株価チャート
株価
6/7
- 前日 (6/6)
- 507
- 始値
- 510
- 高値
- 517
- 安値
- 510
- 終値 +1.38%
- 514
- 出来高 -61.59%
- 55,200
乖離率
- 株価(5日)
移動平均値 - -0.96%
519 - 株価(25日)
移動平均値 - +5.76%
486 - 出来高(5日)
移動平均値 - -60.88%
141,120
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 | 510 | 517 | 510 | 514 | +1.38% | 55,200 | 71億2475万 | +5.76% | 8.45 | 0.76 |
06/06 | 523 | 531 | 506 | 507 | -1.17% | 143,700 | 70億2772万 | +5.41% | 8.34 | 0.75 |
06/05 | 538 | 538 | 513 | 513 | -4.65% | 179,600 | 71億1089万 | +7.55% | 8.43 | 0.76 |
06/04 | 520 | 539 | 518 | 538 | +3.07% | 165,400 | 74億5743万 | +13.74% | 8.85 | 0.8 |
06/03 | 520 | 528 | 517 | 522 | +0.77% | 161,700 | 72億3565万 | +11.78% | 8.58 | 0.77 |
05/31 | 505 | 520 | 505 | 518 | +2.17% | 110,800 | 71億8020万 | +12.12% | 8.52 | 0.77 |
05/30 | 496 | 520 | 492 | 507 | +1.6% | 225,400 | 70億2772万 | +10.94% | 8.34 | 0.75 |
05/29 | 511 | 514 | 498 | 499 | -2.35% | 87,200 | 69億1683万 | +10.15% | 8.2 | 0.74 |
05/28 | 494 | 511 | 490 | 511 | +3.44% | 126,700 | 70億8317万 | +13.81% | 8.4 | 0.76 |
05/27 | 495 | 501 | 486 | 494 | +1.02% | 136,400 | 68億4753万 | +11.26% | 8.12 | 0.73 |
05/24 | 496 | 509 | 489 | 489 | -2.2% | 146,100 | 67億7822万 | +11.14% | 8.04 | 0.72 |
05/23 | 510 | 515 | 500 | 500 | -3.1% | 151,900 | 69億3070万 | +14.94% | 8.22 | 0.74 |
05/22 | 524 | 529 | 514 | 516 | -0.96% | 107,400 | 71億5248万 | +19.72% | 8.48 | 0.76 |
05/21 | 509 | 528 | 508 | 521 | +3.37% | 326,400 | 72億2178万 | +22.3% | 8.57 | 0.77 |
05/20 | 485 | 506 | 485 | 504 | +5% | 272,900 | 69億8614万 | +19.71% | 8.29 | 0.75 |
05/17 | 473 | 485 | 473 | 480 | +0.63% | 153,600 | 66億5347万 | +15.38% | 7.89 | 0.71 |
05/16 | 485 | 491 | 473 | 477 | -1.04% | 255,400 | 66億1188万 | +15.78% | 7.84 | 0.71 |
05/15 | 494 | 496 | 480 | 482 | -3.21% | 263,000 | 66億8119万 | +18.14% | 7.92 | 0.71 |
05/14 | 483 | 499 | 476 | 498 | +1.43% | 753,500 | 69億297万 | +23.27% | 8.19 | 0.74 |
05/13 | 469 | 493 | 465 | 491 | +18.89% | 2,131,500 | 68億594万 | +23.06% | 8.07 | 0.73 |
05/10 | 415 | 416 | 407 | 413 | +0.73% | 123,300 | 57億2475万 | +4.82% | 6.79 | 0.61 |
05/09 | 411 | 416 | 409 | 410 | -0.49% | 80,800 | 56億8317万 | +4.59% | 6.74 | 0.61 |
05/08 | 417 | 418 | 412 | 412 | -1.2% | 63,000 | 57億1089万 | +5.37% | 6.77 | 0.61 |
05/07 | 412 | 421 | 406 | 417 | +1.96% | 157,500 | 57億8020万 | +6.92% | 6.86 | 0.62 |
05/02 | 406 | 409 | 401 | 409 | +0.49% | 75,800 | 56億6931万 | +5.41% | 6.72 | 0.61 |
05/01 | 407 | 414 | 405 | 407 | -0.49% | 116,500 | 56億4158万 | +5.44% | 6.69 | 0.6 |
04/30 | 399 | 411 | 397 | 409 | +3.81% | 162,900 | 56億6931万 | +6.23% | 6.72 | 0.61 |
04/26 | 396 | 399 | 389 | 394 | +0.25% | 102,300 | 54億6139万 | +2.6% | 6.48 | 0.58 |
04/25 | 400 | 400 | 391 | 393 | -1.01% | 92,700 | 54億4753万 | +2.61% | 6.46 | 0.58 |
04/24 | 400 | 403 | 395 | 397 | +0.76% | 113,400 | 55億297万 | +3.66% | 6.53 | 0.59 |
04/23 | 404 | 405 | 394 | 394 | -0.51% | 66,800 | 54億6139万 | +2.87% | 6.48 | 0.58 |
04/22 | 410 | 410 | 396 | 396 | -1.49% | 200,500 | 54億8911万 | +3.66% | 6.51 | 0.59 |
04/19 | 393 | 411 | 392 | 402 | +1.52% | 442,500 | 55億7228万 | +5.24% | 6.61 | 0.59 |
04/18 | 383 | 396 | 382 | 396 | +3.66% | 93,700 | 54億8911万 | +3.94% | 6.51 | 0.59 |
04/17 | 383 | 386 | 379 | 382 | -1.29% | 123,100 | 52億9505万 | +0.53% | 6.28 | 0.57 |
04/16 | 390 | 394 | 384 | 387 | -1.28% | 120,800 | 53億6436万 | +1.84% | 6.36 | 0.57 |
04/15 | 392 | 399 | 388 | 392 | +1.29% | 151,700 | 54億3366万 | +3.16% | 6.45 | 0.58 |
04/12 | 389 | 391 | 383 | 387 | -0.77% | 79,800 | 53億6436万 | +1.84% | 6.36 | 0.57 |
04/11 | 385 | 393 | 384 | 390 | -0.51% | 83,400 | 54億594万 | +2.63% | 6.41 | 0.58 |
04/10 | 382 | 392 | 380 | 392 | +3.43% | 104,300 | 54億3366万 | +3.16% | 6.45 | 0.58 |
04/09 | 376 | 382 | 374 | 379 | +0.8% | 70,300 | 52億5347万 | 0% | 6.23 | 0.56 |
04/08 | 371 | 376 | 370 | 376 | +2.17% | 48,600 | 52億1188万 | -1.05% | 6.18 | 0.56 |
04/05 | 367 | 374 | 366 | 368 | -1.87% | 147,600 | 51億99万 | -2.9% | 6.05 | 0.54 |
04/04 | 373 | 376 | 369 | 375 | +0.81% | 39,700 | 51億9802万 | -1.06% | 6.17 | 0.55 |
04/03 | 365 | 376 | 360 | 372 | 0% | 57,100 | 51億5644万 | -1.59% | 6.12 | 0.55 |
04/02 | 375 | 377 | 366 | 372 | -1.33% | 82,100 | 51億5644万 | -1.59% | 6.12 | 0.55 |
04/01 | 380 | 381 | 372 | 377 | -0.79% | 64,800 | 52億2574万 | 0% | 6.2 | 0.56 |
03/29 | 371 | 380 | 371 | 380 | +2.7% | 44,200 | 52億6733万 | +1.06% | 6.25 | 0.56 |
03/28 | 373 | 375 | 370 | 370 | -1.07% | 25,200 | 51億2871万 | -1.33% | 6.08 | 0.55 |
03/27 | 372 | 375 | 369 | 374 | +0.81% | 47,200 | 51億8416万 | -0.27% | 6.15 | 0.55 |
03/26 | 375 | 375 | 368 | 371 | -1.07% | 62,300 | 51億4257万 | -1.07% | 6.1 | 0.55 |
03/25 | 386 | 387 | 375 | 375 | -2.34% | 68,100 | 51億9802万 | -0.27% | 6.17 | 0.55 |
03/22 | 388 | 388 | 381 | 384 | -0.52% | 280,000 | 53億2277万 | +2.4% | 6.31 | 0.57 |
03/21 | 392 | 394 | 386 | 386 | -0.52% | 119,900 | 53億5050万 | +2.93% | 6.35 | 0.57 |
03/19 | 382 | 391 | 382 | 388 | +1.04% | 117,200 | 53億7822万 | +3.74% | 6.38 | 0.57 |
03/18 | 390 | 390 | 383 | 384 | -0.26% | 272,500 | 53億2277万 | +2.67% | 6.31 | 0.57 |
03/15 | 388 | 397 | 385 | 385 | -1.28% | 120,300 | 53億3663万 | +3.22% | 6.33 | 0.57 |
03/14 | 374 | 390 | 374 | 390 | +4.28% | 74,800 | 54億594万 | +4.56% | 6.41 | 0.58 |
03/13 | 384 | 387 | 374 | 374 | -1.58% | 56,600 | 51億8416万 | +0.27% | 6.15 | 0.55 |
03/12 | 378 | 385 | 372 | 380 | -0.26% | 73,700 | 52億6733万 | +1.88% | 6.25 | 0.56 |
03/11 | 386 | 386 | 376 | 381 | -1.8% | 83,500 | 52億8119万 | +2.14% | 6.26 | 0.56 |
03/08 | 389 | 395 | 386 | 388 | +0.52% | 148,500 | 53億7822万 | +4.02% | 6.38 | 0.57 |
03/07 | 387 | 393 | 382 | 386 | -1.03% | 133,800 | 53億5050万 | +3.49% | 6.35 | 0.57 |
03/06 | 380 | 396 | 378 | 390 | +2.63% | 191,200 | 54億594万 | +4.56% | 6.41 | 0.58 |
03/05 | 380 | 388 | 374 | 380 | -0.78% | 141,000 | 52億6733万 | +1.88% | 6.25 | 0.56 |
03/04 | 362 | 383 | 359 | 383 | +6.69% | 324,900 | 53億891万 | +2.41% | 6.3 | 0.57 |
03/01 | 361 | 362 | 355 | 359 | -0.28% | 135,400 | 49億7624万 | -4.01% | 5.9 | 0.53 |
02/29 | 358 | 363 | 355 | 360 | -0.28% | 146,400 | 49億9010万 | -4% | 5.92 | 0.53 |
02/28 | 366 | 370 | 358 | 361 | -1.37% | 142,300 | 50億396万 | -3.99% | 5.94 | 0.53 |
02/27 | 351 | 368 | 350 | 366 | +4.57% | 408,400 | 50億7327万 | -2.92% | 6.02 | 0.54 |
02/26 | 350 | 355 | 343 | 350 | 0% | 145,100 | 48億5149万 | -7.16% | 5.75 | 0.52 |
02/22 | 360 | 365 | 350 | 350 | -1.69% | 384,300 | 48億5149万 | -7.41% | 5.75 | 0.52 |
02/21 | 378 | 378 | 351 | 356 | -5.82% | 628,300 | 49億3465万 | -6.07% | 5.85 | 0.53 |
02/20 | 366 | 391 | 366 | 378 | +3.85% | 562,200 | 52億3960万 | -0.53% | 6.22 | 0.56 |
02/19 | 351 | 364 | 336 | 364 | -6.91% | 1,231,400 | 50億4554万 | -4.21% | 5.98 | 0.54 |
02/16 | 373 | 398 | 372 | 391 | +5.68% | 735,600 | 54億1980万 | +2.89% | 6.43 | 0.58 |
02/15 | 370 | 372 | 360 | 370 | +0.82% | 247,100 | 51億2871万 | -2.63% | 6.08 | 0.55 |
02/14 | 371 | 371 | 363 | 367 | -1.61% | 216,200 | 50億8713万 | -3.42% | 6.03 | 0.54 |
02/13 | 375 | 377 | 371 | 373 | 0% | 86,800 | 51億7030万 | -2.1% | 6.13 | 0.55 |
02/09 | 380 | 384 | 372 | 373 | -1.84% | 117,300 | 51億7030万 | -2.1% | 6.13 | 0.55 |
02/08 | 385 | 385 | 377 | 380 | -1.04% | 187,200 | 52億6733万 | -0.52% | 6.25 | 0.56 |
02/07 | 382 | 384 | 377 | 384 | 0% | 101,200 | 53億2277万 | +0.26% | 6.31 | 0.57 |
02/06 | 383 | 386 | 379 | 384 | +0.26% | 82,500 | 53億2277万 | 0% | 6.31 | 0.57 |
02/05 | 378 | 384 | 374 | 383 | +1.32% | 103,000 | 53億891万 | -0.78% | 6.3 | 0.57 |
02/02 | 378 | 382 | 373 | 378 | +1.07% | 106,900 | 52億3960万 | -2.33% | 6.22 | 0.56 |
02/01 | 383 | 383 | 372 | 374 | -2.6% | 201,900 | 51億8416万 | -3.86% | 6.15 | 0.55 |
01/31 | 386 | 386 | 378 | 384 | -0.26% | 144,100 | 53億2277万 | -1.79% | 6.31 | 0.57 |
01/30 | 394 | 394 | 384 | 385 | -2.28% | 180,100 | 53億3663万 | -2.04% | 6.33 | 0.57 |
01/29 | 394 | 398 | 393 | 394 | 0% | 112,500 | 54億6139万 | -0.25% | 6.48 | 0.58 |
01/26 | 388 | 395 | 386 | 394 | +1.81% | 184,600 | 54億6139万 | -0.76% | 6.48 | 0.58 |
01/25 | 383 | 390 | 381 | 387 | +1.04% | 125,200 | 53億6436万 | -2.76% | 6.36 | 0.57 |
01/24 | 385 | 386 | 380 | 383 | -1.54% | 120,800 | 53億891万 | -4.25% | 6.3 | 0.57 |
01/23 | 387 | 389 | 383 | 389 | +1.57% | 204,600 | 53億9208万 | -2.99% | 6.4 | 0.58 |
01/22 | 384 | 385 | 377 | 383 | +1.86% | 133,900 | 53億891万 | -4.73% | 6.3 | 0.57 |
01/19 | 377 | 381 | 375 | 376 | 0% | 116,500 | 52億1188万 | -6.93% | 6.18 | 0.56 |
01/18 | 372 | 376 | 371 | 376 | +1.62% | 105,500 | 52億1188万 | -7.39% | 6.18 | 0.56 |
01/17 | 376 | 380 | 370 | 370 | -1.33% | 132,800 | 51億2871万 | -9.31% | 6.08 | 0.55 |
01/16 | 377 | 381 | 375 | 375 | -0.53% | 103,400 | 51億9802万 | -8.54% | 6.17 | 0.55 |
01/15 | 374 | 377 | 366 | 377 | -0.26% | 268,500 | 52億2574万 | -8.94% | 6.2 | 0.56 |
01/12 | 385 | 385 | 373 | 378 | -1.82% | 270,100 | 52億3960万 | -9.13% | 6.22 | 0.56 |
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 12月期 | 504 50,400 3/3 | 162 16,250 12/29 16,210 12/26 | 127,200 1,272 2/26 | - | - | +27.22% 2/25 | -32.45% 10/10 |
2009年 12月期 | 300 30,000 6/16 | 96 9,640 2/19 | 261,900 2,619 2/25 | - | - | +48.4% 6/15 | -26.3% 2/9 |
2010年 12月期 | 210 21,020 3/16 | 54 5,380 11/4 | 432,600 4,326 3/16 | 26億1938万 | 6億7042万 | +61.05% 12/6 | -29.48% 10/12 |
2011年 12月期 | 150 14,980 2/23 | 53 5,290 11/25 | 506,900 5,069 2/23 | 18億6671万 | 6億5920万 | +48.06% 2/22 | -31.03% 3/15 |
2012年 12月期 | 94 9,380 3/6 | 59 5,860 2/9 | 199,500 1,995 2/20 | 11億6887万 | 7億3023万 | +29.66% 2/23 | -12.33% 7/25 |
2013年 12月期 | 288 28,750 5/15 | 70 7,000 1/4 | 1,520,800 15,208 2/22 | 35億8265万 | 8億7229万 | +85.45% 2/28 | -25.62% 6/7 |
2014年 12月期 | 321 10/2 | 116 5/21 | 7,808,600 9/29 | 40億10万 | 14億4552万 | +83.37% 9/30 | -13.69% 10/30 |
2015年 12月期 | 435 11/17 | 183 3/18 | 14,243,500 7/21 | 54億2070万 | 22億8043万 | +55.48% 7/21 | -17.55% 8/25 |
2016年 12月期 | 388 2/19 | 197 6/24 | 4,552,600 2/19 | 48億3502万 | 24億5489万 | +17.49% 2/19 | -16.87% 6/24 |
2017年 12月期 | 512 5/8 | 271 1/18 | 11,186,400 5/2 | 63億8023万 | 33億7703万 | +49.08% 5/8 | -10.49% 8/7 |
2018年 12月期 | 469 2/21 | 215 12/25 | 5,569,800 2/21 | 64億9161万 | 29億7590万 | +23.54% 2/20 | -25.96% 12/25 |
2019年 12月期 | 294 2/15 | 200 8/15 8/14 | 3,899,300 12/27 | 40億6937万 | 27億6828万 | +5.77% 12/27 | -9.92% 8/15 |
2020年 12月期 | 283 12/7 | 112 4/6 3/23 | 3,547,600 8/13 | 39億1711万 | 15億5023万 | +27.48% 12/7 | -39.88% 3/13 |
2021年 12月期 | 396 7/13 | 225 12/20 | 3,333,400 7/8 | 54億8515万 | 31億1656万 | +22.46% 7/13 | -17.36% 8/20 |
2022年 12月期 | 447 11/9 | 173 3/9 3/8 | 2,837,900 3/15 | 61億9157万 | 23億9629万 | +37.7% 8/8 | -15.44% 3/8 |
2023年 12月期 | 618 9/5 | 245 3/20 3/16 | 7,643,300 8/3 | 85億6016万 | 33億9359万 | +30.68% 9/5 | -17.88% 2/22 |
最新 | 514 2024/6/7 | 55,200 | 71億2475万 | +5.76% 486 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -25%(0.75倍)
- 2005/12/30 vs 2004/12/30
- -5%(0.95倍)
- 2006/12/29 vs 2005/12/30
- -71%(0.29倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- -45%(0.55倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 111%(2.11倍)
- 2014/12/30 vs 2013/12/30
- 36%(1.36倍)
- 2015/12/30 vs 2014/12/30
- 67%(1.67倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- 60%(1.6倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/06/07 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
53円(2011/11/25) - 872%(9.72倍)
514円(6/7)