株価チャート
株価
6/7
- 前日 (6/6)
- 493
- 始値
- 498
- 高値
- 504
- 安値
- 495
- 終値 +1.62%
- 501
- 出来高 -74.63%
- 15,500
乖離率
- 株価(5日)
移動平均値 - -7.39%
541 - 株価(25日)
移動平均値 - -14.8%
588 - 出来高(5日)
移動平均値 - -87.31%
122,120
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 | 498 | 504 | 495 | 501 | +1.62% | 15,500 | 10億8180万 | -14.8% | 90.12 | 6.2 |
06/06 | 483 | 510 | 483 | 493 | -1.2% | 61,100 | 10億6452万 | -16.16% | 88.68 | 6.1 |
06/05 | 528 | 530 | 489 | 499 | -10.25% | 193,900 | 10億7748万 | -15.28% | 89.76 | 6.17 |
06/04 | 629 | 630 | 556 | 556 | -15.24% | 317,700 | 12億56万 | -5.76% | 100.02 | 6.88 |
06/03 | 676 | 676 | 650 | 656 | -3.1% | 22,400 | 14億1649万 | +11.38% | 118 | 8.11 |
05/31 | 642 | 678 | 631 | 677 | +4.15% | 43,300 | 14億6183万 | +16.12% | 121.78 | 8.37 |
05/30 | 621 | 651 | 610 | 650 | +2.52% | 38,600 | 14億353万 | +12.85% | 116.92 | 8.04 |
05/29 | 670 | 681 | 614 | 634 | -4.08% | 80,800 | 13億6898万 | +11.23% | 114.05 | 7.84 |
05/28 | 725 | 766 | 646 | 661 | -6.51% | 245,900 | 14億2728万 | +17.41% | 118.9 | 8.18 |
05/27 | 659 | 715 | 645 | 707 | +7.61% | 75,400 | 15億2661万 | +27.16% | 127.18 | 8.74 |
05/24 | 610 | 667 | 605 | 657 | +4.95% | 60,100 | 14億1865万 | +19.89% | 118.18 | 8.13 |
05/23 | 636 | 655 | 618 | 626 | -2.95% | 77,400 | 13億5171万 | +15.71% | 112.61 | 7.74 |
05/22 | 647 | 716 | 631 | 645 | +1.26% | 268,700 | 13億9273万 | +20.34% | 116.02 | 7.98 |
05/21 | 582 | 696 | 570 | 637 | +6.17% | 245,600 | 13億7546万 | +19.96% | 114.59 | 7.88 |
05/20 | 602 | 606 | 582 | 600 | -1.48% | 44,700 | 12億9557万 | +14.5% | 107.93 | 7.42 |
05/17 | 574 | 614 | 570 | 609 | +6.1% | 77,200 | 13億1500万 | +17.12% | 109.55 | 7.53 |
05/16 | 543 | 591 | 537 | 574 | +3.8% | 71,300 | 12億3943万 | +11.46% | 103.25 | 7.1 |
05/15 | 577 | 577 | 549 | 553 | -4.49% | 23,100 | 11億9408万 | +8.22% | 99.48 | 6.84 |
05/14 | 560 | 588 | 545 | 579 | +3.39% | 50,900 | 12億5022万 | +13.75% | 104.15 | 7.16 |
05/13 | 557 | 570 | 550 | 560 | +2.56% | 41,700 | 12億920万 | +10.45% | 100.73 | 6.93 |
05/10 | 513 | 580 | 505 | 546 | +6.43% | 88,100 | 11億7897万 | +8.12% | 98.22 | 6.75 |
05/09 | 527 | 527 | 510 | 513 | -2.66% | 15,300 | 11億771万 | +1.38% | 92.28 | 6.34 |
05/08 | 520 | 537 | 517 | 527 | +0.19% | 15,400 | 11億3794万 | +3.13% | 94.8 | 6.52 |
05/07 | 520 | 545 | 516 | 526 | +2.73% | 25,600 | 11億3578万 | +2.94% | 94.62 | 6.51 |
05/02 | 514 | 520 | 501 | 512 | -0.58% | 12,600 | 11億555万 | 0% | 92.1 | 6.33 |
05/01 | 506 | 527 | 506 | 515 | +1.38% | 13,800 | 11億1203万 | +0.98% | 92.64 | 6.37 |
04/30 | 523 | 527 | 507 | 508 | -2.5% | 24,200 | 10億9691万 | -0.2% | 91.38 | 6.28 |
04/26 | 537 | 541 | 515 | 521 | -2.25% | 25,200 | 11億2498万 | +2.36% | 93.72 | 6.44 |
04/25 | 501 | 577 | 501 | 533 | +4.31% | 180,100 | 11億5089万 | +4.72% | 95.88 | 6.59 |
04/24 | 495 | 535 | 485 | 511 | +3.23% | 78,600 | 11億339万 | +0.39% | 91.92 | 6.32 |
04/23 | 501 | 513 | 477 | 495 | -1.2% | 41,500 | 10億6884万 | -3.13% | 89.04 | 6.12 |
04/22 | 468 | 515 | 461 | 501 | +7.28% | 147,300 | 10億8180万 | -2.34% | 90.12 | 6.2 |
04/19 | 482 | 483 | 456 | 467 | -4.11% | 49,200 | 10億838万 | -9.5% | 84.01 | 5.78 |
04/18 | 485 | 496 | 485 | 487 | -0.2% | 6,900 | 10億5157万 | -7.59% | 87.6 | 6.02 |
04/17 | 491 | 513 | 475 | 488 | +1.04% | 26,500 | 10億5373万 | -9.96% | 87.78 | 6.04 |
04/16 | 508 | 508 | 474 | 483 | -4.92% | 33,000 | 10億4293万 | -12.5% | 86.88 | 5.97 |
04/15 | 541 | 541 | 495 | 508 | -2.87% | 40,600 | 10億9691万 | -10.56% | 91.38 | 6.28 |
04/12 | 473 | 551 | 473 | 523 | +11.04% | 240,600 | 11億2930万 | -9.36% | 94.08 | 6.47 |
04/11 | 480 | 480 | 471 | 471 | -2.69% | 20,000 | 10億1702万 | -18.93% | 84.73 | 5.83 |
04/10 | 488 | 490 | 481 | 484 | -0.82% | 23,200 | 10億4509万 | -17.12% | 87.06 | 5.99 |
04/09 | 486 | 497 | 483 | 488 | +1.04% | 25,000 | 10億5373万 | -16.15% | 87.78 | 6.04 |
04/08 | 492 | 501 | 482 | 483 | -3.78% | 33,500 | 10億4293万 | -16.58% | 86.88 | 5.97 |
04/05 | 510 | 515 | 490 | 502 | -2.33% | 47,400 | 10億8396万 | -12.7% | 90.3 | 6.21 |
04/04 | 511 | 578 | 511 | 514 | +1.38% | 133,200 | 11億987万 | -9.82% | 92.46 | 6.36 |
04/03 | 565 | 597 | 505 | 507 | -13.33% | 133,100 | 10億9475万 | -10.42% | 91.2 | 6.27 |
04/02 | 588 | 639 | 562 | 585 | -7.29% | 258,100 | 12億6318万 | +4.28% | 105.23 | 7.24 |
04/01 | 631 | 631 | 631 | 631 | +18.83% | 44,400 | 13億6250万 | +13.9% | 113.51 | 7.8 |
03/29 | 547 | 587 | 503 | 531 | -2.93% | 239,200 | 11億4658万 | -2.39% | 95.52 | 6.57 |
03/28 | 464 | 547 | 464 | 547 | +17.13% | 445,900 | 11億8112万 | +1.67% | 98.4 | 6.77 |
03/27 | 480 | 480 | 462 | 467 | -2.71% | 52,100 | 10億838万 | -12.05% | 84.01 | 5.78 |
03/26 | 503 | 503 | 472 | 480 | -5.7% | 78,200 | 10億3645万 | -9.09% | 86.34 | 5.94 |
03/25 | 514 | 516 | 500 | 509 | -2.12% | 44,600 | 10億9907万 | -2.68% | 91.56 | 6.3 |
03/22 | 549 | 549 | 517 | 520 | -4.41% | 79,400 | 11億2282万 | +0.39% | 93.54 | 6.43 |
03/21 | 552 | 560 | 531 | 544 | -3.2% | 75,000 | 11億7465万 | +6.04% | 97.86 | 6.73 |
03/19 | 558 | 590 | 535 | 562 | +4.07% | 194,700 | 12億1351万 | +11.07% | 101.09 | 6.95 |
03/18 | 580 | 595 | 535 | 540 | -7.06% | 205,900 | 11億6601万 | +8.43% | 97.14 | 6.68 |
03/15 | 626 | 642 | 581 | 581 | -20.52% | 195,200 | 12億5454万 | +18.09% | 104.51 | 7.19 |
03/14 | 731 | 793 | 731 | 731 | -17.03% | 348,000 | 15億7843万 | +51.03% | 131.49 | 9.04 |
03/13 | 760 | 881 | 751 | 881 | +20.52% | 886,100 | 19億233万 | +87.45% | 158.48 | 10.9 |
03/12 | 820 | 1,030 | 730 | 731 | -16.93% | 1,812,900 | 15億7843万 | +62.81% | 131.49 | 9.04 |
03/11 | 880 | 880 | 680 | 880 | +20.55% | 250,900 | 19億17万 | +102.3% | 158.3 | 10.88 |
03/08 | 730 | 730 | 651 | 730 | +15.87% | 323,200 | 15億7627万 | +75.9% | 131.32 | 9.03 |
03/07 | 610 | 630 | 601 | 630 | +18.87% | 86,300 | 13億6035万 | +57.11% | 113.33 | 7.79 |
03/06 | 502 | 530 | 473 | 530 | +17.78% | 200,800 | 11億4442万 | +35.9% | 95.34 | 6.56 |
03/05 | 405 | 490 | 405 | 450 | +9.76% | 459,000 | 9億7167万 | +17.19% | 80.95 | 5.57 |
03/04 | 397 | 410 | 391 | 410 | +5.13% | 21,700 | 8億8530万 | +7.61% | 73.75 | 5.07 |
03/01 | 382 | 390 | 381 | 390 | +2.36% | 5,100 | 8億4212万 | +2.63% | 70.15 | 4.82 |
02/29 | 390 | 391 | 380 | 381 | -2.31% | 20,100 | 8億2268万 | +0.53% | 68.54 | 4.71 |
02/28 | 388 | 393 | 387 | 390 | 0% | 9,400 | 8億4212万 | +2.9% | 70.15 | 4.82 |
02/27 | 415 | 415 | 387 | 390 | -4.88% | 40,000 | 8億4212万 | +3.17% | 70.15 | 4.82 |
02/26 | 380 | 454 | 379 | 410 | +7.33% | 190,800 | 8億8530万 | +8.75% | 73.75 | 5.07 |
02/22 | 382 | 385 | 380 | 382 | +0.26% | 4,000 | 8億2484万 | +1.87% | 68.72 | 4.72 |
02/21 | 376 | 381 | 376 | 381 | 0% | 300 | 8億2268万 | +1.6% | 68.54 | 4.71 |
02/20 | 380 | 381 | 376 | 381 | +0.26% | 2,600 | 8億2268万 | +1.87% | 68.54 | 4.71 |
02/19 | 370 | 382 | 368 | 380 | +2.7% | 34,800 | 8億2052万 | +1.88% | 68.36 | 4.7 |
02/16 | 376 | 376 | 366 | 370 | -3.65% | 23,000 | 7億9893万 | -0.8% | 66.56 | 4.58 |
02/15 | 378 | 386 | 378 | 384 | +1.59% | 13,000 | 8億2916万 | +2.95% | 69.08 | 4.75 |
02/14 | 374 | 384 | 374 | 378 | +1.34% | 8,400 | 8億1621万 | +1.61% | 68 | 4.68 |
02/13 | 378 | 378 | 373 | 373 | -1.32% | 6,300 | 8億541万 | +0.54% | 67.1 | 4.61 |
02/09 | 375 | 379 | 374 | 378 | 0% | 4,100 | 8億1621万 | +1.89% | 68 | 4.68 |
02/08 | 375 | 378 | 374 | 378 | +1.07% | 2,500 | 8億1621万 | +1.89% | 68 | 4.68 |
02/07 | 376 | 377 | 371 | 374 | -1.06% | 4,000 | 8億757万 | +1.08% | 67.28 | 4.63 |
02/06 | 379 | 379 | 375 | 378 | +0.8% | 4,700 | 8億1621万 | +2.16% | 68 | 4.68 |
02/05 | 373 | 376 | 373 | 375 | +0.81% | 1,400 | 8億973万 | +1.35% | 67.46 | 4.64 |
02/02 | 375 | 375 | 372 | 372 | -0.8% | 1,000 | 8億325万 | +0.54% | 66.92 | 4.6 |
02/01 | 376 | 376 | 372 | 375 | -0.27% | 2,500 | 8億973万 | +1.35% | 67.46 | 4.64 |
01/31 | 377 | 377 | 373 | 376 | +0.27% | 2,800 | 8億1189万 | +1.9% | 67.64 | 4.65 |
01/30 | 375 | 376 | 372 | 375 | +0.54% | 1,100 | 8億973万 | +1.63% | 67.46 | 4.64 |
01/29 | 374 | 374 | 372 | 373 | -0.27% | 2,000 | 8億541万 | +1.36% | 67.1 | 4.61 |
01/26 | 373 | 375 | 371 | 374 | +0.54% | 6,000 | 8億757万 | +1.91% | 67.28 | 4.63 |
01/25 | 376 | 378 | 372 | 372 | -1.06% | 9,500 | 8億325万 | +1.36% | 66.92 | 4.6 |
01/24 | 372 | 379 | 372 | 376 | +1.62% | 6,300 | 8億1189万 | +2.45% | 67.64 | 4.65 |
01/23 | 370 | 389 | 370 | 370 | +0.54% | 33,300 | 7億9893万 | +0.82% | 66.56 | 4.58 |
01/22 | 373 | 373 | 366 | 368 | -0.81% | 4,100 | 7億9461万 | +0.27% | 66.2 | 4.55 |
01/19 | 371 | 371 | 369 | 371 | +0.54% | 3,000 | 8億109万 | +1.09% | 66.74 | 4.59 |
01/18 | 366 | 370 | 366 | 369 | +1.1% | 7,100 | 7億9677万 | +0.82% | 66.38 | 4.56 |
01/17 | 367 | 367 | 364 | 365 | -0.54% | 3,800 | 7億8813万 | -0.54% | 65.66 | 4.51 |
01/16 | 365 | 367 | 365 | 367 | +0.55% | 2,100 | 7億9245万 | 0% | 66.02 | 4.54 |
01/15 | 365 | 365 | 365 | 365 | 0% | 3,200 | 7億8813万 | -0.54% | 65.66 | 4.51 |
01/12 | 368 | 369 | 365 | 365 | -1.08% | 5,600 | 7億8813万 | -0.54% | 65.66 | 4.51 |
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 | |
2008年 8月期 | 1,175 235,000 12/4 | 225 45,050 4/30 | 4,195,400 20,977 10/31 | - | - | +98.91% 5/21 | -36.62% 4/16 |
2009年 8月期 | 425 85,000 7/3 | 111 22,250 11/21 | 97,200 486 5/27 | - | - | +53.56% 12/24 | -40.92% 10/17 |
2010年 8月期 | 385 77,000 10/5 | 174 34,700 11/19 | 274,600 1,373 11/11 | - | - | +17.89% 3/23 | -35.77% 11/18 |
2011年 8月期 | 314 3/2 | 145 3/15 | 133,100 3/2 | 5億7895万 | 2億6735万 | +10.57% 1/12 | -40.62% 3/15 |
2012年 8月期 | 293 5/15 | 150 11/4 | 591,300 12/29 | 5億4023万 | 2億7657万 | +45.6% 12/29 | -17.01% 5/15 |
2013年 8月期 | 368 5/8 | 225 10/29 | 73,700 3/29 | 6億7851万 | 4億1485万 | +14.63% 3/26 | -8.17% 6/3 |
2014年 8月期 | 486 1/23 | 309 9/3 | 128,800 1/23 | 8億9608万 | 5億6973万 | +14.2% 11/29 | -6.13% 2/21 |
2015年 8月期 | 699 6/11 | 401 10/14 | 59,100 4/1 | 12億8881万 | 7億3936万 | +18.63% 2/9 | -12.46% 8/25 |
2016年 8月期 | 640 8/18 | 424 12/25 | 71,500 10/14 | 11億8003万 | 7億8177万 | +13.48% 11/18 | -13.36% 10/15 |
2017年 8月期 | 560 10/3 | 392 8/29 | 10,000 2/10 | 10億3252万 | 7億2276万 | +9.77% 4/4 | -6.6% 8/25 |
2018年 8月期 | 642 3/12 | 393 9/6 | 199,100 7/3 | 11億8371万 | 7億2461万 | +183.49% 9/13 | -8.6% 3/8 |
2019年 8月期 | 5,000 11/6 | 552 9/3 | 3,055,000 5/22 | 92億1900万 | 10億1777万 | +76.87% 10/26 | -67.42% 3/28 |
2020年 8月期 | 1,199 9/6 | 403 4/6 | 704,500 1/20 | 22億1071万 | 7億4305万 | +42.26% 5/20 | -32.42% 2/28 |
2021年 8月期 | 1,109 2/4 | 640 8/18 | 130,400 2/4 | 20億4477万 | 12億2080万 | +15.22% 11/13 | -17.61% 4/26 |
2022年 8月期 | 810 8/31 | 383 3/14 | 900,100 8/31 | 15億4507万 | 7億3057万 | +64.37% 8/30 | -25.97% 11/10 |
2023年 8月期 | 638 9/2 | 338 6/22 | 775,200 9/2 | 12億1698万 | 14億101万 | +13.64% 9/1 | -13.59% 10/11 |
最新 | 501 2024/6/7 | 15,500 | 10億8180万 | -14.8% 588 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 27%(1.27倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- -12%(0.88倍)
- 2018/12/28 vs 2017/12/29
- 718%(8.18倍)
- 2019/12/30 vs 2018/12/28
- -79%(0.21倍)
- 2020/12/30 vs 2019/12/30
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- -40%(0.6倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/06/07 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
111円(2008/11/21) - 350%(4.5倍)
501円(6/7)