株価チャート
株価
6/7
- 前日 (6/6)
- 941
- 始値
- 940
- 高値
- 963
- 安値
- 940
- 終値 +2.34%
- 963
- 出来高 +71.43%
- 1,200
乖離率
- 株価(5日)
移動平均値 - +2.23%
942 - 株価(25日)
移動平均値 - +2.34%
941 - 出来高(5日)
移動平均値 - +76.47%
680
2024/01/09~2024/06/07
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 | 940 | 963 | 940 | 963 | +2.34% | 1,200 | 15億311万 | +2.34% | 10.66 | 3.91 |
06/06 | 942 | 944 | 941 | 941 | +0.53% | 700 | 14億6877万 | +0.11% | 10.42 | 3.82 |
06/05 | 939 | 939 | 936 | 936 | +0.11% | 400 | 14億6096万 | -0.43% | 10.36 | 3.8 |
06/04 | 935 | 936 | 935 | 935 | 0% | 500 | 14億5940万 | -0.53% | 10.35 | 3.79 |
06/03 | 932 | 935 | 932 | 935 | +0.32% | 600 | 14億5940万 | -0.64% | 10.35 | 3.79 |
05/31 | 932 | 932 | 932 | 932 | +0.22% | 100 | 14億5472万 | -0.96% | 10.32 | 3.78 |
05/30 | 950 | 950 | 930 | 930 | -2.11% | 600 | 14億5160万 | -1.17% | 10.29 | 3.77 |
05/29 | 946 | 950 | 946 | 950 | +0.64% | 1,100 | 14億8282万 | +0.96% | 10.52 | 3.85 |
05/28 | 935 | 959 | 935 | 944 | +1.18% | 1,200 | 14億7345万 | +0.32% | 10.45 | 3.83 |
05/27 | 940 | 940 | 933 | 933 | +0.21% | 1,000 | 14億5628万 | -0.85% | 10.33 | 3.78 |
05/24 | 935 | 935 | 931 | 931 | -0.43% | 800 | 14億5316万 | -1.27% | 10.31 | 3.78 |
05/23 | 943 | 943 | 935 | 935 | -0.85% | 1,000 | 14億5940万 | -1.06% | 10.35 | 3.79 |
05/21 | 935 | 943 | 935 | 943 | -0.11% | 600 | 14億7189万 | -0.21% | 10.44 | 3.82 |
05/20 | 953 | 954 | 944 | 944 | +0.96% | 1,300 | 14億7345万 | -0.21% | 10.45 | 3.83 |
05/17 | 949 | 949 | 934 | 935 | -1.48% | 1,800 | 14億5940万 | -1.16% | 10.35 | 3.79 |
05/16 | 940 | 950 | 935 | 949 | +0.85% | 400 | 14億8125万 | +0.32% | 10.5 | 3.85 |
05/14 | 941 | 941 | 941 | 941 | +0.64% | 100 | 14億6877万 | -0.53% | 10.42 | 3.82 |
05/10 | 943 | 943 | 935 | 935 | -0.53% | 500 | 14億5940万 | -1.27% | 10.35 | 3.79 |
05/09 | 945 | 945 | 940 | 940 | +0.32% | 1,400 | 14億6721万 | -0.84% | 10.4 | 3.81 |
05/08 | 937 | 958 | 937 | 937 | +0.43% | 600 | 14億6252万 | -1.26% | 10.37 | 3.8 |
05/07 | 963 | 963 | 933 | 933 | -1.58% | 1,600 | 14億5628万 | -1.79% | 10.33 | 3.78 |
05/02 | 948 | 948 | 948 | 948 | -0.32% | 200 | 14億7969万 | -0.21% | 10.49 | 3.84 |
05/01 | 960 | 983 | 951 | 951 | -0.94% | 1,400 | 14億8438万 | +0.11% | 10.53 | 3.86 |
04/30 | 962 | 972 | 951 | 960 | +1.37% | 1,400 | 14億9842万 | +1.05% | 10.63 | 3.89 |
04/26 | 933 | 947 | 930 | 947 | +1.72% | 1,100 | 14億7813万 | -0.32% | 10.48 | 3.84 |
04/25 | 935 | 936 | 931 | 931 | -2% | 1,700 | 14億5316万 | -2% | 10.31 | 3.78 |
04/24 | 933 | 966 | 933 | 950 | +1.06% | 6,200 | 14億8282万 | 0% | 10.52 | 3.85 |
04/23 | 940 | 940 | 940 | 940 | -1.05% | 600 | 14億6721万 | -1.05% | 10.4 | 3.81 |
04/22 | 947 | 950 | 947 | 950 | +1.71% | 1,700 | 14億8282万 | +0.11% | 10.52 | 3.85 |
04/19 | 935 | 935 | 934 | 934 | -0.11% | 700 | 14億5784万 | -1.58% | 10.34 | 3.79 |
04/18 | 935 | 935 | 935 | 935 | 0% | 100 | 14億5940万 | -1.48% | 10.35 | 3.79 |
04/17 | 945 | 945 | 935 | 935 | -1.16% | 800 | 14億5940万 | -1.48% | 10.35 | 3.79 |
04/16 | 946 | 946 | 946 | 946 | -0.63% | 600 | 14億7657万 | -0.32% | 10.47 | 3.84 |
04/15 | 993 | 993 | 950 | 952 | -3.35% | 6,500 | 14億8594万 | +0.42% | 10.54 | 3.86 |
04/12 | 960 | 987 | 956 | 985 | +2.6% | 9,800 | 15億3745万 | +4.01% | 10.9 | 3.99 |
04/11 | 945 | 960 | 936 | 960 | +1.59% | 5,700 | 14億9842万 | +1.59% | 10.63 | 3.89 |
04/10 | 950 | 953 | 942 | 945 | -1.56% | 3,600 | 14億7501万 | +0.11% | 10.46 | 3.83 |
04/09 | 942 | 960 | 942 | 960 | +1.69% | 2,600 | 14億9842万 | +1.8% | 10.63 | 3.89 |
04/08 | 946 | 967 | 944 | 944 | 0% | 1,400 | 14億7345万 | +0.11% | 10.45 | 3.83 |
04/05 | 957 | 957 | 944 | 944 | -1.46% | 1,100 | 14億7345万 | +0.21% | 10.45 | 3.83 |
04/04 | 956 | 966 | 951 | 958 | +0.21% | 1,200 | 14億9530万 | +1.7% | 10.6 | 3.89 |
04/03 | 955 | 956 | 953 | 956 | -0.42% | 700 | 14億9218万 | +1.59% | 10.58 | 3.88 |
04/02 | 969 | 970 | 960 | 960 | -0.41% | 1,200 | 14億9842万 | +1.8% | 10.63 | 3.89 |
04/01 | 969 | 969 | 961 | 964 | -0.1% | 1,400 | 15億467万 | +2.01% | 10.67 | 3.91 |
03/29 | 950 | 972 | 946 | 965 | +2.66% | 1,800 | 15億623万 | +2.01% | 10.68 | 3.91 |
03/28 | 936 | 955 | 936 | 940 | -0.63% | 2,400 | 14億6721万 | -0.84% | 10.4 | 3.81 |
03/27 | 946 | 955 | 943 | 946 | 0% | 1,800 | 14億7657万 | -0.53% | 10.47 | 3.84 |
03/26 | 955 | 955 | 943 | 946 | -0.94% | 3,600 | 14億7657万 | -0.73% | 10.47 | 3.84 |
03/25 | 950 | 955 | 941 | 955 | +0.53% | 3,200 | 14億9062万 | 0% | 10.57 | 3.87 |
03/22 | 935 | 950 | 935 | 950 | +1.82% | 4,100 | 14億8282万 | -0.73% | 10.52 | 3.85 |
03/21 | 930 | 941 | 930 | 933 | -0.43% | 3,800 | 14億5628万 | -2.81% | 10.33 | 3.78 |
03/19 | 933 | 937 | 929 | 937 | +0.54% | 1,300 | 14億6252万 | -2.7% | 10.37 | 3.8 |
03/18 | 931 | 933 | 931 | 932 | -0.32% | 1,500 | 14億5472万 | -3.62% | 10.32 | 3.78 |
03/15 | 931 | 935 | 929 | 935 | -0.32% | 1,100 | 14億5940万 | -3.61% | 10.35 | 3.79 |
03/14 | 933 | 938 | 929 | 938 | +0.54% | 1,300 | 14億6409万 | -3.6% | 10.38 | 3.8 |
03/13 | 934 | 939 | 931 | 933 | +0.11% | 1,300 | 14億5628万 | -4.41% | 10.33 | 3.78 |
03/12 | 926 | 932 | 926 | 932 | +0.43% | 2,000 | 14億5472万 | -4.9% | 10.32 | 3.78 |
03/11 | 925 | 929 | 925 | 928 | -0.43% | 4,400 | 14億4848万 | -5.88% | 10.27 | 3.76 |
03/08 | 928 | 932 | 928 | 932 | -0.11% | 1,400 | 14億5472万 | -6.05% | 10.32 | 3.78 |
03/07 | 930 | 933 | 925 | 933 | 0% | 6,700 | 14億5628万 | -6.42% | 10.33 | 3.78 |
03/06 | 927 | 933 | 927 | 933 | 0% | 2,500 | 14億5628万 | -6.89% | 10.33 | 3.78 |
03/05 | 928 | 933 | 928 | 933 | -0.32% | 2,000 | 14億5628万 | -7.35% | 10.33 | 3.78 |
03/04 | 933 | 943 | 928 | 936 | +0.32% | 6,300 | 14億6096万 | -7.42% | 10.36 | 3.8 |
03/01 | 934 | 934 | 929 | 933 | 0% | 5,200 | 14億5628万 | -8.08% | 10.33 | 3.78 |
02/29 | 936 | 946 | 929 | 933 | -0.85% | 8,200 | 14億5628万 | -8.44% | 8.23 | 3.78 |
02/28 | 937 | 959 | 927 | 941 | -6.65% | 24,100 | 14億6877万 | -7.93% | 8.3 | 3.82 |
02/27 | 1,008 | 1,018 | 1,004 | 1,008 | +0.8% | 15,000 | 15億7335万 | -1.56% | 8.89 | 4.09 |
02/26 | 1,000 | 1,010 | 995 | 1,000 | 0% | 9,700 | 15億6086万 | -2.34% | 8.82 | 4.06 |
02/22 | 990 | 1,003 | 990 | 1,000 | -0.7% | 6,100 | 15億6086万 | -2.25% | 8.82 | 4.06 |
02/21 | 1,008 | 1,008 | 985 | 1,007 | -0.4% | 7,400 | 15億7179万 | -1.56% | 8.88 | 4.08 |
02/20 | 1,010 | 1,011 | 1,006 | 1,011 | +0.7% | 2,600 | 15億7803万 | -1.08% | 8.91 | 4.1 |
02/19 | 999 | 1,014 | 998 | 1,004 | +0.6% | 3,700 | 15億6710万 | -1.76% | 8.85 | 4.07 |
02/16 | 1,010 | 1,013 | 989 | 998 | -0.99% | 8,900 | 15億5774万 | -2.54% | 8.8 | 4.05 |
02/15 | 1,016 | 1,016 | 1,005 | 1,008 | -1.37% | 6,600 | 15億7335万 | -1.75% | 8.89 | 4.09 |
02/14 | 1,014 | 1,026 | 1,014 | 1,022 | +0.2% | 2,900 | 15億9520万 | -0.39% | 9.01 | 4.14 |
02/13 | 1,030 | 1,030 | 1,020 | 1,020 | -0.1% | 4,000 | 15億9208万 | -0.49% | 8.99 | 4.14 |
02/09 | 1,024 | 1,029 | 1,019 | 1,021 | +0.39% | 1,700 | 15億9364万 | -0.29% | 9 | 4.14 |
02/08 | 1,005 | 1,027 | 1,005 | 1,017 | +0.59% | 3,100 | 15億8739万 | -0.39% | 8.97 | 4.12 |
02/07 | 1,010 | 1,020 | 1,010 | 1,011 | +0.1% | 3,900 | 15億7803万 | -0.59% | 8.91 | 4.1 |
02/06 | 1,036 | 1,036 | 1,010 | 1,010 | -2.51% | 8,300 | 15億7647万 | -0.39% | 8.91 | 4.1 |
02/05 | 1,072 | 1,072 | 1,020 | 1,036 | -3.36% | 10,000 | 16億1705万 | +2.57% | 9.14 | 4.2 |
02/02 | 1,076 | 1,076 | 1,068 | 1,072 | +0.28% | 2,200 | 16億7324万 | +6.67% | 9.45 | 4.35 |
02/01 | 1,079 | 1,079 | 1,068 | 1,069 | -0.28% | 2,800 | 16億6856万 | +7.11% | 9.43 | 4.34 |
01/31 | 1,068 | 1,072 | 1,058 | 1,072 | +1.52% | 4,700 | 16億7324万 | +8.17% | 9.45 | 4.35 |
01/30 | 1,068 | 1,068 | 1,056 | 1,056 | +0.38% | 1,700 | 16億4827万 | +7.21% | 9.31 | 4.28 |
01/29 | 1,040 | 1,066 | 1,040 | 1,052 | +1.25% | 4,900 | 16億4202万 | +7.46% | 9.28 | 4.27 |
01/26 | 1,040 | 1,040 | 1,030 | 1,039 | -0.1% | 1,300 | 16億2173万 | +6.78% | 9.16 | 4.21 |
01/25 | 1,023 | 1,040 | 1,021 | 1,040 | +1.86% | 3,800 | 16億2329万 | +7.33% | 9.17 | 4.22 |
01/24 | 1,013 | 1,023 | 1,002 | 1,021 | +0.79% | 5,200 | 15億9364万 | +6.02% | 9 | 4.14 |
01/23 | 1,004 | 1,014 | 1,004 | 1,013 | +0.9% | 2,700 | 15億8115万 | +5.63% | 8.93 | 4.11 |
01/22 | 992 | 1,005 | 991 | 1,004 | +1.31% | 7,000 | 15億6710万 | +5.13% | 8.85 | 4.07 |
01/19 | 993 | 994 | 985 | 991 | +0.41% | 1,800 | 15億4681万 | +4.21% | 8.74 | 4.02 |
01/18 | 989 | 993 | 981 | 987 | +0.3% | 2,400 | 15億4057万 | +4.11% | 8.7 | 4 |
01/17 | 990 | 997 | 982 | 984 | -0.71% | 2,700 | 15億3589万 | +4.13% | 8.68 | 3.99 |
01/16 | 999 | 999 | 976 | 991 | -1.1% | 7,200 | 15億4681万 | +5.09% | 8.74 | 4.02 |
01/15 | 1,000 | 1,029 | 957 | 1,002 | -6.62% | 26,500 | 15億6398万 | +6.6% | 8.84 | 4.06 |
01/12 | 1,032 | 1,080 | 1,032 | 1,073 | +3.97% | 10,900 | 16億7480万 | +14.51% | 9.46 | 4.35 |
01/11 | 1,027 | 1,033 | 1,023 | 1,032 | +1.67% | 6,300 | 16億1081万 | +10.97% | 9.1 | 4.19 |
01/10 | 1,000 | 1,024 | 1,000 | 1,015 | +0.79% | 2,900 | 15億8427万 | +9.61% | 8.95 | 4.12 |
01/09 | 984 | 1,020 | 984 | 1,007 | +2.34% | 11,300 | 15億7179万 | +9.22% | 8.88 | 4.08 |
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 | |
2015年 3月期 | 1,950 3/19 | 1,603 3/25 | 652,200 3/19 | 24億4604万 | 20億1077万 | +1.34% 4/22 | -0.99% 4/30 |
2016年 3月期 | 2,872 8/6 | 1,610 4/1 | 124,100 5/22 | 37億2578万 | 20億8057万 | +25.84% 5/28 | -22.05% 8/24 |
2017年 3月期 | 1,815 4/19 | 1,186 12/26 | 47,600 12/14 | 23億5456万 | 15億5043万 | +3.03% 3/13 | -12.66% 12/16 |
2018年 3月期 | 2,480 12/5 | 1,251 8/16 | 577,500 12/5 | 32億4205万 | 16億3540万 | +52.22% 12/4 | -13.29% 4/17 |
2019年 2月期 | 1,704 4/2 | 1,024 7/5 | 28,400 5/9 | 22億2760万 | 14億2313万 | +3.75% 7/26 | -19.38% 5/17 |
2020年 2月期 | 2,234 1/6 | 791 2/28 | 487,600 12/4 | 33億3148万 | 12億3464万 | +50.12% 12/4 | -40.46% 3/19 |
2021年 2月期 | 959 3/2 | 450 4/6 4/3 | 190,100 8/28 | 14億9686万 | 7億238万 | +39.61% 8/27 | -28.41% 4/6 |
2022年 2月期 | 698 4/2 4/1 | 527 8/31 | 56,800 4/2 | 10億8948万 | 8億2257万 | +7.9% 2/24 | -11.22% 3/8 |
2023年 2月期 | 689 2/24 | 531 4/27 | 114,100 5/30 | 10億7543万 | 8億2881万 | +8.69% 1/31 | -6.75% 3/29 |
2024年 2月期 | 1,373 7/24 | 590 3/29 | 522,000 7/25 | 21億4306万 | 9億2090万 | +81.02% 7/24 | -13.7% 10/13 |
最新 | 963 2024/6/7 | 1,200 | 15億311万 | +2.34% 941 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -36%(0.64倍)
- 2017/12/29 vs 2016/12/30
- 53%(1.53倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 69%(1.69倍)
- 2020/12/30 vs 2019/12/30
- -70%(0.3倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 55%(1.55倍)
- 2024/06/07 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
450円(2020/04/06) - 114%(2.14倍)
963円(6/7)