199万 | +1.89% | 9.28 | 0.77 |
05/15 | 713 | 715 | 700 | 700 | -1.82% | 176,100 | 214億8199万 | +2.04% | 9.28 | 0.77 |
05/14 | 722 | 723 | 711 | 713 | -0.97% | 180,900 | 218億8094万 | +3.94% | 9.45 | 0.78 |
05/13 | 717 | 723 | 715 | 720 | +0.7% | 144,600 | 220億9576万 | +4.96% | 9.54 | 0.79 |
05/10 | 715 | 720 | 708 | 715 | +0.42% | 173,100 | 219億4232万 | +4.08% | 9.48 | 0.79 |
05/09 | 713 | 716 | 700 | 712 | +0.42% | 105,300 | 218億5026万 | +3.49% | 9.44 | 0.78 |
05/08 | 708 | 716 | 703 | 709 | -0.28% | 183,400 | 217億5819万 | +2.9% | 9.4 | 0.78 |
05/07 | 706 | 716 | 705 | 711 | +2.01% | 206,700 | 218億1957万 | +2.75% | 9.42 | 0.78 |
05/02 | 676 | 698 | 675 | 697 | +3.41% | 187,000 | 213億8993万 | +0.58% | 9.24 | 0.77 |
05/01 | 675 | 678 | 667 | 674 | -0.74% | 97,100 | 206億8409万 | -3.02% | 8.93 | 0.74 |
04/30 | 662 | 682 | 662 | 679 | +2.72% | 121,100 | 208億3753万 | -2.58% | 9 | 0.75 |
04/26 | 656 | 661 | 650 | 661 | +0.76% | 89,100 | 202億8514万 | -5.44% | 8.76 | 0.73 |
04/25 | 661 | 668 | 655 | 656 | -1.5% | 78,700 | 201億3170万 | -6.42% | 8.69 | 0.72 |
04/24 | 657 | 670 | 657 | 666 | +2.15% | 135,800 | 204億3858万 | -5.4% | 8.83 | 0.73 |
04/23 | 659 | 660 | 648 | 652 | -0.31% | 96,100 | 200億894万 | -7.65% | 8.64 | 0.72 |
04/22 | 660 | 661 | 651 | 654 | +0.62% | 118,700 | 200億7032万 | -7.63% | 8.67 | 0.72 |
04/19 | 665 | 670 | 646 | 650 | -3.42% | 195,200 | 199億4756万 | -8.32% | 8.61 | 0.71 |
04/18 | 662 | 676 | 658 | 673 | +0.75% | 107,200 | 206億5340万 | -5.21% | 8.92 | 0.74 |
04/17 | 668 | 676 | 660 | 668 | 0% | 141,400 | 204億9996万 | -5.92% | 8.85 | 0.73 |
04/16 | 685 | 688 | 668 | 668 | -3.47% | 202,200 | 204億9996万 | -5.92% | 8.85 | 0.73 |
04/15 | 688 | 698 | 688 | 692 | -0.43% | 76,000 | 212億3648万 | -2.54% | 9.17 | 0.76 |
04/12 | 703 | 703 | 692 | 695 | -0.14% | 88,100 | 213億2855万 | -2.25% | 9.21 | 0.76 |
04/11 | 698 | 703 | 693 | 696 | -1.28% | 133,700 | 213億5924万 | -2.11% | 9.22 | 0.76 |
04/10 | 703 | 705 | 697 | 705 | +0.28% | 122,700 | 216億3544万 | -0.84% | 9.34 | 0.77 |
04/09 | 683 | 703 | 678 | 703 | +3.23% | 201,300 | 215億7406万 | -0.99% | 9.32 | 0.77 |
04/08 | 662 | 693 | 654 | 681 | -3.13% | 662,300 | 208億9891万 | -3.81% | 9.03 | 0.75 |
04/05 | 708 | 711 | 697 | 703 | -2.63% | 403,500 | 215億7406万 | -0.57% | 9.32 | 0.77 |
04/04 | 728 | 733 | 719 | 722 | -0.28% | 196,100 | 221億5714万 | +2.27% | 9.57 | 0.79 |
04/03 | 724 | 733 | 710 | 724 | -2.29% | 242,600 | 222億1852万 | +2.84% | 9.6 | 0.8 |
04/02 | 755 | 756 | 738 | 741 | -1.85% | 193,100 | 227億4022万 | +5.56% | 9.82 | 0.81 |
04/01 | 781 | 784 | 753 | 755 | -1.56% | 355,600 | 231億6986万 | +8.17% | 10.01 | 0.83 |
03/29 | 755 | 772 | 752 | 767 | +2.13% | 201,700 | 235億3813万 | +10.52% | 10.17 | 0.84 |
03/28 | 750 | 762 | 745 | 751 | +1.08% | 224,800 | 230億4711万 | +9% | 9.95 | 0.82 |
03/27 | 732 | 748 | 730 | 743 | +2.2% | 187,800 | 228億160万 | +8.63% | 9.85 | 0.82 |
03/26 | 720 | 732 | 714 | 727 | +0.97% | 104,600 | 223億1058万 | +6.91% | 9.64 | 0.8 |
03/25 | 716 | 733 | 713 | 720 | -0.41% | 158,500 | 220億9576万 | +6.35% | 9.54 | 0.79 |
03/22 | 728 | 738 | 723 | 723 | +0.56% | 156,300 | 221億8783万 | +7.43% | 9.58 | 0.79 |
03/21 | 725 | 732 | 718 | 719 | -0.14% | 204,800 | 220億6508万 | +7.15% | 9.53 | 0.79 |
03/19 | 700 | 720 | 698 | 720 | +2.13% | 163,600 | 220億9576万 | +7.62% | 9.54 | 0.79 |
03/18 | 683 | 712 | 681 | 705 | +4.29% | 219,700 | 216億3544万 | +5.86% | 9.34 | 0.77 |
03/15 | 666 | 681 | 664 | 676 | +0.9% | 125,600 | 207億4547万 | +1.65% | 8.96 | 0.74 |
03/14 | 669 | 674 | 664 | 670 | +0.15% | 65,700 | 205億6134万 | +0.9% | 8.88 | 0.74 |
03/13 | 681 | 684 | 660 | 669 | -1.33% | 180,800 | 205億3065万 | +0.75% | 8.87 | 0.73 |
03/12 | 666 | 679 | 662 | 678 | +0.89% | 85,000 | 208億684万 | +2.11% | 8.99 | 0.74 |
03/11 | 695 | 699 | 669 | 672 | -6.15% | 238,500 | 206億2271万 | +1.51% | 8.91 | 0.74 |
03/08 | 682 | 729 | 680 | 716 | +3.47% | 348,000 | 219億7301万 | +8.16% | 9.49 | 0.79 |
03/07 | 707 | 709 | 687 | 692 | -0.72% | 181,500 | 212億3648万 | +4.85% | 9.17 | 0.76 |
03/06 | 665 | 697 | 664 | 697 | +3.87% | 269,000 | 213億8993万 | +5.93% | 9.24 | 0.77 |
03/05 | 657 | 675 | 654 | 671 | +1.67% | 137,400 | 205億9202万 | +2.13% | 8.89 | 0.74 |
03/04 | 660 | 666 | 655 | 660 | -0.6% | 120,200 | 202億5445万 | +0.61% | 8.75 | 0.72 |
03/01 | 666 | 666 | 657 | 664 | -0.3% | 138,600 | 203億7720万 | +1.37% | 8.8 | 0.73 |
02/29 | 665 | 672 | 661 | 666 | -0.45% | 96,800 | 204億3858万 | +1.83% | 8.83 | 0.73 |
02/28 | 670 | 678 | 665 | 669 | +0.3% | 101,300 | 205億3065万 | +2.29% | 8.87 | 0.73 |
02/27 | 656 | 674 | 656 | 667 | +1.68% | 150,200 | 204億6927万 | +1.99% | 8.84 | 0.73 |
02/26 | 662 | 668 | 656 | 656 | +0.15% | 127,500 | 201億3170万 | +0.46% | 8.69 | 0.72 |
02/22 | 637 | 659 | 630 | 655 | +3.8% | 248,700 | 201億101万 | +0.31% | 8.68 | 0.72 |
02/21 | 638 | 641 | 630 | 631 | -1.1% | 150,200 | 193億6448万 | -3.37% | 8.36 | 0.69 |
02/20 | 643 | 647 | 638 | 638 | -0.62% | 159,500 | 195億7930万 | -2.6% | 8.46 | 0.7 |
02/19 | 636 | 645 | 635 | 642 | -0.16% | 152,200 | 197億206万 | -2.28% | 8.51 | 0.71 |
02/16 | 636 | 649 | 631 | 643 | +0.78% | 208,600 | 197億3274万 | -1.98% | 8.52 | 0.71 |
02/15 | 661 | 661 | 637 | 638 | -2.45% | 224,300 | 195億7930万 | -2% | 8.46 | 0.7 |
02/14 | 669 | 669 | 651 | 654 | -2.39% | 153,500 | 200億7032万 | +1.24% | 8.67 | 0.72 |
02/13 | 659 | 671 | 656 | 670 | +2.29% | 237,900 | 205億6134万 | +4.52% | 8.88 | 0.74 |
02/09 | 661 | 667 | 655 | 655 | -2.09% | 136,500 | 201億101万 | +3.31% | 8.68 | 0.72 |
02/08 | 667 | 669 | 655 | 669 | +0.15% | 155,700 | 205億3065万 | +6.53% | 8.87 | 0.73 |
02/07 | 657 | 675 | 657 | 668 | +1.37% | 220,800 | 204億9996万 | +7.57% | 8.85 | 0.73 |
02/06 | 665 | 672 | 658 | 659 | -0.15% | 147,900 | 202億2376万 | +7.33% | 8.73 | 0.72 |
02/05 | 655 | 665 | 652 | 660 | +1.69% | 264,000 | 202億5445万 | +8.73% | 8.75 | 0.72 |
02/02 | 656 | 656 | 646 | 649 | -0.76% | 137,700 | 199億1688万 | +8.17% | 8.6 | 0.71 |
02/01 | 660 | 662 | 653 | 654 | -1.36% | 162,500 | 200億7032万 | +10.1% | 8.67 | 0.72 |
01/31 | 657 | 664 | 654 | 663 | +0.3% | 153,200 | 203億4652万 | +12.95% | 8.79 | 0.73 |
01/30 | 657 | 665 | 653 | 661 | +1.38% | 196,400 | 202億8514万 | +13.77% | 8.76 | 0.73 |
01/29 | 648 | 654 | 646 | 652 | +0.93% | 116,200 | 200億894万 | +13.59% | 8.64 | 0.72 |
01/26 | 651 | 663 | 645 | 646 | -0.92% | 234,600 | 198億2481万 | +13.73% | 8.56 | 0.71 |
01/25 | 648 | 657 | 644 | 652 | +1.09% | 175,700 | 200億894万 | +16.01% | 8.64 | 0.72 |
01/24 | 654 | 656 | 640 | 645 | -1.38% | 268,000 | 197億9412万 | +16.01% | 8.55 | 0.71 |
01/23 | 668 | 675 | 652 | 654 | -2.68% | 362,300 | 200億7032万 | +18.91% | 8.67 | 0.72 |
01/22 | 658 | 673 | 652 | 672 | +3.23% | 371,600 | 206億2271万 | +23.53% | 8.91 | 0.74 |
01/19 | 657 | 662 | 649 | 651 | 0% | 309,700 | 199億7825万 | +21.23% | 8.63 | 0.72 |
01/18 | 652 | 664 | 651 | 651 | -0.61% | 377,100 | 199億7825万 | +22.37% | 8.63 | 0.72 |
01/17 | 678 | 689 | 655 | 655 | -4.1% | 688,200 | 201億101万 | +24.52% | 8.68 | 0.72 |
01/16 | 675 | 694 | 670 | 683 | -0.15% | 1,215,100 | 209億6029万 | +31.35% | 9.05 | 0.75 |
01/15 | 649 | 689 | 645 | 684 | +11.04% | 2,674,300 | 209億9098万 | +33.07% | 9.07 | 0.75 |
01/12 | 616 | 616 | 600 | 616 | +19.38% | 931,400 | 189億415万 | +21.5% | 8.16 | 0.68 |
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 5月期 | 290 7/13 | 111 3/17 | 270,000 7/13 | - | - | +37.89% 7/13 | -23.16% 2/18 |
2009年 5月期 | 171 7/14 | 70 4/23 | 54,000 7/14 | - | - | +10.13% 1/9 | -21.2% 10/23 |
2010年 5月期 | 274 1/13 | 75 6/15 | 818,000 1/13 | - | - | +119.63% 1/13 | -19.32% 11/20 11/19 |
2011年 5月期 | 350 1/11 | 132 8/25 | 1,298,000 1/11 | 73億9235万 | 27億8797万 | +61.73% 1/11 | -48.35% 3/15 |
2012年 5月期 | 238 7/8 | 136 11/24 11/22 | 98,000 4/6 | 50億2679万 | 28億7245万 | +17.27% 3/21 | -14.94% 8/9 |
2013年 5月期 | 493 5/22 | 173 8/6 | 332,000 4/8 | 104億1265万 | 36億5393万 | +23.65% 5/1 | -22.74% 6/7 |
2014年 5月期 | 408 7/2 | 253 11/5 11/1 他2件 | 582,000 10/7 | 86億1736万 | 53億4361万 | +14.26% 1/21 | -15.11% 10/8 |
2015年 5月期 | 558 5/21 | 271 6/2 | 1,504,000 7/9 | 117億8583万 | 57億2394万 | +20.5% 1/5 | -8.93% 10/16 |
2016年 5月期 | 597 6/24 | 296 5/27 | 345,000 7/30 | 126億957万 | 76億381万 | +12.31% 10/9 | -16.01% 8/24 |
2017年 5月期 | 407 5/8 | 258 6/29 | 536,000 8/24 | 104億5524万 | 66億2765万 | +11.91% 4/3 | -7.25% 7/6 |
2018年 5月期 | 849 2/1 | 352 8/14 | 2,658,100 11/2 | 218億959万 | 90億4237万 | +28.64% 10/17 | -15.75% 3/23 |
2019年 5月期 | 576 6/8 | 283 12/25 | 1,469,100 9/27 | 147億9661万 | 86億8486万 | +10.56% 7/4 | -22.85% 12/25 |
2020年 5月期 | 471 12/9 | 216 3/13 | 998,000 10/30 | 144億5431万 | 66億2873万 | +20.89% 5/11 | -28.38% 3/13 |
2021年 5月期 | 517 1/15 | 249 7/31 | 9,179,800 1/14 | 158億6599万 | 76億4145万 | +49.98% 12/4 | -12.94% 7/10 |
2022年 5月期 | 549 7/26 | 312 3/9 3/8 | 3,742,500 7/15 | 168億4802万 | 95億7483万 | +18.28% 7/20 | -14.51% 8/20 |
2023年 5月期 | 617 4/3 | 325 7/7 | 2,882,600 1/11 | 189億3484万 | 99億7378万 | +24.85% 7/3 | -10.33% 1/4 |
最新 | 665 2024/6/7 | 53,400 | 204億789万 | -4.32% 695 |
年間値上がり率
- 1996/12/26 vs 1995/12/27
- -26%(0.74倍)
- 1997/12/24 vs 1996/12/26
- -42%(0.58倍)
- 1998/12/11 vs 1997/12/24
- -9%(0.91倍)
- 1999/12/27 vs 1998/12/11
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/27
- -60%(0.4倍)
- 2001/12/27 vs 2000/12/29
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/27
- 18%(1.18倍)
- 2003/12/30 vs 2002/12/30
- 85%(1.85倍)
- 2004/12/29 vs 2003/12/30
- 74%(1.74倍)
- 2005/12/30 vs 2004/12/29
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/26 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/22 vs 2007/12/26
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/22
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/30
- 92%(1.92倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 48%(1.48倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 58%(1.58倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- -26%(0.74倍)
- 2017/12/29 vs 2016/12/30
- 103%(2.03倍)
- 2018/12/28 vs 2017/12/29
- -48%(0.52倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/06/07 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
60円(2002/11/20) - 1008%(11.08倍)
665円(6/7)