株価チャート
株価
6/7
- 前日 (6/6)
- 239
- 始値
- 239
- 高値
- 240
- 安値
- 238
- 終値 ±0%
- 239
- 出来高 -27.27%
- 12,800
乖離率
- 株価(5日)
移動平均値 - 0%
239 - 株価(25日)
移動平均値 - -2.05%
244 - 出来高(5日)
移動平均値 - -54.96%
28,420
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 | 239 | 240 | 238 | 239 | 0% | 12,800 | - | -2.05% | - | - |
06/06 | 238 | 239 | 236 | 239 | +1.27% | 17,600 | - | -2.05% | - | - |
06/05 | 242 | 242 | 236 | 236 | -1.67% | 58,200 | - | -3.28% | - | - |
06/04 | 239 | 242 | 239 | 240 | 0% | 26,800 | - | -1.64% | - | - |
06/03 | 240 | 242 | 239 | 240 | +0.42% | 26,700 | - | -1.64% | - | - |
05/31 | 238 | 239 | 237 | 239 | -0.42% | 19,700 | - | -2.05% | - | - |
05/30 | 240 | 240 | 237 | 240 | -0.41% | 38,600 | - | -1.64% | - | - |
05/29 | 243 | 243 | 240 | 241 | -0.82% | 31,000 | - | -1.23% | - | - |
05/28 | 244 | 244 | 243 | 243 | 0% | 10,500 | - | -0.41% | - | - |
05/27 | 240 | 245 | 240 | 243 | 0% | 83,800 | - | -0.41% | - | - |
05/24 | 242 | 244 | 241 | 243 | -1.22% | 17,900 | - | 0% | - | - |
05/23 | 242 | 246 | 242 | 246 | 0% | 9,900 | - | +1.23% | - | - |
05/22 | 247 | 247 | 241 | 246 | 0% | 61,700 | - | +1.23% | - | - |
05/21 | 247 | 247 | 246 | 246 | 0% | 18,400 | - | +1.23% | - | - |
05/20 | 246 | 247 | 245 | 246 | 0% | 12,300 | - | +1.23% | - | - |
05/17 | 246 | 246 | 243 | 246 | +0.82% | 10,700 | - | +1.23% | - | - |
05/16 | 245 | 245 | 243 | 244 | +0.41% | 15,600 | - | +0.41% | - | - |
05/15 | 248 | 248 | 243 | 243 | -1.22% | 25,900 | - | 0% | - | - |
05/14 | 246 | 247 | 246 | 246 | 0% | 8,500 | - | +1.23% | - | - |
05/13 | 246 | 246 | 245 | 246 | 0% | 8,600 | - | +1.23% | - | - |
05/10 | 248 | 248 | 246 | 246 | -1.2% | 21,500 | - | +1.65% | - | - |
05/09 | 250 | 250 | 246 | 249 | -0.4% | 22,600 | - | +2.89% | - | - |
05/08 | 247 | 250 | 247 | 250 | +1.63% | 48,400 | - | +3.31% | - | - |
05/07 | 247 | 247 | 246 | 246 | +0.41% | 23,900 | - | +1.65% | - | - |
05/02 | 245 | 245 | 242 | 245 | +0.41% | 22,100 | - | +1.24% | - | - |
05/01 | 244 | 245 | 240 | 244 | 0% | 19,600 | - | +0.83% | - | - |
04/30 | 242 | 245 | 227 | 244 | +1.67% | 128,100 | - | +0.83% | - | - |
04/26 | 241 | 241 | 239 | 240 | -0.83% | 11,900 | - | -0.83% | - | - |
04/25 | 242 | 242 | 240 | 242 | +0.41% | 11,900 | - | 0% | - | - |
04/24 | 242 | 242 | 241 | 241 | 0% | 13,700 | - | -0.41% | - | - |
04/23 | 239 | 241 | 238 | 241 | +0.84% | 7,500 | - | -0.41% | - | - |
04/22 | 234 | 240 | 234 | 239 | +3.02% | 21,600 | - | -1.24% | - | - |
04/19 | 235 | 235 | 230 | 232 | -2.11% | 36,000 | - | -4.13% | - | - |
04/18 | 235 | 237 | 233 | 237 | +0.85% | 23,900 | - | -2.47% | - | - |
04/17 | 236 | 236 | 234 | 235 | -0.84% | 39,300 | - | -3.29% | - | - |
04/16 | 240 | 240 | 237 | 237 | -2.47% | 70,100 | - | -2.47% | - | - |
04/15 | 241 | 243 | 241 | 243 | -0.41% | 38,900 | - | 0% | - | - |
04/12 | 245 | 245 | 243 | 244 | -0.81% | 42,200 | - | +0.41% | - | - |
04/11 | 244 | 246 | 244 | 246 | -0.4% | 10,000 | - | +0.82% | - | - |
04/10 | 245 | 248 | 245 | 247 | +0.82% | 42,000 | - | +1.23% | - | - |
04/09 | 245 | 245 | 243 | 245 | +1.24% | 19,800 | - | +0.41% | - | - |
04/08 | 242 | 242 | 241 | 242 | 0% | 16,600 | - | -0.82% | - | - |
04/05 | 240 | 242 | 240 | 242 | 0% | 21,100 | - | -0.82% | - | - |
04/04 | 241 | 242 | 240 | 242 | 0% | 10,500 | - | -1.22% | - | - |
04/03 | 243 | 243 | 241 | 242 | -0.41% | 20,100 | - | -1.22% | - | - |
04/02 | 245 | 245 | 241 | 243 | -1.22% | 33,400 | - | -0.82% | - | - |
04/01 | 247 | 247 | 245 | 246 | +0.41% | 16,200 | - | 0% | - | - |
03/29 | 244 | 245 | 244 | 245 | +0.82% | 13,500 | - | -0.41% | - | - |
03/28 | 245 | 245 | 243 | 243 | +0.41% | 16,700 | - | -1.22% | - | - |
03/27 | 245 | 245 | 241 | 242 | -0.82% | 113,700 | - | -1.63% | - | - |
03/26 | 245 | 245 | 243 | 244 | 0% | 9,200 | - | -1.21% | - | - |
03/25 | 244 | 244 | 243 | 244 | -0.41% | 18,200 | - | -1.21% | - | - |
03/22 | 249 | 249 | 242 | 245 | -1.61% | 75,100 | - | -0.81% | - | - |
03/21 | 245 | 249 | 245 | 249 | +3.75% | 68,600 | - | +0.81% | - | - |
03/19 | 241 | 242 | 240 | 240 | +0.42% | 21,200 | - | -2.83% | - | - |
03/18 | 239 | 242 | 239 | 239 | -0.42% | 67,500 | - | -3.24% | - | - |
03/15 | 240 | 242 | 240 | 240 | -1.23% | 46,400 | - | -3.23% | - | - |
03/14 | 242 | 243 | 241 | 243 | +0.41% | 36,000 | - | -2.02% | - | - |
03/13 | 242 | 243 | 240 | 242 | 0% | 21,400 | - | -2.42% | - | - |
03/12 | 242 | 242 | 240 | 242 | 0% | 25,000 | - | -2.81% | - | - |
03/11 | 245 | 245 | 239 | 242 | -1.63% | 96,400 | - | -2.81% | - | - |
03/08 | 247 | 247 | 245 | 246 | -0.81% | 61,900 | - | -1.2% | - | - |
03/07 | 249 | 250 | 248 | 248 | -0.8% | 28,800 | - | -0.4% | - | - |
03/06 | 248 | 250 | 248 | 250 | +0.4% | 15,100 | - | +0.4% | - | - |
03/05 | 248 | 249 | 248 | 249 | -0.4% | 30,500 | - | 0% | - | - |
03/04 | 251 | 251 | 250 | 250 | -0.4% | 47,300 | - | +0.4% | - | - |
03/01 | 251 | 251 | 249 | 251 | -1.18% | 47,900 | - | +0.8% | - | - |
02/29 | 249 | 254 | 249 | 254 | +0.79% | 56,200 | - | +2.42% | - | - |
02/28 | 252 | 254 | 251 | 252 | +1.61% | 101,200 | - | +1.61% | - | - |
02/27 | 249 | 250 | 248 | 248 | -0.8% | 19,100 | - | 0% | - | - |
02/26 | 250 | 250 | 248 | 250 | 0% | 67,200 | - | +0.81% | - | - |
02/22 | 252 | 252 | 249 | 250 | -0.4% | 12,800 | - | +0.81% | - | - |
02/21 | 250 | 252 | 249 | 251 | +1.21% | 66,500 | - | +1.21% | - | - |
02/20 | 252 | 252 | 248 | 248 | -0.8% | 47,300 | - | 0% | - | - |
02/19 | 252 | 252 | 249 | 250 | -0.4% | 26,000 | - | +0.81% | - | - |
02/16 | 248 | 251 | 247 | 251 | +0.8% | 69,600 | - | +1.21% | - | - |
02/15 | 244 | 249 | 244 | 249 | +1.22% | 30,800 | - | +0.4% | - | - |
02/14 | 247 | 247 | 244 | 246 | -0.4% | 42,500 | - | -0.81% | - | - |
02/13 | 246 | 248 | 246 | 247 | -0.8% | 17,600 | - | -0.4% | - | - |
02/09 | 247 | 249 | 247 | 249 | -0.8% | 35,100 | - | +0.4% | - | - |
02/08 | 253 | 253 | 248 | 251 | +1.21% | 90,100 | - | +1.21% | - | - |
02/07 | 248 | 249 | 246 | 248 | +0.81% | 60,000 | - | +0.4% | - | - |
02/06 | 246 | 246 | 245 | 246 | 0% | 11,500 | - | -0.4% | - | - |
02/05 | 247 | 247 | 245 | 246 | -0.4% | 29,300 | - | -0.81% | - | - |
02/02 | 247 | 247 | 245 | 247 | 0% | 13,300 | - | 0% | - | - |
02/01 | 246 | 247 | 245 | 247 | -0.4% | 22,100 | - | 0% | - | - |
01/31 | 247 | 248 | 246 | 248 | 0% | 30,900 | - | +0.4% | - | - |
01/30 | 248 | 248 | 247 | 248 | 0% | 14,200 | - | +0.4% | - | - |
01/29 | 246 | 248 | 246 | 248 | +1.64% | 25,100 | - | +0.4% | - | - |
01/26 | 244 | 245 | 241 | 244 | -0.81% | 64,800 | - | -1.21% | - | - |
01/25 | 248 | 248 | 245 | 246 | -0.4% | 21,400 | - | -0.4% | - | - |
01/24 | 247 | 247 | 247 | 247 | +0.41% | 11,600 | - | 0% | - | - |
01/23 | 246 | 247 | 244 | 246 | -0.4% | 52,200 | - | 0% | - | - |
01/22 | 248 | 249 | 247 | 247 | -0.4% | 31,200 | - | +0.41% | - | - |
01/19 | 248 | 250 | 245 | 248 | +0.4% | 40,600 | - | +1.22% | - | - |
01/18 | 247 | 250 | 246 | 247 | -0.8% | 22,300 | - | +0.82% | - | - |
01/17 | 249 | 250 | 247 | 249 | -0.4% | 74,600 | - | +2.05% | - | - |
01/16 | 251 | 252 | 249 | 250 | 0% | 67,600 | - | +2.46% | - | - |
01/15 | 249 | 251 | 248 | 250 | +0.81% | 21,000 | - | +2.46% | - | - |
01/12 | 250 | 250 | 247 | 248 | -0.4% | 17,200 | - | +2.06% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2009年 7月期 | 419 8/1 | 132 10/28 | 832,800 7/24 | +22.57% 4/13 | -38.71% 10/10 |
2010年 7月期 | 399 10/20 | 252 9/3 | 8,735,100 10/20 | +30.26% 10/16 | -14.56% 5/21 |
2011年 7月期 | 319 4/11 | 261 7/29 | 1,358,400 3/15 | +9.6% 4/6 | -14.27% 8/9 |
2012年 7月期 | 274 3/15 | 182 7/25 | 707,200 8/9 | +12.3% 1/27 | -16.42% 10/5 |
2013年 7月期 | 250 3/12 | 171 6/25 | 627,100 5/8 | +13.99% 1/4 | -17.38% 6/25 |
2014年 7月期 | 221 7/25 7/23 | 161 2/4 | 809,500 9/19 | +12.33% 4/3 | -9.89% 2/4 |
2015年 7月期 | 241 9/3 | 158 7/28 | 1,829,000 10/6 | +10.32% 4/27 | -14.72% 8/25 |
2016年 7月期 | 162 8/3 | 89 2/12 1/27 他2件 | 1,132,300 12/25 | +23.46% 3/11 | -15.16% 9/8 |
2017年 7月期 | 207 2/16 | 140 8/3 | 1,806,900 5/18 | +10.63% 10/19 | -8.28% 11/14 |
2018年 7月期 | 237 1/29 | 166 7/3 6/28 | 374,800 1/25 | +9.77% 1/26 | -12.17% 5/30 |
2019年 7月期 | 229 2/6 2/5 | 160 9/6 9/5 | 663,000 10/29 | +17.63% 10/9 | -9.55% 8/27 |
2020年 7月期 | 223 1/24 1/23 | 108 3/23 3/19 | 216,900 4/27 | +32.3% 6/4 | -35.78% 3/19 |
2021年 7月期 | 213 6/9 | 141 11/2 | 176,200 12/15 | +14.26% 12/18 | -7.21% 8/19 |
2022年 7月期 | 232 3/29 | 154 12/27 12/24 | 307,300 3/25 | +20.18% 3/29 | -11.01% 7/7 |
2023年 7月期 | 255 7/4 | 181 8/3 8/2 | 264,900 7/5 | +12.26% 7/4 | -6.13% 7/12 |
最新 | 239 2024/6/7 | 12,800 | -2.05% 244 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 127%(2.27倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- -17%(0.83倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -40%(0.6倍)
- 2016/12/30 vs 2015/12/30
- 55%(1.55倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 25%(1.25倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/06/07 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
89円(2016/02/12) - 169%(2.69倍)
239円(6/7)