株価チャート
株価
6/7
- 前日 (6/6)
- 138
- 始値
- 138
- 高値
- 139
- 安値
- 137
- 終値 +0.72%
- 139
- 出来高 +6.67%
- 1,600
乖離率
- 株価(5日)
移動平均値 - +0.72%
138 - 株価(25日)
移動平均値 - -0.71%
140 - 出来高(5日)
移動平均値 - -63.3%
4,360
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 | 138 | 139 | 137 | 139 | +0.72% | 1,600 | 28億1281万 | -0.71% | 11.51 | 0.86 |
06/06 | 138 | 139 | 137 | 138 | +0.73% | 1,500 | 27億9257万 | -1.43% | 11.42 | 0.86 |
06/05 | 137 | 139 | 137 | 137 | 0% | 1,400 | 27億7234万 | -2.14% | 11.34 | 0.85 |
06/04 | 136 | 139 | 136 | 137 | 0% | 11,800 | 27億7234万 | -2.14% | 11.34 | 0.85 |
06/03 | 137 | 138 | 137 | 137 | 0% | 5,500 | 27億7234万 | -2.14% | 11.34 | 0.85 |
05/31 | 137 | 138 | 134 | 137 | +0.74% | 8,300 | 27億7234万 | -2.14% | 11.34 | 0.85 |
05/30 | 137 | 137 | 135 | 136 | 0% | 9,500 | 27億5210万 | -2.86% | 11.26 | 0.84 |
05/29 | 139 | 139 | 136 | 136 | -2.16% | 8,200 | 27億5210万 | -2.86% | 11.26 | 0.84 |
05/28 | 137 | 139 | 136 | 139 | +1.46% | 8,000 | 28億1281万 | -0.71% | 11.51 | 0.86 |
05/27 | 140 | 140 | 136 | 137 | -1.44% | 13,000 | 27億7234万 | -2.14% | 11.34 | 0.85 |
05/24 | 137 | 139 | 137 | 139 | +0.72% | 8,700 | 28億1281万 | -0.71% | 11.51 | 0.86 |
05/23 | 139 | 139 | 137 | 138 | 0% | 3,000 | 27億9257万 | -1.43% | 11.42 | 0.86 |
05/22 | 142 | 142 | 137 | 138 | -2.13% | 15,700 | 27億9257万 | -1.43% | 11.42 | 0.86 |
05/21 | 141 | 142 | 140 | 141 | 0% | 5,800 | 28億5328万 | +0.71% | 11.67 | 0.87 |
05/20 | 140 | 141 | 139 | 141 | +1.44% | 13,700 | 28億5328万 | +0.71% | 11.67 | 0.87 |
05/17 | 140 | 140 | 138 | 139 | 0% | 3,100 | 28億1281万 | -0.71% | 11.51 | 0.86 |
05/16 | 143 | 144 | 138 | 139 | -2.8% | 23,200 | 28億1281万 | -0.71% | 11.51 | 0.86 |
05/15 | 146 | 147 | 143 | 143 | 0% | 19,200 | 28億9376万 | +2.14% | 11.84 | 0.89 |
05/14 | 145 | 146 | 143 | 143 | -1.38% | 17,300 | 28億9376万 | +2.14% | 11.84 | 0.89 |
05/13 | 143 | 145 | 141 | 145 | +1.4% | 12,500 | 29億3423万 | +3.57% | 12 | 0.9 |
05/10 | 144 | 144 | 142 | 143 | 0% | 8,600 | 28億9376万 | +2.14% | 11.84 | 0.89 |
05/09 | 144 | 144 | 143 | 143 | -0.69% | 3,400 | 28億9376万 | +2.14% | 11.84 | 0.89 |
05/08 | 144 | 145 | 142 | 144 | 0% | 33,900 | 29億1399万 | +2.13% | 11.92 | 0.89 |
05/07 | 141 | 144 | 141 | 144 | +2.86% | 18,200 | 29億1399万 | +2.13% | 11.92 | 0.89 |
05/02 | 139 | 142 | 138 | 140 | +0.72% | 19,100 | 28億3305万 | -1.41% | 11.59 | 0.87 |
05/01 | 138 | 140 | 138 | 139 | +0.72% | 4,400 | 28億1281万 | -2.8% | 11.51 | 0.86 |
04/30 | 138 | 140 | 137 | 138 | 0% | 5,300 | 27億9257万 | -4.17% | 11.42 | 0.86 |
04/26 | 138 | 140 | 136 | 138 | -0.72% | 12,800 | 27億9257万 | -4.83% | 11.42 | 0.86 |
04/25 | 137 | 139 | 135 | 139 | +0.72% | 26,500 | 28億1281万 | -4.79% | 11.51 | 0.86 |
04/24 | 136 | 138 | 135 | 138 | +1.47% | 14,100 | 27億9257万 | -6.12% | 11.42 | 0.86 |
04/23 | 136 | 137 | 136 | 136 | 0% | 6,000 | 27億5210万 | -8.11% | 11.26 | 0.84 |
04/22 | 137 | 138 | 136 | 136 | 0% | 5,200 | 27億5210万 | -8.72% | 11.26 | 0.84 |
04/19 | 138 | 138 | 134 | 136 | -1.45% | 20,400 | 27億5210万 | -9.33% | 11.26 | 0.84 |
04/18 | 135 | 139 | 134 | 138 | +0.73% | 26,200 | 27億9257万 | -8.61% | 11.42 | 0.86 |
04/17 | 137 | 137 | 136 | 137 | 0% | 10,900 | 27億7234万 | -9.87% | 11.34 | 0.85 |
04/16 | 138 | 138 | 136 | 137 | -0.72% | 16,900 | 27億7234万 | -10.46% | 11.34 | 0.85 |
04/15 | 137 | 139 | 135 | 138 | +0.73% | 50,500 | 27億9257万 | -10.39% | 11.42 | 0.86 |
04/12 | 143 | 144 | 136 | 137 | -3.52% | 105,100 | 27億7234万 | -11.04% | 11.34 | 0.85 |
04/11 | 144 | 145 | 141 | 142 | -2.07% | 71,300 | 28億7352万 | -8.39% | 11.75 | 0.88 |
04/10 | 146 | 185 | 144 | 145 | +1.4% | 1,178,300 | 29億3423万 | -7.05% | 12 | 0.9 |
04/09 | 142 | 147 | 141 | 143 | +1.42% | 32,100 | 28億9376万 | -8.33% | 11.84 | 0.89 |
04/08 | 142 | 143 | 141 | 141 | -0.7% | 7,300 | 28億5328万 | -10.19% | 11.67 | 0.87 |
04/05 | 143 | 143 | 141 | 142 | -0.7% | 3,900 | 28億7352万 | -9.55% | 11.75 | 0.88 |
04/04 | 150 | 150 | 142 | 143 | -3.38% | 20,800 | 28億9376万 | -8.92% | 11.84 | 0.89 |
04/03 | 148 | 148 | 144 | 148 | 0% | 17,900 | 29億9494万 | -5.73% | 12.25 | 0.92 |
04/02 | 153 | 153 | 147 | 148 | -3.27% | 53,700 | 29億9494万 | -5.73% | 12.25 | 0.92 |
04/01 | 156 | 158 | 153 | 153 | -1.29% | 15,800 | 30億9612万 | -2.55% | 12.66 | 0.95 |
03/29 | 155 | 157 | 155 | 155 | -2.52% | 19,800 | 31億3659万 | -1.27% | 12.9 | 0.96 |
03/28 | 160 | 161 | 154 | 159 | -4.79% | 40,600 | 32億1753万 | +1.27% | 13.23 | 0.99 |
03/27 | 160 | 167 | 160 | 167 | +2.45% | 76,600 | 33億7942万 | +7.05% | 13.89 | 1.04 |
03/26 | 168 | 168 | 161 | 163 | -1.81% | 40,000 | 32億9848万 | +5.16% | 13.56 | 1.01 |
03/25 | 170 | 170 | 165 | 166 | 0% | 29,600 | 33億5919万 | +7.79% | 13.81 | 1.03 |
03/22 | 163 | 167 | 162 | 166 | +2.47% | 61,500 | 33億5919万 | +7.79% | 13.81 | 1.03 |
03/21 | 162 | 165 | 160 | 162 | 0% | 32,800 | 32億7824万 | +5.88% | 13.48 | 1 |
03/19 | 161 | 163 | 160 | 162 | +0.62% | 12,800 | 32億7824万 | +6.58% | 13.48 | 1 |
03/18 | 160 | 164 | 160 | 161 | 0% | 9,200 | 32億5800万 | +6.62% | 13.39 | 1 |
03/15 | 162 | 165 | 160 | 161 | -0.62% | 38,200 | 32億5800万 | +7.33% | 13.39 | 1 |
03/14 | 158 | 162 | 157 | 162 | +1.89% | 13,200 | 32億7824万 | +8.72% | 13.48 | 1 |
03/13 | 158 | 161 | 158 | 159 | +0.63% | 11,600 | 32億1753万 | +6.71% | 13.23 | 0.99 |
03/12 | 164 | 164 | 156 | 158 | -1.86% | 48,800 | 31億9730万 | +6.76% | 13.14 | 0.98 |
03/11 | 154 | 166 | 150 | 161 | +3.87% | 125,600 | 32億5800万 | +9.52% | 13.39 | 1 |
03/08 | 160 | 164 | 154 | 155 | -2.52% | 54,600 | 31億3659万 | +6.16% | 12.9 | 0.96 |
03/07 | 153 | 164 | 151 | 159 | +3.25% | 58,100 | 32億1753万 | +9.66% | 13.23 | 0.99 |
03/06 | 157 | 159 | 151 | 154 | -2.53% | 32,500 | 31億1635万 | +6.94% | 12.81 | 0.95 |
03/05 | 158 | 163 | 157 | 158 | +1.28% | 81,700 | 31億9730万 | +9.72% | 13.14 | 0.98 |
03/04 | 154 | 158 | 152 | 156 | +3.31% | 91,800 | 31億5682万 | +9.09% | 12.98 | 0.97 |
03/01 | 145 | 153 | 145 | 151 | +4.14% | 51,000 | 30億5564万 | +6.34% | 12.56 | 0.94 |
02/29 | 149 | 149 | 145 | 145 | -2.03% | 10,800 | 29億3423万 | +2.84% | 12.06 | 0.9 |
02/28 | 146 | 148 | 144 | 148 | +1.37% | 16,800 | 29億9494万 | +4.96% | 12.31 | 0.92 |
02/27 | 149 | 149 | 146 | 146 | -0.68% | 7,500 | 29億5446万 | +3.55% | 12.15 | 0.91 |
02/26 | 147 | 149 | 145 | 147 | +0.68% | 21,100 | 29億7470万 | +5% | 12.23 | 0.91 |
02/22 | 146 | 147 | 145 | 146 | 0% | 12,000 | 29億5446万 | +4.29% | 12.15 | 0.91 |
02/21 | 144 | 147 | 142 | 146 | 0% | 12,700 | 29億5446万 | +5.04% | 12.15 | 0.91 |
02/20 | 144 | 147 | 142 | 146 | +1.39% | 33,900 | 29億5446万 | +5.04% | 12.15 | 0.91 |
02/19 | 141 | 144 | 141 | 144 | +2.13% | 16,100 | 29億1399万 | +3.6% | 11.98 | 0.89 |
02/16 | 144 | 146 | 132 | 141 | -2.08% | 163,600 | 28億5328万 | +2.17% | 11.73 | 0.87 |
02/15 | 144 | 145 | 143 | 144 | 0% | 5,000 | 29億1399万 | +4.35% | 11.98 | 0.89 |
02/14 | 139 | 145 | 139 | 144 | +2.86% | 34,500 | 29億1399万 | +4.35% | 11.98 | 0.89 |
02/13 | 140 | 142 | 139 | 140 | +0.72% | 13,100 | 28億3305万 | +1.45% | 11.65 | 0.87 |
02/09 | 142 | 142 | 138 | 139 | -2.11% | 24,100 | 28億1281万 | +1.46% | 11.56 | 0.86 |
02/08 | 143 | 143 | 140 | 142 | -1.39% | 21,500 | 28億7352万 | +3.65% | 11.81 | 0.88 |
02/07 | 140 | 145 | 140 | 144 | +2.13% | 27,100 | 29億1399万 | +5.11% | 11.98 | 0.89 |
02/06 | 137 | 147 | 137 | 141 | +2.92% | 153,000 | 28億5328万 | +2.92% | 11.73 | 0.87 |
02/05 | 136 | 138 | 136 | 137 | 0% | 23,700 | 27億7234万 | +0.74% | 11.4 | 0.85 |
02/02 | 139 | 139 | 137 | 137 | 0% | 12,200 | 27億7234万 | +0.74% | 11.4 | 0.85 |
02/01 | 136 | 140 | 136 | 137 | +0.74% | 16,400 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/31 | 137 | 137 | 136 | 136 | -1.45% | 6,100 | 27億5210万 | 0% | 11.31 | 0.84 |
01/30 | 138 | 138 | 136 | 138 | +0.73% | 5,600 | 27億9257万 | +1.47% | 11.48 | 0.86 |
01/29 | 135 | 138 | 135 | 137 | +0.74% | 7,300 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/26 | 137 | 137 | 136 | 136 | 0% | 1,800 | 27億5210万 | 0% | 11.31 | 0.84 |
01/25 | 136 | 137 | 135 | 136 | -0.73% | 10,900 | 27億5210万 | 0% | 11.31 | 0.84 |
01/24 | 138 | 138 | 135 | 137 | 0% | 11,000 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/23 | 137 | 137 | 136 | 137 | +0.74% | 1,800 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/22 | 138 | 139 | 136 | 136 | -0.73% | 7,800 | 27億5210万 | 0% | 11.31 | 0.84 |
01/19 | 137 | 138 | 136 | 137 | 0% | 1,700 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/18 | 137 | 138 | 135 | 137 | 0% | 3,100 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/17 | 136 | 137 | 135 | 137 | +0.74% | 4,200 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/16 | 137 | 139 | 136 | 136 | 0% | 13,600 | 27億5210万 | 0% | 11.31 | 0.84 |
01/15 | 137 | 138 | 136 | 136 | -1.45% | 9,600 | 27億5210万 | 0% | 11.31 | 0.84 |
01/12 | 137 | 139 | 136 | 138 | +0.73% | 2,200 | 27億9257万 | +1.47% | 11.48 | 0.86 |
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 3月期 | 1,892 95 6/26 | 378 19 1/18 19 1/17 | 4,584,878 91,295,849 6/26 | - | - | +87.36% 6/25 | -32.07% 1/17 |
2009年 3月期 | 581 27 5/9 | 40 2 2/26 2 12/24 他7件 | 687,958 14,794,787 5/9 | - | - | +92.31% 12/30 | -51.46% 12/5 |
2010年 3月期 | 960 48 11/5 | 40 2 5/7 2 4/13 他2件 | 2,458,765 49,175,300 8/4 | - | - | +243.31% 11/4 | -34.64% 2/10 |
2011年 3月期 | 420 21 4/20 21 4/19 | 20 1 8/31 | 2,100,700 42,014,000 1/26 | 56億115万 | 2億6672万 | +92.31% 12/21 | -47% 9/1 |
2012年 3月期 | 180 9 7/14 9 7/13 他5件 | 72 36 10/26 36 10/24 | 2,563,200 5,126,400 12/20 | 24億49万 | 9億6019万 | +37.66% 10/31 | -30.56% 9/27 |
2013年 3月期 | 164 82 4/4 82 4/3 他2件 | 112 56 9/18 | 683,400 1,366,800 1/31 | 21億8711万 | 14億9364万 | +19.71% 1/7 | -15.79% 5/22 |
2014年 3月期 | 228 114 5/13 | 130 65 9/2 65 8/30 他3件 | 2,736,100 5,472,200 10/24 | 30億4062万 | 17億3369万 | +33.17% 5/13 | -11.53% 2/4 |
2015年 3月期 | 546 273 1/21 | 112 56 5/22 56 5/21 | 5,517,100 11,034,200 11/7 | 110億4890万 | 22億6644万 | +72.39% 1/20 | -17.5% 3/31 |
2016年 3月期 | 394 197 4/22 | 182 91 2/12 | 1,993,600 3,987,200 7/16 | 79億7301万 | 36億8296万 | +11.94% 3/15 | -23.58% 7/10 |
2017年 3月期 | 294 147 8/10 | 184 92 6/20 | 1,909,700 3,819,400 8/10 | 59億4940万 | 37億2343万 | +18.2% 7/8 | -12.71% 8/9 |
2018年 3月期 | 276 8/22 | 179 3/30 3/29 他2件 | 988,000 8/22 | 55億8515万 | 36億2225万 | +4.48% 10/25 | -7.68% 6/5 |
2019年 3月期 | 199 5/22 | 100 1/4 | 3,294,700 11/30 | 40億2698万 | 20億2360万 | +13.82% 2/28 | -24.01% 12/26 |
2020年 3月期 | 231 10/16 | 68 3/17 | 4,382,600 10/16 | 46億7453万 | 13億7605万 | +48.34% 10/15 | -33.64% 3/13 |
2021年 3月期 | 144 1/29 | 90 4/6 | 1,245,800 1/29 | 29億1399万 | 18億2124万 | +12.98% 6/9 | -9.36% 7/31 |
2022年 3月期 | 127 6/7 | 107 12/6 | 70,800 4/16 | 25億6998万 | 21億6526万 | +6.08% 6/8 | -5.72% 12/6 |
2023年 3月期 | 149 3/6 | 109 6/22 | 627,700 3/6 | 30億1517万 | 22億573万 | +8.73% 3/8 | -6.19% 4/14 |
2024年 3月期 | 170 3/25 | 118 5/2 5/1 他3件 | 967,500 5/12 | 34億4013万 | 23億8785万 | +10.03% 3/5 | -11.25% 4/12 |
最新 | 139 2024/6/7 | 1,600 | 28億1281万 | -0.71% 140 |
年間値上がり率
- 1984/12/28 vs 1983/12/23
- 123%(2.23倍)
- 1985/12/28 vs 1984/12/28
- 17%(1.17倍)
- 1986/12/27 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/27
- 31%(1.31倍)
- 1988/12/27 vs 1987/12/28
- 32%(1.32倍)
- 1989/12/29 vs 1988/12/27
- 57%(1.57倍)
- 1990/12/27 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/27
- -20%(0.8倍)
- 1992/12/30 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/30
- 29%(1.29倍)
- 1994/12/30 vs 1993/12/30
- 55%(1.55倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- 15%(1.15倍)
- 1997/12/29 vs 1996/12/30
- -74%(0.26倍)
- 1998/12/29 vs 1997/12/29
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/29
- -21%(0.79倍)
- 2000/12/29 vs 1999/12/30
- 1%(1.01倍)
- 2001/12/28 vs 2000/12/29
- 1074%(11.74倍)
- 2002/12/30 vs 2001/12/28
- -32%(0.68倍)
- 2003/12/30 vs 2002/12/30
- 112%(2.12倍)
- 2004/12/30 vs 2003/12/30
- -18%(0.82倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- -89%(0.11倍)
- 2008/12/30 vs 2007/12/28
- -79%(0.21倍)
- 2009/12/30 vs 2008/12/30
- 200%(3倍)
- 2010/12/30 vs 2009/12/30
- -62%(0.38倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- 32%(1.32倍)
- 2013/12/30 vs 2012/12/28
- 6%(1.06倍)
- 2014/12/30 vs 2013/12/30
- 69%(1.69倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- -19%(0.81倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/06/07 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
20円(2010/08/31) - 595%(6.95倍)
139円(6/7)