株価チャート
株価
6/7
- 前日 (6/6)
- 623
- 始値
- 615
- 高値
- 630
- 安値
- 614
- 終値 +1.12%
- 630
- 出来高 -47.6%
- 13,100
乖離率
- 株価(5日)
移動平均値 - -0.32%
632 - 株価(25日)
移動平均値 - -7.49%
681 - 出来高(5日)
移動平均値 - -12.55%
14,980
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 | 615 | 630 | 614 | 630 | +1.12% | 13,100 | 31億9788万 | -7.49% | 23.24 | 4.52 |
06/06 | 621 | 638 | 613 | 623 | -0.32% | 25,000 | 31億6234万 | -9.05% | 22.98 | 4.47 |
06/05 | 636 | 641 | 625 | 625 | -2.95% | 11,900 | 31億7250万 | -9.42% | 23.05 | 4.49 |
06/04 | 642 | 646 | 632 | 644 | +0.63% | 3,900 | 32億6894万 | -7.2% | 23.75 | 4.62 |
06/03 | 640 | 640 | 621 | 640 | +1.11% | 21,000 | 32億4864万 | -8.31% | 23.61 | 4.6 |
05/31 | 601 | 640 | 601 | 633 | +4.11% | 22,400 | 32億1310万 | -9.83% | 23.35 | 4.55 |
05/30 | 595 | 618 | 581 | 608 | +0.5% | 28,700 | 30億8620万 | -13.88% | 22.43 | 4.37 |
05/29 | 615 | 625 | 596 | 605 | -3.66% | 51,900 | 30億7098万 | -14.91% | 22.32 | 4.34 |
05/28 | 635 | 641 | 625 | 628 | -0.95% | 23,100 | 31億8772万 | -12.29% | 23.16 | 4.51 |
05/27 | 660 | 660 | 631 | 634 | -2.46% | 18,800 | 32億1818万 | -11.94% | 23.39 | 4.55 |
05/24 | 635 | 650 | 609 | 650 | +1.88% | 36,900 | 32億9940万 | -10.1% | 23.98 | 4.67 |
05/23 | 708 | 713 | 634 | 638 | -9.89% | 76,500 | 32億3848万 | -12.24% | 23.53 | 4.58 |
05/22 | 719 | 721 | 705 | 708 | -1.53% | 11,000 | 35億9380万 | -3.15% | 26.11 | 5.08 |
05/21 | 719 | 723 | 709 | 719 | +0.98% | 15,300 | 36億4964万 | -1.91% | 26.52 | 5.16 |
05/20 | 713 | 721 | 712 | 712 | -0.14% | 7,300 | 36億1411万 | -3.13% | 26.26 | 5.11 |
05/17 | 725 | 725 | 712 | 713 | -1.66% | 5,000 | 36億1918万 | -3.39% | 26.3 | 5.12 |
05/16 | 711 | 742 | 709 | 725 | +2.26% | 19,000 | 36億8010万 | -2.16% | 26.74 | 5.21 |
05/15 | 725 | 726 | 696 | 709 | -2.88% | 15,100 | 35億9888万 | -4.58% | 26.15 | 5.09 |
05/14 | 726 | 732 | 723 | 730 | +0.55% | 3,600 | 37億548万 | -1.88% | 26.93 | 5.24 |
05/13 | 732 | 735 | 720 | 726 | -1.49% | 6,900 | 36億8517万 | -2.55% | 26.78 | 5.21 |
05/10 | 743 | 753 | 734 | 737 | -1.07% | 8,200 | 37億4101万 | -1.34% | 27.18 | 5.29 |
05/09 | 744 | 754 | 743 | 745 | +0.81% | 5,900 | 37億8162万 | -0.53% | 27.48 | 5.35 |
05/08 | 736 | 749 | 730 | 739 | -3.02% | 14,200 | 37億5116万 | -1.73% | 27.26 | 5.31 |
05/07 | 746 | 765 | 738 | 762 | +3.25% | 17,200 | 38億6791万 | +0.79% | 28.11 | 5.47 |
05/02 | 733 | 738 | 729 | 738 | +0.68% | 6,900 | 37億4608万 | -2.77% | 27.22 | 5.3 |
05/01 | 736 | 736 | 726 | 733 | -0.68% | 3,500 | 37億2070万 | -3.81% | 27.04 | 5.26 |
04/30 | 752 | 752 | 737 | 738 | +0.27% | 5,000 | 37億4608万 | -3.53% | 27.22 | 5.3 |
04/26 | 722 | 738 | 722 | 736 | +0.14% | 11,900 | 37億3593万 | -4.04% | 27.15 | 5.28 |
04/25 | 733 | 738 | 714 | 735 | -0.81% | 13,800 | 37億3086万 | -4.55% | 27.11 | 5.28 |
04/24 | 742 | 755 | 741 | 741 | -0.67% | 13,100 | 37億6131万 | -4.26% | 27.33 | 5.32 |
04/23 | 731 | 762 | 731 | 746 | +1.22% | 28,500 | 37億8669万 | -3.99% | 27.52 | 5.36 |
04/22 | 720 | 744 | 720 | 737 | +3.22% | 15,500 | 37億4101万 | -5.51% | 27.18 | 5.29 |
04/19 | 716 | 716 | 690 | 714 | -2.33% | 20,700 | 36億2426万 | -8.7% | 26.34 | 5.13 |
04/18 | 712 | 737 | 707 | 731 | +1.95% | 14,000 | 37億1055万 | -7% | 26.96 | 5.25 |
04/17 | 740 | 740 | 713 | 717 | -3.63% | 21,200 | 36億3949万 | -9.13% | 26.45 | 5.15 |
04/16 | 732 | 744 | 731 | 744 | +0.81% | 11,300 | 37億7654万 | -6.06% | 27.44 | 5.34 |
04/15 | 761 | 765 | 736 | 738 | -3.78% | 28,900 | 37億4608万 | -7.05% | 27.22 | 5.3 |
04/12 | 760 | 795 | 756 | 767 | -0.65% | 46,800 | 38億9329万 | -3.76% | 28.29 | 5.51 |
04/11 | 778 | 933 | 770 | 772 | -1.4% | 542,200 | 39億1867万 | -3.62% | 28.48 | 5.54 |
04/10 | 771 | 798 | 769 | 783 | +0.64% | 16,200 | 39億7450万 | -2.73% | 28.88 | 5.62 |
04/09 | 774 | 794 | 771 | 778 | +0.52% | 12,100 | 39億4912万 | -3.59% | 28.7 | 5.59 |
04/08 | 758 | 780 | 734 | 774 | +3.2% | 29,200 | 39億2882万 | -4.44% | 28.55 | 5.56 |
04/05 | 750 | 755 | 709 | 750 | -0.13% | 37,500 | 38億700万 | -7.75% | 27.66 | 5.39 |
04/04 | 771 | 790 | 750 | 751 | -3.35% | 19,000 | 38億1207万 | -8.3% | 27.7 | 5.39 |
04/03 | 771 | 788 | 755 | 777 | -0.77% | 11,500 | 39億4405万 | -5.7% | 28.66 | 5.58 |
04/02 | 803 | 809 | 770 | 783 | -4.28% | 39,600 | 39億7450万 | -5.32% | 28.88 | 5.62 |
04/01 | 870 | 871 | 814 | 818 | -3.65% | 18,000 | 41億5216万 | -1.56% | 30.17 | 5.87 |
03/29 | 824 | 856 | 821 | 849 | +2.54% | 26,000 | 43億952万 | +1.8% | 31.32 | 6.1 |
03/28 | 810 | 850 | 810 | 828 | +2.22% | 23,300 | 42億292万 | -1.19% | 30.54 | 5.95 |
03/27 | 800 | 818 | 792 | 810 | +1.25% | 14,000 | 41億1156万 | -4.03% | 29.88 | 5.82 |
03/26 | 794 | 807 | 786 | 800 | +0.38% | 13,000 | 40億6080万 | -5.77% | 29.51 | 5.74 |
03/25 | 817 | 829 | 797 | 797 | -2.8% | 8,700 | 40億4557万 | -6.57% | 29.4 | 5.72 |
03/22 | 824 | 824 | 793 | 820 | -0.97% | 33,600 | 41億6232万 | -4.32% | 30.25 | 5.89 |
03/21 | 821 | 842 | 821 | 828 | +1.35% | 14,500 | 42億292万 | -3.94% | 30.54 | 5.95 |
03/19 | 812 | 821 | 801 | 817 | -1.21% | 29,700 | 41億4709万 | -5.88% | 30.14 | 5.87 |
03/18 | 802 | 834 | 787 | 827 | +4.95% | 17,900 | 41億9785万 | -5.49% | 30.5 | 5.94 |
03/15 | 804 | 808 | 785 | 788 | -1.01% | 9,400 | 39億9988万 | -10.56% | 29.07 | 5.66 |
03/14 | 801 | 806 | 780 | 796 | -1.61% | 20,500 | 40億4049万 | -10.56% | 29.36 | 5.72 |
03/13 | 824 | 824 | 797 | 809 | +1.25% | 14,700 | 41億648万 | -9.91% | 29.84 | 5.81 |
03/12 | 779 | 829 | 776 | 799 | +1.27% | 34,400 | 40億5572万 | -11.91% | 29.47 | 5.74 |
03/11 | 827 | 861 | 780 | 789 | -3.66% | 32,200 | 40億496万 | -13.77% | 29.1 | 5.67 |
03/08 | 852 | 873 | 792 | 819 | -4.43% | 69,100 | 41億5724万 | -11.36% | 30.21 | 5.88 |
03/07 | 878 | 908 | 856 | 857 | -2.39% | 39,600 | 43億5013万 | -7.95% | 31.61 | 6.15 |
03/06 | 824 | 895 | 824 | 878 | +5.78% | 71,800 | 44億5672万 | -6.4% | 32.39 | 6.3 |
03/05 | 839 | 840 | 822 | 830 | -2.81% | 30,200 | 42億1308万 | -12.08% | 30.61 | 5.96 |
03/04 | 852 | 877 | 850 | 854 | -0.7% | 48,000 | 43億3490万 | -10.29% | 31.5 | 6.13 |
03/01 | 897 | 909 | 857 | 860 | -4.12% | 55,900 | 43億6536万 | -10.32% | 31.72 | 6.17 |
02/29 | 856 | 923 | 848 | 897 | +4.06% | 84,100 | 45億5317万 | -7.14% | 33.09 | 6.44 |
02/28 | 859 | 872 | 842 | 862 | -0.35% | 38,900 | 43億7551万 | -11.32% | 31.79 | 6.19 |
02/27 | 870 | 880 | 859 | 865 | -0.57% | 39,700 | 43億9074万 | -11.73% | 31.91 | 6.21 |
02/26 | 910 | 921 | 865 | 870 | -4.29% | 114,000 | 44億1612万 | -11.76% | 32.09 | 6.25 |
02/22 | 1,004 | 1,004 | 908 | 909 | -2.15% | 75,800 | 46億1408万 | -8.37% | 33.53 | 6.53 |
02/21 | 978 | 981 | 929 | 929 | -5.88% | 46,200 | 47億1560万 | -6.73% | 34.27 | 6.67 |
02/20 | 945 | 1,009 | 930 | 987 | +6.13% | 110,900 | 50億1001万 | -1.3% | 36.41 | 7.09 |
02/19 | 911 | 940 | 902 | 930 | +2.76% | 58,700 | 47億2068万 | -7.09% | 34.3 | 6.68 |
02/16 | 900 | 934 | 881 | 905 | +0.44% | 58,100 | 45億9378万 | -10.04% | 33.38 | 6.5 |
02/15 | 938 | 938 | 871 | 901 | -5.46% | 161,000 | 45億7347万 | -10.79% | 33.23 | 6.47 |
02/14 | 988 | 988 | 942 | 953 | -2.76% | 34,200 | 48億3742万 | -6.2% | 35.15 | 6.84 |
02/13 | 978 | 983 | 947 | 980 | +0.31% | 38,000 | 49億7448万 | -3.83% | 36.15 | 7.04 |
02/09 | 992 | 1,003 | 976 | 977 | -1.31% | 40,000 | 49億5925万 | -4.31% | 36.04 | 7.02 |
02/08 | 1,009 | 1,009 | 974 | 990 | -1.69% | 79,300 | 50億2524万 | -3.23% | 36.52 | 7.11 |
02/07 | 1,003 | 1,011 | 997 | 1,007 | +0.4% | 39,000 | 51億1153万 | -1.66% | 37.14 | 7.23 |
02/06 | 1,010 | 1,012 | 1,001 | 1,003 | -1.28% | 19,000 | 50億9122万 | -2.24% | 37 | 7.2 |
02/05 | 999 | 1,026 | 999 | 1,016 | +0.69% | 58,000 | 51億5721万 | -1.26% | 37.48 | 7.3 |
02/02 | 1,002 | 1,011 | 997 | 1,009 | +0.7% | 20,700 | 51億2168万 | -1.85% | 37.22 | 7.24 |
02/01 | 1,010 | 1,021 | 996 | 1,002 | -1.38% | 73,600 | 50億8615万 | -2.53% | 36.96 | 7.19 |
01/31 | 1,020 | 1,021 | 1,011 | 1,016 | -0.68% | 28,400 | 51億5721万 | -1.36% | 37.48 | 7.3 |
01/30 | 1,040 | 1,040 | 1,018 | 1,023 | -0.78% | 12,300 | 51億9274万 | -0.78% | 37.73 | 7.35 |
01/29 | 1,037 | 1,046 | 1,025 | 1,031 | +0.39% | 26,300 | 52億3335万 | -0.19% | 38.03 | 7.4 |
01/26 | 1,037 | 1,042 | 1,018 | 1,027 | +0.1% | 39,100 | 52億1305万 | -0.68% | 37.88 | 7.37 |
01/25 | 1,045 | 1,059 | 1,014 | 1,026 | -1.82% | 70,700 | 52億797万 | -0.77% | 37.84 | 7.37 |
01/24 | 1,042 | 1,050 | 1,030 | 1,045 | +0.29% | 15,600 | 53億442万 | +1.06% | 38.54 | 7.5 |
01/23 | 1,045 | 1,080 | 1,034 | 1,042 | -0.29% | 37,300 | 52億8919万 | +0.77% | 38.43 | 7.48 |
01/22 | 1,022 | 1,059 | 1,016 | 1,045 | +2.35% | 42,400 | 53億442万 | +0.87% | 38.54 | 7.5 |
01/19 | 1,023 | 1,029 | 1,014 | 1,021 | -0.1% | 13,900 | 51億8259万 | -1.54% | 37.66 | 7.33 |
01/18 | 1,016 | 1,027 | 1,011 | 1,022 | +0.29% | 24,400 | 51億8767万 | -1.54% | 37.7 | 7.34 |
01/17 | 1,020 | 1,045 | 1,014 | 1,019 | +0.3% | 39,000 | 51億7244万 | -1.92% | 37.59 | 7.32 |
01/16 | 1,023 | 1,029 | 1,015 | 1,016 | -1.26% | 21,100 | 51億5721万 | -2.4% | 37.48 | 7.3 |
01/15 | 1,033 | 1,033 | 1,015 | 1,029 | -0.39% | 24,300 | 52億2320万 | -1.44% | 37.95 | 7.39 |
01/12 | 1,015 | 1,039 | 1,012 | 1,033 | +1.27% | 46,400 | 52億4350万 | -1.15% | 38.1 | 7.42 |
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 6月期 | 730 146,000 10/31 | 219 43,700 6/30 | 97,000 485 10/31 | - | - | +78.41% 10/30 | -19.85% 9/7 |
2009年 6月期 | 308 61,600 6/24 | 190 38,000 3/23 | 17,800 89 6/26 | - | - | +16.92% 4/16 | -16.19% 7/1 |
2010年 6月期 | 256 51,200 9/11 51,200 9/10 | 128 25,520 12/15 | 492,000 2,460 12/14 | - | - | +24.89% 2/16 | -30.46% 11/27 |
2011年 6月期 | 231 46,200 2/8 | 148 29,500 7/22 | 135,400 677 5/6 | 11億5998万 | 7億4068万 | +16.25% 5/6 | -22.84% 3/15 |
2012年 6月期 | 228 45,600 6/26 | 179 35,750 8/26 | 79,600 398 6/26 | 11億4492万 | 8億9761万 | +10.39% 4/2 | -9.15% 7/24 |
2013年 6月期 | 360 72,000 6/25 | 178 35,550 7/27 35,550 7/26 | 150,800 754 4/19 | 18億777万 | 8億9258万 | +25.91% 5/14 | -8.48% 6/26 |
2014年 6月期 | 555 10/2 | 281 8/13 | 164,800 9/25 | 27億8698万 | 14億1106万 | +43.16% 10/1 | -14.06% 11/26 |
2015年 6月期 | 340 3/3 | 255 12/26 12/25 | 604,100 3/3 | 17億2584万 | 12億9438万 | +14.44% 3/3 | -7.38% 8/12 |
2016年 6月期 | 334 8/18 | 220 2/12 | 208,800 8/18 | 16億9538万 | 11億1672万 | +9.64% 3/11 | -14.66% 8/25 |
2017年 6月期 | 326 2/23 | 265 11/9 | 65,200 2/23 | 16億5477万 | 13億4514万 | +5.3% 5/15 3/6 | -4.96% 8/17 |
2018年 6月期 | 390 6/13 6/8 | 289 8/15 | 175,200 4/24 | 19億7964万 | 14億6696万 | +11.18% 5/21 | -12.67% 7/5 |
2019年 6月期 | 360 5/10 5/9 | 255 12/25 | 41,700 6/25 | 18億2736万 | 12億9438万 | +12.09% 1/25 | -10.65% 12/26 |
2020年 6月期 | 355 8/15 | 187 3/13 | 280,700 8/15 | 18億198万 | 9億4921万 | +14.55% 5/27 | -28.14% 3/13 |
2021年 6月期 | 297 12/29 | 211 12/29 | 654,600 12/29 | 15億757万 | 10億7103万 | +8.54% 12/29 | -5.45% 11/18 |
2022年 6月期 | 296 8/17 | 245 8/30 | 268,400 8/17 | 15億249万 | 12億4362万 | +5.74% 8/17 | -3.11% 12/2 |
2023年 6月期 | 2,409 5/17 | 266 12/23 | 3,798,700 5/17 | 122億2808万 | 13億5021万 | +395.25% 5/16 | -20.24% 7/7 |
最新 | 630 2024/6/7 | 13,100 | 31億9788万 | -7.49% 681 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -54%(0.46倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- -43%(0.57倍)
- 2010/12/30 vs 2009/12/30
- 36%(1.36倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 83%(1.83倍)
- 2014/12/30 vs 2013/12/30
- -24%(0.76倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 273%(3.73倍)
- 2024/06/07 vs 2023/12/29
- -38%(0.62倍)
- 過去安値
128円(2009/12/15) - 394%(4.94倍)
630円(6/7)