株価チャート
株価
6/7
- 前日 (6/6)
- 744
- 始値
- 742
- 高値
- 742
- 安値
- 736
- 終値 -0.67%
- 739
- 出来高 +64.44%
- 22,200
乖離率
- 株価(5日)
移動平均値 - -1.2%
748 - 株価(25日)
移動平均値 - -2.76%
760 - 出来高(5日)
移動平均値 - -21.94%
28,440
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 | 742 | 742 | 736 | 739 | -0.67% | 22,200 | 272億3208万 | -2.76% | 5.92 | 0.52 |
06/06 | 747 | 747 | 742 | 744 | -0.13% | 13,500 | 274億1633万 | -2.23% | 5.96 | 0.53 |
06/05 | 751 | 751 | 745 | 745 | -1.06% | 25,300 | 274億5318万 | -2.1% | 5.97 | 0.53 |
06/04 | 757 | 762 | 753 | 753 | -0.53% | 32,300 | 277億4798万 | -0.92% | 6.04 | 0.53 |
06/03 | 759 | 760 | 754 | 757 | +0.4% | 48,900 | 278億9538万 | -0.26% | 6.07 | 0.54 |
05/31 | 740 | 756 | 740 | 754 | +2.31% | 57,900 | 277億8483万 | -0.53% | 6.04 | 0.53 |
05/30 | 731 | 738 | 725 | 737 | +0.55% | 31,700 | 271億5838万 | -2.64% | 5.91 | 0.52 |
05/29 | 743 | 746 | 733 | 733 | -1.35% | 32,800 | 270億1098万 | -3.17% | 5.88 | 0.52 |
05/28 | 739 | 747 | 739 | 743 | +0.54% | 18,600 | 273億7948万 | -1.85% | 5.96 | 0.53 |
05/27 | 741 | 745 | 737 | 739 | -0.27% | 21,000 | 272億3208万 | -2.25% | 5.92 | 0.52 |
05/24 | 741 | 746 | 739 | 741 | -0.54% | 30,000 | 273億578万 | -1.98% | 5.94 | 0.52 |
05/23 | 750 | 750 | 744 | 745 | -0.53% | 32,800 | 274億5318万 | -1.46% | 5.97 | 0.53 |
05/22 | 756 | 756 | 749 | 749 | -0.93% | 28,400 | 276億58万 | -1.06% | 6 | 0.53 |
05/21 | 766 | 768 | 756 | 756 | -1.95% | 40,100 | 278億5853万 | -0.26% | 6.06 | 0.53 |
05/20 | 773 | 782 | 771 | 771 | -0.52% | 48,400 | 284億1128万 | +1.72% | 6.18 | 0.55 |
05/17 | 775 | 778 | 772 | 775 | -0.13% | 18,700 | 285億5868万 | +2.24% | 6.21 | 0.55 |
05/16 | 781 | 782 | 772 | 776 | -1.15% | 62,500 | 285億9553万 | +2.51% | 6.22 | 0.55 |
05/15 | 794 | 794 | 783 | 785 | -0.63% | 22,900 | 289億2718万 | +3.84% | 6.29 | 0.56 |
05/14 | 786 | 792 | 778 | 790 | -1.13% | 53,800 | 291億1143万 | +4.64% | 6.33 | 0.56 |
05/13 | 798 | 799 | 786 | 799 | +0.13% | 38,100 | 294億4307万 | +5.97% | 6.4 | 0.57 |
05/10 | 782 | 798 | 782 | 798 | +2.18% | 114,000 | 294億622万 | +6.12% | 6.4 | 0.56 |
05/09 | 780 | 785 | 773 | 781 | +0.51% | 38,500 | 287億7978万 | +4.13% | 6.26 | 0.55 |
05/08 | 783 | 783 | 773 | 777 | -1.15% | 84,000 | 286億3238万 | +3.74% | 6.23 | 0.55 |
05/07 | 758 | 790 | 756 | 786 | +6.36% | 193,100 | 289億6403万 | +4.94% | 6.3 | 0.56 |
05/02 | 742 | 744 | 739 | 739 | -0.4% | 56,100 | 272億3208万 | -1.2% | 5.92 | 0.52 |
05/01 | 745 | 745 | 737 | 742 | -0.54% | 51,700 | 273億4263万 | -0.93% | 5.95 | 0.52 |
04/30 | 734 | 746 | 732 | 746 | +1.91% | 40,300 | 274億9003万 | -0.53% | 5.98 | 0.53 |
04/26 | 726 | 733 | 720 | 732 | +0.69% | 69,700 | 269億7413万 | -2.4% | 5.87 | 0.52 |
04/25 | 734 | 734 | 727 | 727 | -0.95% | 28,800 | 267億8988万 | -3.2% | 5.83 | 0.51 |
04/24 | 735 | 735 | 729 | 734 | +0.14% | 39,500 | 270億4783万 | -2.39% | 5.88 | 0.52 |
04/23 | 738 | 740 | 733 | 733 | -0.27% | 14,400 | 270億1098万 | -2.53% | 5.88 | 0.52 |
04/22 | 735 | 736 | 731 | 735 | +1.66% | 30,300 | 270億8468万 | -2.26% | 5.89 | 0.52 |
04/19 | 730 | 731 | 717 | 723 | -0.96% | 48,400 | 266億4248万 | -3.73% | 5.8 | 0.51 |
04/18 | 730 | 738 | 730 | 730 | 0% | 27,900 | 269億43万 | -2.8% | 5.85 | 0.52 |
04/17 | 743 | 751 | 730 | 730 | -1.75% | 52,900 | 269億43万 | -2.67% | 5.85 | 0.52 |
04/16 | 764 | 764 | 743 | 743 | -3.26% | 49,900 | 273億7948万 | -0.8% | 5.96 | 0.53 |
04/15 | 761 | 770 | 761 | 768 | +0.13% | 44,800 | 283億73万 | +2.67% | 6.16 | 0.54 |
04/12 | 765 | 768 | 762 | 767 | 0% | 45,400 | 282億6388万 | +2.82% | 6.15 | 0.54 |
04/11 | 758 | 767 | 757 | 767 | +0.13% | 41,400 | 282億6388万 | +3.09% | 6.15 | 0.54 |
04/10 | 759 | 766 | 759 | 766 | +0.66% | 38,000 | 282億2703万 | +3.23% | 6.14 | 0.54 |
04/09 | 753 | 761 | 752 | 761 | +1.06% | 27,200 | 280億4278万 | +2.7% | 6.1 | 0.54 |
04/08 | 745 | 753 | 743 | 753 | +0.94% | 46,400 | 277億4798万 | +1.89% | 6.04 | 0.53 |
04/05 | 753 | 755 | 742 | 746 | -1.45% | 37,800 | 274億9003万 | +1.08% | 5.98 | 0.53 |
04/04 | 769 | 769 | 755 | 757 | -1.05% | 54,200 | 278億9538万 | +2.57% | 6.07 | 0.54 |
04/03 | 742 | 766 | 740 | 765 | +2.68% | 100,000 | 281億9018万 | +3.94% | 6.13 | 0.54 |
04/02 | 768 | 768 | 737 | 745 | -1.97% | 90,600 | 274億5318万 | +1.36% | 5.97 | 0.53 |
04/01 | 780 | 782 | 760 | 760 | -1.81% | 90,800 | 280億593万 | +3.54% | 6.09 | 0.54 |
03/29 | 752 | 774 | 752 | 774 | +3.48% | 115,100 | 285億2183万 | +5.59% | 6.12 | 0.55 |
03/28 | 750 | 756 | 741 | 748 | -2.48% | 215,500 | 275億6373万 | +2.47% | 5.92 | 0.53 |
03/27 | 771 | 779 | 763 | 767 | -0.52% | 345,800 | 282億6388万 | +5.21% | 6.07 | 0.54 |
03/26 | 753 | 775 | 750 | 771 | +1.72% | 145,900 | 284億1128万 | +6.05% | 6.1 | 0.55 |
03/25 | 752 | 762 | 750 | 758 | +0.93% | 108,600 | 279億3223万 | +4.7% | 6 | 0.54 |
03/22 | 752 | 752 | 744 | 751 | -0.13% | 77,200 | 276億7428万 | +4.02% | 5.94 | 0.53 |
03/21 | 752 | 752 | 742 | 752 | +2.17% | 153,600 | 277億1113万 | +4.44% | 5.95 | 0.53 |
03/19 | 725 | 736 | 719 | 736 | +1.8% | 158,800 | 271億2153万 | +2.51% | 5.82 | 0.52 |
03/18 | 719 | 723 | 715 | 723 | +1.26% | 188,800 | 266億4248万 | +0.84% | 5.72 | 0.51 |
03/15 | 718 | 721 | 714 | 714 | 0% | 127,200 | 263億1083万 | -0.42% | 5.65 | 0.5 |
03/14 | 712 | 715 | 710 | 714 | +0.99% | 114,500 | 263億1083万 | -0.42% | 5.65 | 0.5 |
03/13 | 718 | 718 | 706 | 707 | -0.7% | 91,800 | 260億5288万 | -1.39% | 5.59 | 0.5 |
03/12 | 710 | 712 | 703 | 712 | 0% | 126,600 | 262億3713万 | -0.7% | 5.63 | 0.5 |
03/11 | 722 | 724 | 706 | 712 | -1.66% | 142,500 | 262億3713万 | -0.7% | 5.63 | 0.5 |
03/08 | 720 | 727 | 717 | 724 | +0.42% | 102,600 | 266億7933万 | +0.98% | 5.73 | 0.51 |
03/07 | 726 | 731 | 719 | 721 | -0.41% | 86,600 | 265億6878万 | +0.56% | 5.7 | 0.51 |
03/06 | 721 | 729 | 721 | 724 | +0.42% | 86,900 | 266億7933万 | +0.98% | 5.73 | 0.51 |
03/05 | 718 | 723 | 715 | 721 | +0.14% | 78,700 | 265億6878万 | +0.56% | 5.7 | 0.51 |
03/04 | 736 | 736 | 717 | 720 | -1.64% | 125,300 | 265億3193万 | +0.56% | 5.7 | 0.51 |
03/01 | 735 | 736 | 723 | 732 | +0.27% | 97,900 | 269億7413万 | +2.23% | 5.79 | 0.52 |
02/29 | 732 | 736 | 726 | 730 | -0.14% | 80,700 | 269億43万 | +2.1% | 5.78 | 0.52 |
02/28 | 727 | 737 | 727 | 731 | +0.55% | 73,600 | 269億3728万 | +2.38% | 5.78 | 0.52 |
02/27 | 723 | 732 | 723 | 727 | +0.97% | 63,900 | 267億8988万 | +1.82% | 5.75 | 0.51 |
02/26 | 725 | 728 | 719 | 720 | -0.69% | 45,100 | 265億3193万 | +0.98% | 5.7 | 0.51 |
02/22 | 716 | 727 | 712 | 725 | +1.54% | 85,600 | 267億1618万 | +1.68% | 5.74 | 0.51 |
02/21 | 716 | 718 | 711 | 714 | +0.42% | 43,300 | 263億1083万 | +0.28% | 5.65 | 0.5 |
02/20 | 716 | 721 | 711 | 711 | -1.11% | 48,700 | 262億28万 | -0.28% | 5.63 | 0.5 |
02/19 | 708 | 719 | 702 | 719 | +1.41% | 52,900 | 264億9508万 | +0.7% | 5.69 | 0.51 |
02/16 | 705 | 710 | 702 | 709 | +1.14% | 61,700 | 261億2658万 | -0.7% | 5.61 | 0.5 |
02/15 | 706 | 707 | 699 | 701 | -0.57% | 59,000 | 258億3178万 | -1.82% | 5.55 | 0.5 |
02/14 | 710 | 710 | 698 | 705 | -0.56% | 91,600 | 259億7918万 | -1.4% | 5.58 | 0.5 |
02/13 | 710 | 711 | 705 | 709 | +0.28% | 55,600 | 261億2658万 | -0.98% | 5.61 | 0.5 |
02/09 | 710 | 713 | 706 | 707 | -0.42% | 38,600 | 260億5288万 | -1.26% | 5.59 | 0.5 |
02/08 | 711 | 712 | 705 | 710 | -0.28% | 60,000 | 261億6343万 | -0.98% | 5.62 | 0.5 |
02/07 | 710 | 715 | 710 | 712 | 0% | 41,100 | 262億3713万 | -0.7% | 5.63 | 0.5 |
02/06 | 716 | 720 | 712 | 712 | -0.84% | 42,600 | 262億3713万 | -0.56% | 5.63 | 0.5 |
02/05 | 712 | 720 | 709 | 718 | 0% | 74,300 | 264億5823万 | +0.28% | 5.68 | 0.51 |
02/02 | 717 | 719 | 712 | 718 | +0.42% | 55,400 | 264億5823万 | +0.42% | 5.68 | 0.51 |
02/01 | 723 | 723 | 715 | 715 | -1.24% | 60,000 | 263億4768万 | +0.14% | 5.66 | 0.51 |
01/31 | 717 | 724 | 716 | 724 | +1.69% | 59,800 | 266億7933万 | +1.54% | 5.73 | 0.51 |
01/30 | 716 | 718 | 711 | 712 | -0.42% | 33,500 | 262億3713万 | 0% | 5.63 | 0.5 |
01/29 | 705 | 716 | 705 | 715 | +0.85% | 50,000 | 263億4768万 | +0.56% | 5.66 | 0.51 |
01/26 | 711 | 711 | 708 | 709 | -0.28% | 42,600 | 261億2658万 | -0.14% | 5.61 | 0.5 |
01/25 | 708 | 712 | 706 | 711 | +0.57% | 57,500 | 262億28万 | +0.28% | 5.63 | 0.5 |
01/24 | 713 | 714 | 706 | 707 | -0.56% | 49,600 | 260億5288万 | -0.14% | 5.59 | 0.5 |
01/23 | 721 | 723 | 711 | 711 | -1.25% | 55,700 | 262億28万 | +0.42% | 5.63 | 0.5 |
01/22 | 716 | 722 | 716 | 720 | +1.27% | 36,900 | 265億3193万 | +1.84% | 5.7 | 0.51 |
01/19 | 715 | 717 | 711 | 711 | -0.42% | 44,300 | 262億28万 | +0.71% | 5.63 | 0.5 |
01/18 | 714 | 717 | 713 | 714 | +0.14% | 26,800 | 263億1083万 | +1.28% | 5.65 | 0.5 |
01/17 | 726 | 731 | 713 | 713 | -1.66% | 101,000 | 262億7398万 | +1.28% | 5.64 | 0.5 |
01/16 | 729 | 729 | 724 | 725 | -0.82% | 25,900 | 267億1618万 | +2.98% | 5.74 | 0.51 |
01/15 | 724 | 733 | 724 | 731 | +1.11% | 31,800 | 269億3728万 | +3.84% | 5.78 | 0.52 |
01/12 | 729 | 730 | 718 | 723 | -0.69% | 58,100 | 266億4248万 | +2.99% | 5.72 | 0.51 |
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 | |
2007年 3月期 | 879 4/20 | 585 10/12 | 537,500 10/27 | - | - | +12.89% 10/31 | -32.35% 4/25 |
2008年 3月期 | 720 4/2 | 285 3/17 | 2,623,900 4/18 | - | - | +11.17% 12/3 | -19.39% 5/9 |
2009年 3月期 | 359 7/25 | 182 10/10 | 2,257,300 9/2 | - | - | +14.19% 1/9 | -32.61% 9/1 |
2010年 3月期 | 397 9/16 | 233 5/22 | 833,700 8/3 | - | - | +25.28% 8/5 | -17.44% 11/18 |
2011年 3月期 | 474 1/28 1/27 | 275 3/15 | 667,800 3/9 | 174億6642万 | 101億3347万 | +12.7% 12/17 | -19.7% 3/15 |
2012年 3月期 | 505 3/14 | 335 4/19 | 260,100 2/29 | 186億874万 | 123億4441万 | +12.95% 3/13 | -10.06% 5/1 |
2013年 3月期 | 599 3/29 | 342 5/14 | 313,500 12/18 | 220億7255万 | 126億235万 | +23.77% 5/7 | -13.39% 5/14 |
2014年 3月期 | 836 5/10 | 520 4/2 | 636,900 5/1 | 308億576万 | 191億6148万 | +24.71% 5/9 | -16% 6/7 |
2015年 3月期 | 716 3/25 | 553 5/21 | 524,100 10/21 | 263億8453万 | 203億7800万 | +7.91% 12/2 | -10.98% 5/8 |
2016年 3月期 | 806 11/24 | 600 2/12 | 326,700 3/28 | 297億102万 | 221億994万 | +11.66% 11/20 | -11.85% 2/12 |
2017年 3月期 | 784 3/10 | 635 7/8 | 286,000 3/28 | 288億9033万 | 233億9969万 | +7.2% 12/8 | -9% 6/16 |
2018年 3月期 | 953 1/26 | 692 4/17 | 437,300 1/29 | 351億1796万 | 255億13万 | +7.83% 10/11 | -8.8% 2/7 |
2019年 3月期 | 1,005 7/2 | 724 12/25 | 245,000 10/30 | 370億3416万 | 266億7933万 | +6.87% 5/18 | -12.37% 12/25 |
2020年 3月期 | 851 5/7 | 431 3/13 | 277,000 3/27 | 313億5927万 | 158億8231万 | +6.74% 11/5 | -26.18% 3/13 |
2021年 3月期 | 788 3/23 | 452 4/15 | 360,700 3/29 | 290億3773万 | 166億5616万 | +12.84% 6/9 | -8.95% 7/31 |
2022年 3月期 | 758 9/14 | 611 3/8 | 358,200 4/23 | 279億3223万 | 225億1529万 | +9.38% 9/14 | -11.98% 5/12 |
2023年 3月期 | 705 3/9 | 594 4/13 | 325,800 3/24 | 259億7918万 | 218億8884万 | +5.75% 5/30 | -4.72% 9/26 |
2024年 3月期 | 779 3/27 | 670 6/27 4/7 | 345,800 3/27 | 287億608万 | 246億8944万 | +7.57% 9/4 | -7.47% 10/4 |
最新 | 739 2024/6/7 | 22,200 | 272億3208万 | -2.76% 760 |