株価チャート
株価
6/7
- 前日 (6/6)
- 710
- 始値
- 711
- 高値
- 718
- 安値
- 711
- 終値 +0.99%
- 717
- 出来高 -61.04%
- 24,700
乖離率
- 株価(5日)
移動平均値 - 0%
717 - 株価(25日)
移動平均値 - +0.42%
714 - 出来高(5日)
移動平均値 - -64.81%
70,200
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 | 711 | 718 | 711 | 717 | +0.99% | 24,700 | 274億7185万 | +0.42% | 16.16 | 0.78 |
06/06 | 724 | 724 | 705 | 710 | -1.25% | 63,400 | 272億365万 | -0.42% | 16 | 0.77 |
06/05 | 712 | 724 | 709 | 719 | +1.27% | 68,100 | 275億4848万 | +0.98% | 16.2 | 0.78 |
06/04 | 722 | 727 | 706 | 710 | -2.61% | 102,200 | 272億365万 | 0% | 16 | 0.77 |
06/03 | 730 | 737 | 724 | 729 | +0.55% | 92,600 | 279億3163万 | +2.97% | 16.43 | 0.79 |
05/31 | 700 | 728 | 700 | 725 | +4.32% | 103,500 | 277億7837万 | +2.55% | 16.34 | 0.79 |
05/30 | 683 | 695 | 676 | 695 | +0.43% | 84,000 | 266億2892万 | -1.42% | 15.66 | 0.76 |
05/29 | 711 | 712 | 692 | 692 | -2.4% | 85,200 | 265億1398万 | -1.84% | 15.59 | 0.75 |
05/28 | 717 | 722 | 708 | 709 | -1.8% | 56,300 | 271億6533万 | +0.57% | 15.98 | 0.77 |
05/27 | 719 | 722 | 705 | 722 | +0.14% | 102,400 | 276億6343万 | +2.56% | 16.27 | 0.79 |
05/24 | 727 | 729 | 720 | 721 | -2.44% | 91,200 | 276億2511万 | +2.56% | 16.25 | 0.79 |
05/23 | 716 | 747 | 713 | 739 | +4.97% | 226,900 | 283億1478万 | +5.27% | 16.65 | 0.8 |
05/22 | 708 | 709 | 700 | 704 | -0.85% | 70,600 | 269億7376万 | +0.28% | 15.86 | 0.77 |
05/21 | 730 | 734 | 710 | 710 | -1.25% | 130,500 | 272億365万 | +1.14% | 16 | 0.77 |
05/20 | 723 | 733 | 717 | 719 | -0.69% | 54,500 | 275億4848万 | +2.28% | 16.2 | 0.78 |
05/17 | 713 | 726 | 712 | 724 | +1.83% | 111,800 | 277億4006万 | +2.99% | 16.31 | 0.79 |
05/16 | 711 | 717 | 693 | 711 | +0.28% | 143,600 | 272億4196万 | +1.14% | 16.02 | 0.77 |
05/15 | 732 | 741 | 702 | 709 | -3.41% | 146,200 | 271億6533万 | +0.71% | 15.98 | 0.77 |
05/14 | 697 | 734 | 697 | 734 | +6.69% | 333,200 | 281億2321万 | +4.26% | 16.54 | 0.8 |
05/13 | 688 | 726 | 684 | 688 | -0.72% | 247,000 | 263億6072万 | -2.13% | 15.5 | 0.75 |
05/10 | 700 | 708 | 683 | 693 | -4.02% | 231,600 | 265億5229万 | -1.42% | 15.62 | 0.75 |
05/09 | 730 | 730 | 717 | 722 | -0.28% | 64,500 | 276億6343万 | +2.7% | 16.27 | 0.79 |
05/08 | 718 | 731 | 715 | 724 | +0.56% | 99,600 | 277億4006万 | +2.99% | 16.31 | 0.79 |
05/07 | 702 | 722 | 701 | 720 | +3.6% | 129,300 | 275億8680万 | +2.27% | 16.22 | 0.78 |
05/02 | 696 | 703 | 694 | 695 | +0.14% | 73,900 | 266億2892万 | -1.28% | 15.66 | 0.76 |
05/01 | 686 | 697 | 682 | 694 | +1.46% | 84,300 | 265億9061万 | -1.7% | 15.64 | 0.76 |
04/30 | 682 | 686 | 673 | 684 | +1.03% | 120,500 | 262億746万 | -3.53% | 15.41 | 0.74 |
04/26 | 669 | 677 | 656 | 677 | +0.89% | 169,400 | 259億3925万 | -5.05% | 15.25 | 0.74 |
04/25 | 681 | 681 | 670 | 671 | -2.19% | 125,500 | 257億936万 | -6.55% | 15.12 | 0.73 |
04/24 | 684 | 693 | 682 | 686 | +0.59% | 106,600 | 262億8409万 | -5.12% | 15.46 | 0.75 |
04/23 | 693 | 693 | 681 | 682 | -2.15% | 105,400 | 261億3083万 | -6.19% | 15.37 | 0.74 |
04/22 | 688 | 697 | 686 | 697 | +2.5% | 203,200 | 267億555万 | -4.65% | 15.71 | 0.76 |
04/19 | 696 | 697 | 672 | 680 | -3.27% | 199,600 | 260億5420万 | -7.36% | 15.32 | 0.74 |
04/18 | 691 | 707 | 686 | 703 | +1.3% | 85,800 | 269億3544万 | -4.61% | 15.84 | 0.77 |
04/17 | 704 | 713 | 693 | 694 | -1.14% | 90,600 | 265億9061万 | -5.96% | 15.64 | 0.76 |
04/16 | 708 | 711 | 701 | 702 | -1.96% | 106,600 | 268億9713万 | -5.26% | 15.82 | 0.76 |
04/15 | 707 | 717 | 705 | 716 | -0.56% | 71,400 | 274億3354万 | -3.63% | 16.13 | 0.78 |
04/12 | 722 | 734 | 716 | 720 | -0.55% | 71,200 | 275億8680万 | -3.36% | 16.22 | 0.78 |
04/11 | 723 | 729 | 718 | 724 | -1.23% | 50,600 | 277億4006万 | -3.08% | 16.31 | 0.79 |
04/10 | 729 | 738 | 727 | 733 | +0.83% | 74,400 | 280億8489万 | -2.14% | 16.52 | 0.8 |
04/09 | 715 | 732 | 710 | 727 | +1.25% | 97,400 | 278億5500万 | -3.07% | 16.38 | 0.79 |
04/08 | 714 | 718 | 704 | 718 | +1.27% | 100,100 | 275億1017万 | -4.52% | 16.18 | 0.78 |
04/05 | 697 | 713 | 694 | 709 | -0.14% | 135,500 | 271億6533万 | -5.97% | 15.98 | 0.77 |
04/04 | 697 | 719 | 691 | 710 | +2.75% | 160,400 | 272億365万 | -6.21% | 16 | 0.77 |
04/03 | 690 | 694 | 682 | 691 | -1.14% | 188,800 | 264億7566万 | -9.2% | 15.57 | 0.75 |
04/02 | 722 | 722 | 692 | 699 | -3.72% | 318,100 | 267億8218万 | -8.63% | 15.75 | 0.76 |
04/01 | 740 | 743 | 725 | 726 | -1.89% | 131,500 | 278億1669万 | -5.59% | 16.36 | 0.79 |
03/29 | 719 | 744 | 718 | 740 | +4.23% | 273,700 | 283億5310万 | -4.15% | - | 0.81 |
03/28 | 740 | 746 | 710 | 710 | -7.19% | 1,059,500 | 272億365万 | -8.27% | - | 0.77 |
03/27 | 772 | 776 | 760 | 765 | +0.66% | 499,500 | 293億1097万 | -1.67% | - | 0.83 |
03/26 | 775 | 780 | 757 | 760 | -2.69% | 391,500 | 291億1940万 | -2.44% | - | 0.83 |
03/25 | 791 | 796 | 781 | 781 | -2.62% | 334,200 | 299億2401万 | +0.26% | - | 0.85 |
03/22 | 790 | 805 | 786 | 802 | +0.75% | 180,600 | 307億2863万 | +3.08% | - | 0.87 |
03/21 | 807 | 807 | 796 | 796 | +0.51% | 228,800 | 304億9874万 | +2.45% | - | 0.87 |
03/19 | 782 | 792 | 780 | 792 | +1.28% | 192,600 | 303億4548万 | +2.06% | - | 0.86 |
03/18 | 776 | 790 | 776 | 782 | +2.76% | 202,500 | 299億6233万 | +0.9% | - | 0.85 |
03/15 | 755 | 765 | 751 | 761 | -0.13% | 144,600 | 291億5771万 | -1.81% | - | 0.83 |
03/14 | 738 | 764 | 738 | 762 | +3.25% | 193,400 | 291億9603万 | -1.68% | - | 0.83 |
03/13 | 762 | 762 | 735 | 738 | -3.4% | 233,700 | 282億7647万 | -4.9% | - | 0.8 |
03/12 | 747 | 764 | 731 | 764 | +1.87% | 204,300 | 292億7266万 | -1.93% | - | 0.83 |
03/11 | 755 | 763 | 741 | 750 | -1.57% | 216,400 | 287億3625万 | -3.97% | - | 0.82 |
03/08 | 765 | 773 | 755 | 762 | -1.04% | 315,000 | 291億9603万 | -2.81% | - | 0.83 |
03/07 | 783 | 783 | 764 | 770 | -0.77% | 240,800 | 295億255万 | -2.41% | - | 0.84 |
03/06 | 764 | 793 | 760 | 776 | +1.44% | 242,700 | 297億3244万 | -2.39% | - | 0.85 |
03/05 | 756 | 771 | 746 | 765 | -0.13% | 201,000 | 293億1097万 | -4.49% | - | 0.83 |
03/04 | 774 | 776 | 760 | 766 | -0.91% | 229,300 | 293億4929万 | -5.08% | - | 0.83 |
03/01 | 805 | 805 | 770 | 773 | -2.77% | 214,600 | 296億1749万 | -4.8% | - | 0.84 |
02/29 | 788 | 801 | 778 | 795 | +0.38% | 195,700 | 304億6042万 | -2.69% | - | 0.87 |
02/28 | 802 | 804 | 792 | 792 | -1.37% | 137,000 | 303億4548万 | -3.41% | - | 0.86 |
02/27 | 800 | 810 | 793 | 803 | +0.25% | 81,200 | 307億6694万 | -2.55% | - | 0.87 |
02/26 | 790 | 809 | 781 | 801 | +1.52% | 144,000 | 306億9031万 | -3.14% | - | 0.87 |
02/22 | 807 | 819 | 784 | 789 | -0.75% | 172,100 | 302億3053万 | -4.71% | - | 0.86 |
02/21 | 799 | 800 | 787 | 795 | -1% | 131,800 | 304億6042万 | -4.33% | - | 0.87 |
02/20 | 805 | 828 | 800 | 803 | +1.39% | 203,700 | 307億6694万 | -3.72% | - | 0.87 |
02/19 | 774 | 796 | 774 | 792 | +2.46% | 187,500 | 303億4548万 | -5.38% | - | 0.86 |
02/16 | 752 | 776 | 745 | 773 | +3.48% | 162,300 | 296億1749万 | -8.09% | - | 0.84 |
02/15 | 775 | 775 | 739 | 747 | -2.73% | 237,100 | 286億2130万 | -11.6% | - | 0.81 |
02/14 | 774 | 776 | 757 | 768 | -2.66% | 247,200 | 294億2592万 | -9.65% | - | 0.84 |
02/13 | 776 | 789 | 761 | 789 | +3.54% | 236,200 | 302億3053万 | -7.61% | - | 0.86 |
02/09 | 766 | 774 | 757 | 762 | -0.65% | 159,500 | 291億9603万 | -10.98% | - | 0.83 |
02/08 | 777 | 779 | 750 | 767 | -1.29% | 317,400 | 293億8760万 | -10.81% | - | 0.84 |
02/07 | 786 | 787 | 768 | 777 | -1.65% | 249,700 | 297億7075万 | -9.97% | - | 0.85 |
02/06 | 811 | 812 | 790 | 790 | -2.59% | 205,000 | 302億6885万 | -8.67% | - | 0.86 |
02/05 | 815 | 824 | 801 | 811 | -0.37% | 234,000 | 310億7346万 | -6.35% | - | 0.88 |
02/02 | 816 | 834 | 808 | 814 | +0.49% | 267,800 | 311億8841万 | -5.79% | - | 0.89 |
02/01 | 877 | 877 | 807 | 810 | -10.69% | 744,900 | 310億3515万 | -6.14% | - | 0.88 |
01/31 | 905 | 915 | 890 | 907 | -0.98% | 198,300 | 347億5170万 | +5.22% | - | 0.99 |
01/30 | 923 | 937 | 912 | 916 | +0.66% | 182,700 | 350億9654万 | +7.01% | - | 1 |
01/29 | 924 | 931 | 910 | 910 | -0.98% | 203,200 | 348億6665万 | +6.93% | - | 0.99 |
01/26 | 906 | 932 | 901 | 919 | +1.43% | 339,900 | 352億1148万 | +8.63% | - | 1 |
01/25 | 886 | 906 | 883 | 906 | +2.49% | 176,700 | 347億1339万 | +7.86% | - | 0.99 |
01/24 | 890 | 898 | 870 | 884 | -0.34% | 282,900 | 338億7046万 | +6% | - | 0.96 |
01/23 | 896 | 896 | 879 | 887 | +0.68% | 218,800 | 339億8540万 | +7% | - | 0.97 |
01/22 | 868 | 883 | 861 | 881 | +1.85% | 136,000 | 337億5551万 | +6.79% | - | 0.96 |
01/19 | 857 | 870 | 850 | 865 | +2.49% | 149,800 | 331億4247万 | +5.49% | - | 0.94 |
01/18 | 852 | 865 | 839 | 844 | -1.4% | 200,400 | 323億3786万 | +3.43% | - | 0.92 |
01/17 | 885 | 887 | 856 | 856 | -1.95% | 186,600 | 327億9764万 | +5.16% | - | 0.93 |
01/16 | 886 | 901 | 873 | 873 | -0.34% | 214,700 | 334億4899万 | +7.64% | - | 0.95 |
01/15 | 885 | 890 | 874 | 876 | -1.02% | 230,200 | 335億6394万 | +8.28% | - | 0.95 |
01/12 | 899 | 908 | 881 | 885 | +0.11% | 221,500 | 339億877万 | +9.67% | - | 0.96 |
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 | 599 1,450 12/18 1,450 12/6 | 462 1,230 6/2 | 118,459 44,500 7/6 | - | - | +13.06% 10/31 | -11.3% 6/2 |
2008年 3月期 | 600 1,318 6/15 1,319 4/9 | 296 591 10/26 | 42,800 21,400 11/1 | - | - | +8.72% 2/4 | -18.86% 8/20 |
2009年 3月期 | 370 739 5/9 | 218 435 2/24 435 10/28 | 12,400 6,200 1/26 | - | - | +9.91% 11/11 | -27.51% 10/8 |
2010年 3月期 | 361 721 9/16 | 220 440 2/2 | 253,800 126,900 11/26 | - | - | +16.06% 7/2 | -16.81% 11/19 |
2011年 3月期 | 314 628 3/9 | 216 432 3/15 | 139,800 69,900 1/7 | 110億4799万 | 75億9989万 | +9.9% 1/7 | -22.29% 3/15 |
2012年 3月期 | 353 706 3/16 | 240 481 4/12 480 4/6 | 87,800 43,900 9/27 | 124億2019万 | 84億4432万 | +10.73% 2/28 | -7.58% 4/6 |
2013年 3月期 | 721 1,442 2/25 | 303 606 4/5 | 711,000 355,500 3/15 | 253億6817万 | 106億6096万 | +20.08% 11/14 | -12.05% 12/26 |
2014年 3月期 | 1,090 2,180 2/12 | 585 1,170 4/2 | 555,000 277,500 4/25 | 400億9456万 | 205億8305万 | +21.24% 5/20 | -12.15% 3/26 |
2015年 3月期 | 1,515 3,030 1/30 | 789 1,578 4/1 | 389,800 194,900 4/28 | 580億4722万 | 302億3053万 | +15.08% 12/29 | -11.88% 10/17 |
2016年 3月期 | 2,395 4,790 3/30 | 1,250 2,500 6/5 | 486,000 243,000 2/4 | 917億6442万 | 478億9375万 | +18.78% 2/1 | -13.63% 9/8 |
2017年 3月期 | 2,895 5,790 1/6 | 1,868 3,735 5/17 | 441,200 220,600 2/7 | 1109億2192万 | 715億5326万 | +12.93% 7/4 | -10.04% 5/16 |
2018年 3月期 | 4,140 3/30 | 2,233 4,465 4/11 | 502,800 251,400 9/4 | 1586億2410万 | 855億3823万 | +12.39% 11/2 | -5.64% 2/16 |
2019年 3月期 | 4,870 10/18 | 2,981 2/1 | 444,700 5/15 | 1865億9405万 | 1142億1701万 | +9.71% 9/26 | -15.46% 11/7 |
2020年 3月期 | 3,180 4/15 | 769 3/23 | 741,900 3/18 | 1218億4170万 | 294億6423万 | +15.72% 5/8 | -48.76% 3/19 |
2021年 3月期 | 2,163 2/24 | 718 4/6 | 1,200,800 5/12 | 828億7534万 | 275億1017万 | +42.94% 5/13 | -21.03% 8/3 |
2022年 3月期 | 2,298 11/10 | 1,332 1/27 | 585,700 6/3 | 880億4787万 | 510億3558万 | +17.43% 11/9 | -16.32% 12/2 |
2023年 3月期 | 1,851 4/5 | 1,020 1/16 | 806,600 2/28 | 709億2106万 | 390億8130万 | +12.67% 4/28 | -28.61% 5/12 |
2024年 3月期 | 1,445 7/31 | 710 3/28 | 1,059,500 3/28 | 553億6517万 | 272億365万 | +10.71% 7/31 | -19.62% 11/14 |
最新 | 717 2024/6/7 | 24,700 | 274億7185万 | +0.42% 714 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 226%(3.26倍)
- 2006/12/29 vs 2005/12/30
- 17%(1.17倍)
- 2007/12/28 vs 2006/12/29
- -42%(0.58倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 112%(2.12倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- 51%(1.51倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- 66%(1.66倍)
- 2017/12/29 vs 2016/12/30
- 35%(1.35倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- -27%(0.73倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- -26%(0.74倍)
- 2024/06/07 vs 2023/12/29
- -14%(0.86倍)
- 過去安値
112円(2004/12/06) - 541%(6.41倍)
717円(6/7)