株価チャート
株価
6/7
- 前日 (6/6)
- 717
- 始値
- 725
- 高値
- 744
- 安値
- 714
- 終値 +0.14%
- 718
- 出来高 +999.99%
- 54,400
乖離率
- 株価(5日)
移動平均値 - +0.56%
714 - 株価(25日)
移動平均値 - +0.84%
712 - 出来高(5日)
移動平均値 - +361.02%
11,800
2024/01/09~2024/06/07
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 | 725 | 744 | 714 | 718 | +0.14% | 54,400 | 65億3008万 | +0.84% | 12.32 | 1.95 |
06/06 | 715 | 717 | 715 | 717 | +0.28% | 500 | 65億2099万 | +0.7% | 12.3 | 1.95 |
06/05 | 712 | 715 | 712 | 715 | +0.42% | 1,700 | 65億280万 | +0.42% | 12.27 | 1.94 |
06/04 | 709 | 712 | 709 | 712 | +0.56% | 500 | 64億7552万 | -0.14% | 12.21 | 1.93 |
06/03 | 708 | 708 | 708 | 708 | +0.43% | 1,900 | 64億3914万 | -0.84% | 12.15 | 1.92 |
05/31 | 705 | 705 | 705 | 705 | +0.14% | 300 | 64億1185万 | -1.26% | 12.09 | 1.91 |
05/30 | 692 | 705 | 692 | 704 | +0.28% | 900 | 64億276万 | -1.4% | 12.08 | 1.91 |
05/29 | 700 | 703 | 690 | 702 | +0.29% | 2,300 | 63億8457万 | -1.68% | 12.04 | 1.91 |
05/28 | 703 | 706 | 700 | 700 | -0.28% | 500 | 63億6638万 | -1.96% | 12.01 | 1.9 |
05/27 | 708 | 708 | 702 | 702 | +0.14% | 700 | 63億8457万 | -1.82% | 12.04 | 1.91 |
05/24 | 708 | 708 | 700 | 701 | -0.99% | 600 | 63億7547万 | -1.96% | 12.03 | 1.9 |
05/23 | 708 | 708 | 708 | 708 | +0.43% | 200 | 64億3914万 | -0.98% | 12.15 | 1.92 |
05/22 | 705 | 705 | 705 | 705 | +0.14% | 100 | 64億1185万 | -1.4% | 12.09 | 1.91 |
05/21 | 704 | 704 | 704 | 704 | -0.56% | 600 | 64億276万 | -1.54% | 12.08 | 1.91 |
05/20 | 705 | 708 | 705 | 708 | +0.71% | 400 | 64億3914万 | -0.98% | 12.15 | 1.92 |
05/17 | 703 | 718 | 703 | 703 | -0.28% | 1,000 | 63億9366万 | -1.68% | 12.06 | 1.91 |
05/16 | 711 | 721 | 705 | 705 | -2.08% | 8,400 | 64億1185万 | -1.4% | 12.09 | 1.91 |
05/15 | 722 | 722 | 720 | 720 | -0.41% | 600 | 65億4827万 | +0.56% | 12.35 | 1.96 |
05/14 | 711 | 723 | 709 | 723 | +1.69% | 800 | 65億7556万 | +1.12% | 12.4 | 1.96 |
05/13 | 725 | 725 | 711 | 711 | -1.93% | 1,000 | 64億6642万 | -0.56% | 12.2 | 1.93 |
05/10 | 725 | 725 | 719 | 725 | 0% | 1,000 | 65億9375万 | +1.4% | 12.44 | 1.97 |
05/09 | 717 | 726 | 717 | 725 | +0.14% | 1,100 | 65億9375万 | +1.4% | 12.44 | 1.97 |
05/07 | 722 | 724 | 722 | 724 | +0.7% | 800 | 65億8465万 | +1.26% | 12.42 | 1.97 |
05/01 | 724 | 724 | 719 | 719 | -1.78% | 3,300 | 65億3918万 | +0.56% | 12.33 | 1.95 |
04/30 | 726 | 732 | 713 | 732 | +0.83% | 1,300 | 66億5741万 | +2.23% | 12.56 | 1.99 |
04/26 | 715 | 727 | 710 | 726 | +0.14% | 1,400 | 66億284万 | +1.54% | 12.45 | 1.97 |
04/24 | 725 | 725 | 725 | 725 | +0.42% | 3,800 | 65億9375万 | +1.4% | 12.44 | 1.97 |
04/23 | 737 | 737 | 718 | 722 | -3.09% | 2,300 | 65億6646万 | +0.98% | 12.39 | 1.96 |
04/22 | 705 | 745 | 690 | 745 | +5.67% | 2,500 | 67億7564万 | +4.2% | 12.78 | 2.02 |
04/19 | 702 | 705 | 685 | 705 | +0.57% | 3,400 | 64億1185万 | -1.26% | 12.09 | 1.91 |
04/18 | 701 | 703 | 701 | 701 | -0.71% | 400 | 63億7547万 | -1.96% | 12.03 | 1.9 |
04/17 | 706 | 706 | 706 | 706 | -0.42% | 200 | 64億2095万 | -1.53% | 12.11 | 1.92 |
04/16 | 709 | 709 | 709 | 709 | -0.56% | 100 | 64億4823万 | -1.25% | 12.16 | 1.93 |
04/15 | 710 | 713 | 710 | 713 | +0.56% | 400 | 64億8461万 | -0.97% | 12.23 | 1.94 |
04/12 | 702 | 709 | 700 | 709 | +0.85% | 400 | 64億4823万 | -1.53% | 12.16 | 1.93 |
04/11 | 698 | 703 | 696 | 703 | -0.28% | 2,100 | 63億9366万 | -2.36% | 12.06 | 1.91 |
04/10 | 704 | 705 | 700 | 705 | -0.28% | 2,000 | 64億1185万 | -2.08% | 12.09 | 1.91 |
04/09 | 704 | 707 | 702 | 707 | +0.14% | 1,400 | 64億3004万 | -1.81% | 12.13 | 1.92 |
04/08 | 706 | 710 | 704 | 706 | 0% | 2,000 | 64億2095万 | -1.94% | 12.11 | 1.92 |
04/05 | 705 | 711 | 705 | 706 | -0.7% | 1,800 | 64億2095万 | -1.94% | 12.11 | 1.92 |
04/04 | 710 | 715 | 710 | 711 | 0% | 700 | 64億6642万 | -1.25% | 12.2 | 1.93 |
04/03 | 712 | 712 | 711 | 711 | -0.14% | 200 | 64億6642万 | -1.11% | 12.2 | 1.93 |
04/02 | 716 | 716 | 712 | 712 | -0.56% | 300 | 64億7552万 | -0.97% | 12.21 | 1.93 |
04/01 | 712 | 716 | 711 | 716 | +0.7% | 300 | 65億1189万 | -0.42% | 12.28 | 1.94 |
03/29 | 712 | 717 | 711 | 711 | -0.56% | 3,700 | 64億6642万 | -1.11% | 13.55 | 1.93 |
03/28 | 730 | 730 | 715 | 715 | -2.32% | 1,100 | 65億280万 | -0.56% | 13.63 | 1.94 |
03/27 | 717 | 732 | 717 | 732 | +0.27% | 1,500 | 66億5741万 | +1.81% | 13.95 | 1.99 |
03/26 | 729 | 730 | 721 | 730 | -0.14% | 1,400 | 66億3922万 | +1.53% | 13.91 | 1.98 |
03/25 | 720 | 731 | 720 | 731 | +0.69% | 900 | 66億4832万 | +1.81% | 13.93 | 1.99 |
03/22 | 731 | 733 | 722 | 726 | -0.55% | 800 | 66億284万 | +1.26% | 13.84 | 1.97 |
03/21 | 725 | 730 | 716 | 730 | +1.39% | 1,500 | 66億3922万 | +1.81% | 13.91 | 1.98 |
03/19 | 720 | 724 | 717 | 720 | 0% | 1,900 | 65億4827万 | +0.56% | 13.72 | 1.96 |
03/18 | 719 | 723 | 716 | 720 | +0.7% | 1,800 | 65億4827万 | +0.7% | 13.72 | 1.96 |
03/15 | 722 | 722 | 715 | 715 | -2.05% | 1,400 | 65億280万 | 0% | 13.63 | 1.94 |
03/14 | 740 | 740 | 730 | 730 | -1.35% | 500 | 66億3922万 | +1.96% | 13.91 | 1.98 |
03/13 | 746 | 746 | 728 | 740 | -0.8% | 3,200 | 67億3017万 | +3.35% | 14.11 | 2.01 |
03/12 | 754 | 769 | 730 | 746 | -1.58% | 9,800 | 67億8474万 | +4.19% | 14.22 | 2.03 |
03/11 | 721 | 810 | 721 | 758 | +5.57% | 71,500 | 68億9388万 | +5.87% | 14.45 | 2.06 |
03/08 | 702 | 718 | 695 | 718 | +2.28% | 7,900 | 65億3008万 | +0.28% | 13.69 | 1.95 |
03/07 | 702 | 706 | 702 | 702 | 0% | 1,500 | 63億8457万 | -2.36% | 13.38 | 1.91 |
03/06 | 701 | 703 | 701 | 702 | -0.71% | 1,100 | 63億8457万 | -2.9% | 13.38 | 1.91 |
03/05 | 703 | 707 | 698 | 707 | +0.57% | 600 | 64億3004万 | -2.75% | 13.48 | 1.92 |
03/04 | 701 | 708 | 701 | 703 | +0.29% | 1,800 | 63億9366万 | -4.09% | 13.4 | 1.91 |
03/01 | 705 | 709 | 701 | 701 | -0.57% | 2,400 | 63億7547万 | -5.14% | 13.36 | 1.9 |
02/29 | 706 | 707 | 705 | 705 | 0% | 3,800 | 64億1185万 | -5.24% | 13.44 | 1.91 |
02/28 | 713 | 715 | 705 | 705 | -0.84% | 15,600 | 64億1185万 | -6% | 13.44 | 1.91 |
02/27 | 703 | 712 | 693 | 711 | 0% | 13,200 | 64億6642万 | -5.95% | 13.55 | 1.93 |
02/26 | 718 | 718 | 701 | 711 | +0.28% | 3,400 | 64億6642万 | -6.69% | 13.55 | 1.93 |
02/22 | 711 | 712 | 692 | 709 | -0.42% | 28,800 | 64億4823万 | -7.8% | 13.51 | 1.93 |
02/21 | 713 | 718 | 710 | 712 | -1.25% | 1,900 | 64億7552万 | -8.13% | 13.57 | 1.93 |
02/20 | 721 | 721 | 721 | 721 | +0.56% | 600 | 65億5737万 | -7.68% | 13.74 | 1.96 |
02/19 | 712 | 720 | 712 | 717 | +0.14% | 1,300 | 65億2099万 | -9.01% | 13.67 | 1.95 |
02/16 | 700 | 718 | 700 | 716 | +1.99% | 5,900 | 65億1189万 | -9.71% | 13.65 | 1.94 |
02/15 | 714 | 715 | 698 | 702 | -1.4% | 8,400 | 63億8457万 | -12.25% | 13.38 | 1.91 |
02/14 | 712 | 724 | 712 | 712 | 0% | 3,700 | 64億7552万 | -11.77% | 13.57 | 1.93 |
02/13 | 712 | 722 | 712 | 712 | 0% | 1,900 | 64億7552万 | -12.42% | 13.57 | 1.93 |
02/09 | 705 | 723 | 705 | 712 | -0.84% | 4,800 | 64億7552万 | -13.06% | 13.57 | 1.93 |
02/08 | 720 | 737 | 716 | 718 | -0.42% | 3,900 | 65億3008万 | -13.08% | 13.69 | 1.95 |
02/07 | 730 | 730 | 715 | 721 | -1.23% | 6,400 | 65億5737万 | -13.45% | 13.74 | 1.96 |
02/06 | 748 | 748 | 715 | 730 | -3.69% | 7,000 | 66億3922万 | -13.1% | 13.91 | 1.98 |
02/05 | 734 | 758 | 734 | 758 | +3.41% | 4,800 | 68億9388万 | -10.51% | 14.45 | 2.06 |
02/02 | 753 | 756 | 681 | 733 | -3.17% | 52,800 | 66億6651万 | -13.97% | 13.97 | 1.99 |
02/01 | 779 | 785 | 749 | 757 | -4.54% | 11,700 | 68億8478万 | -11.77% | 14.43 | 2.06 |
01/31 | 807 | 807 | 782 | 793 | -1.61% | 3,200 | 72億1220万 | -8.22% | 15.12 | 2.15 |
01/30 | 818 | 818 | 795 | 806 | -0.98% | 5,600 | 73億3043万 | -7.04% | 15.36 | 2.19 |
01/29 | 846 | 846 | 805 | 814 | -4.57% | 11,000 | 74億319万 | -6.54% | 15.52 | 2.21 |
01/26 | 827 | 859 | 827 | 853 | +0.12% | 2,500 | 77億5789万 | -2.51% | 16.26 | 2.32 |
01/25 | 835 | 860 | 827 | 852 | +3.02% | 5,600 | 77億4879万 | -2.74% | 16.24 | 2.31 |
01/24 | 844 | 852 | 824 | 827 | -2.13% | 4,900 | 75億2142万 | -5.7% | 15.76 | 2.25 |
01/23 | 859 | 859 | 845 | 845 | -1.4% | 300 | 76億8513万 | -3.98% | 16.11 | 2.29 |
01/22 | 856 | 857 | 855 | 857 | -0.7% | 300 | 77億9427万 | -2.72% | 16.34 | 2.33 |
01/19 | 858 | 863 | 848 | 863 | -1.15% | 900 | 78億4884万 | -2.15% | 16.45 | 2.34 |
01/18 | 863 | 873 | 863 | 873 | +0.69% | 1,200 | 79億3978万 | -1.13% | 16.64 | 2.37 |
01/17 | 858 | 867 | 845 | 867 | -0.69% | 3,700 | 78億8521万 | -1.81% | 16.53 | 2.35 |
01/16 | 876 | 888 | 861 | 873 | -0.46% | 5,600 | 79億3978万 | -1.02% | 16.64 | 2.37 |
01/15 | 856 | 877 | 841 | 877 | +2.45% | 1,800 | 79億7616万 | -0.57% | 16.72 | 2.38 |
01/12 | 871 | 877 | 856 | 856 | -2.73% | 1,200 | 77億8517万 | -2.95% | 16.32 | 2.32 |
01/11 | 873 | 880 | 852 | 880 | +0.46% | 3,700 | 80億345万 | -0.23% | 16.77 | 2.39 |
01/10 | 877 | 877 | 861 | 876 | -0.23% | 1,200 | 79億6707万 | -0.68% | 16.7 | 2.38 |
01/09 | 845 | 890 | 845 | 878 | +2.09% | 3,400 | 79億8526万 | -0.57% | 16.74 | 2.38 |
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 | 564 451 6/1 | 144 115 11/21 | 8,184,800 10,231,000 5/31 | - | - | +108.01% 5/31 | -25.08% 10/12 |
2008年 3月期 | 344 275 4/6 | 130 104 3/18 | 2,174,400 2,718,000 4/6 | - | - | +17.98% 2/5 | -16.53% 8/17 |
2009年 3月期 | 220 176 5/12 | 61 49 2/24 | 2,880,800 3,601,000 5/12 | - | - | +31.41% 5/12 | -30.06% 10/10 |
2010年 3月期 | 208 166 8/7 | 66 53 4/7 | 1,738,400 2,173,000 8/7 | - | - | +30.01% 5/15 | -15.5% 9/28 |
2011年 3月期 | 160 128 5/12 128 4/13 他2件 | 74 59 3/15 | 284,800 356,000 1/27 | 14億5510万 | 6億7071万 | +14.46% 9/29 | -15.81% 3/17 |
2012年 3月期 | 259 207 8/4 | 100 80 5/17 | 5,333,600 6,667,000 8/4 | 23億5317万 | 9億944万 | +79.26% 8/3 | -16.47% 9/5 |
2013年 3月期 | 153 122 4/12 | 100 80 5/18 | 635,200 794,000 7/12 | 13億8689万 | 9億944万 | +8.23% 3/15 | -21.67% 5/18 |
2014年 3月期 | 196 157 12/11 | 98 78 6/7 | 2,893,600 3,617,000 12/11 | 17億8477万 | 8億8670万 | +41.77% 12/11 | -17.09% 2/4 |
2015年 3月期 | 218 174 3/10 | 114 91 5/21 91 5/20 | 11,056,000 13,820,000 3/10 | 19億7812万 | 10億3453万 | +44.47% 7/25 | -15.21% 10/17 |
2016年 3月期 | 365 292 5/28 | 129 103 2/15 | 16,326,400 20,408,000 5/26 | 33億1961万 | 11億7095万 | +81.08% 5/26 | -28% 8/25 |
2017年 3月期 | 205 164 12/2 | 121 97 6/24 | 5,677,600 7,097,000 12/2 | 18億6444万 | 11億274万 | +31.63% 12/2 | -12.66% 6/17 |
2018年 3月期 | 280 224 10/31 | 140 112 4/17 112 4/14 | 12,717,600 15,897,000 7/20 | 25億4655万 | 12億7327万 | +40.19% 7/13 | -18.64% 2/6 |
2019年 3月期 | 236 189 9/20 | 90 720 12/25 | 6,323,200 7,904,000 9/19 | 21億4865万 | 8億1853万 | +26.2% 9/19 | -23.99% 12/25 |
2020年 3月期 | 287 2,295 1/22 | 129 1,034 4/1 | 426,400 53,300 12/3 | 26億907万 | 11億7550万 | +17.22% 1/21 | -28.19% 3/23 |
2021年 3月期 | 356 2,848 8/31 | 162 1,293 4/3 | 351,200 43,900 6/2 | 32億3776万 | 14億6995万 | +25.42% 6/1 | -11.83% 11/19 |
2022年 3月期 | 381 3,050 3/8 | 285 2,280 8/19 | 286,400 35,800 3/8 | 34億6740万 | 25億9202万 | +14.63% 5/24 | -7.62% 8/13 |
2023年 3月期 | 673 2,690 3/13 | 325 1,301 4/1 | 366,800 91,700 3/13 | 61億1627万 | 29億5809万 | +25.46% 9/13 | -6.94% 4/5 |
2024年 3月期 | 1,090 7/3 | 579 4/5 | 100,700 8/4 | 99億1336万 | 52億6590万 | +33.91% 5/30 | -15.19% 8/17 |
最新 | 718 2024/6/7 | 54,400 | 65億3008万 | +0.84% 712 |
年間値上がり率
- 1993/12/20 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/20
- 19%(1.19倍)
- 1995/12/28 vs 1994/12/30
- 9%(1.09倍)
- 1996/12/27 vs 1995/12/28
- -18%(0.82倍)
- 1997/12/26 vs 1996/12/27
- -83%(0.17倍)
- 1998/12/24 vs 1997/12/26
- 76%(1.76倍)
- 1999/12/29 vs 1998/12/24
- -3%(0.97倍)
- 2000/12/26 vs 1999/12/29
- -26%(0.74倍)
- 2001/12/26 vs 2000/12/26
- -34%(0.66倍)
- 2002/12/26 vs 2001/12/26
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/26
- -7%(0.93倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 17%(1.17倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/29 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/29
- 59%(1.59倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 51%(1.51倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 37%(1.37倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 159%(2.59倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 94%(1.94倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/06/07 vs 2023/12/29
- -20%(0.8倍)
- 過去安値
61円(2009/02/24) - 1072%(11.72倍)
718円(6/7)