株価チャート
株価
6/7
- 前日 (6/6)
- 87
- 始値
- 86
- 高値
- 87
- 安値
- 86
- 終値 -1.15%
- 86
- 出来高 -75.77%
- 108,800
乖離率
- 株価(5日)
移動平均値 - -2.27%
88 - 株価(25日)
移動平均値 - -2.27%
88 - 出来高(5日)
移動平均値 - -84.15%
686,360
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 | 86 | 87 | 86 | 86 | -1.15% | 108,800 | 71億620万 | -2.27% | 11.64 | 1.45 |
06/06 | 88 | 89 | 86 | 87 | -2.25% | 449,000 | 71億8883万 | -1.14% | 11.78 | 1.47 |
06/05 | 90 | 90 | 87 | 89 | -1.11% | 379,300 | 73億5409万 | +1.14% | 12.05 | 1.5 |
06/04 | 91 | 93 | 88 | 90 | +1.12% | 1,588,300 | 74億3672万 | +2.27% | 12.18 | 1.52 |
06/03 | 86 | 90 | 85 | 89 | +4.71% | 906,400 | 73億5409万 | +1.14% | 12.05 | 1.5 |
05/31 | 84 | 86 | 84 | 85 | +1.19% | 240,300 | 70億2357万 | -3.41% | 11.51 | 1.43 |
05/30 | 84 | 85 | 84 | 84 | 0% | 203,900 | 69億4094万 | -5.62% | 11.37 | 1.42 |
05/29 | 85 | 86 | 84 | 84 | -1.18% | 107,600 | 69億4094万 | -5.62% | 11.37 | 1.42 |
05/28 | 84 | 86 | 84 | 85 | 0% | 113,400 | 70億2357万 | -4.49% | 11.51 | 1.43 |
05/27 | 85 | 85 | 84 | 85 | +1.19% | 70,800 | 70億2357万 | -5.56% | 11.51 | 1.43 |
05/24 | 84 | 85 | 84 | 84 | 0% | 214,500 | 69億4094万 | -6.67% | 11.37 | 1.42 |
05/23 | 86 | 86 | 84 | 84 | -1.18% | 337,900 | 69億4094万 | -6.67% | 11.37 | 1.42 |
05/22 | 87 | 88 | 85 | 85 | -2.3% | 437,000 | 70億2357万 | -5.56% | 11.51 | 1.43 |
05/21 | 87 | 88 | 86 | 87 | 0% | 329,300 | 71億8883万 | -4.4% | 11.78 | 1.47 |
05/20 | 86 | 88 | 86 | 87 | 0% | 191,400 | 71億8883万 | -4.4% | 11.78 | 1.47 |
05/17 | 86 | 87 | 85 | 87 | +1.16% | 488,100 | 71億8883万 | -4.4% | 11.78 | 1.47 |
05/16 | 88 | 89 | 86 | 86 | -4.44% | 950,500 | 71億620万 | -5.49% | 11.64 | 1.45 |
05/15 | 91 | 92 | 90 | 90 | -1.1% | 443,800 | 74億3672万 | -2.17% | 12.18 | 1.52 |
05/14 | 91 | 92 | 91 | 91 | 0% | 191,900 | 75億1935万 | -1.09% | 12.32 | 1.53 |
05/13 | 91 | 92 | 90 | 91 | +1.11% | 112,900 | 75億1935万 | 0% | 12.32 | 1.53 |
05/10 | 91 | 92 | 90 | 90 | -2.17% | 295,500 | 74億3672万 | -1.1% | 12.18 | 1.52 |
05/09 | 92 | 93 | 91 | 92 | +1.1% | 67,900 | 76億198万 | +1.1% | 12.45 | 1.55 |
05/08 | 93 | 93 | 91 | 91 | -1.09% | 79,500 | 75億1935万 | 0% | 12.32 | 1.53 |
05/07 | 92 | 93 | 92 | 92 | 0% | 95,700 | 76億198万 | +1.1% | 12.45 | 1.55 |
05/02 | 93 | 93 | 91 | 92 | 0% | 110,800 | 76億198万 | +1.1% | 12.45 | 1.55 |
05/01 | 92 | 94 | 92 | 92 | 0% | 179,400 | 76億198万 | +1.1% | 12.45 | 1.55 |
04/30 | 92 | 94 | 92 | 92 | +1.1% | 157,200 | 76億198万 | +1.1% | 12.45 | 1.55 |
04/26 | 92 | 93 | 91 | 91 | 0% | 209,600 | 75億1935万 | 0% | 12.32 | 1.53 |
04/25 | 93 | 94 | 91 | 91 | -3.19% | 261,000 | 75億1935万 | 0% | 12.32 | 1.53 |
04/24 | 92 | 94 | 92 | 94 | +3.3% | 380,400 | 77億6724万 | +3.3% | 12.72 | 1.58 |
04/23 | 92 | 93 | 91 | 91 | -1.09% | 256,000 | 75億1935万 | 0% | 12.32 | 1.53 |
04/22 | 90 | 92 | 90 | 92 | +2.22% | 141,700 | 76億198万 | +1.1% | 12.45 | 1.55 |
04/19 | 91 | 92 | 89 | 90 | -2.17% | 496,100 | 74億3672万 | 0% | 12.18 | 1.52 |
04/18 | 91 | 93 | 90 | 92 | +2.22% | 402,400 | 76億198万 | +2.22% | 12.45 | 1.55 |
04/17 | 93 | 93 | 90 | 90 | -2.17% | 192,100 | 74億3672万 | 0% | 12.18 | 1.52 |
04/16 | 92 | 94 | 90 | 92 | -2.13% | 354,500 | 76億198万 | +2.22% | 12.45 | 1.55 |
04/15 | 92 | 94 | 92 | 94 | +1.08% | 270,300 | 77億6724万 | +4.44% | 12.72 | 1.58 |
04/12 | 93 | 94 | 92 | 93 | 0% | 214,600 | 76億8461万 | +3.33% | 12.59 | 1.57 |
04/11 | 93 | 95 | 92 | 93 | -1.06% | 257,300 | 76億8461万 | +3.33% | 12.59 | 1.57 |
04/10 | 91 | 96 | 91 | 94 | +4.44% | 1,147,300 | 77億6724万 | +4.44% | 12.72 | 1.58 |
04/09 | 90 | 91 | 89 | 90 | 0% | 448,700 | 74億3672万 | 0% | 12.18 | 1.52 |
04/08 | 89 | 90 | 89 | 90 | +1.12% | 146,900 | 74億3672万 | 0% | 12.18 | 1.52 |
04/05 | 88 | 89 | 87 | 89 | 0% | 401,500 | 73億5409万 | -1.11% | 12.05 | 1.5 |
04/04 | 90 | 90 | 88 | 89 | 0% | 105,400 | 73億5409万 | -1.11% | 12.05 | 1.5 |
04/03 | 88 | 90 | 88 | 89 | -1.11% | 260,900 | 73億5409万 | -1.11% | 12.05 | 1.5 |
04/02 | 90 | 91 | 88 | 90 | 0% | 365,700 | 74億3672万 | 0% | 12.18 | 1.52 |
04/01 | 92 | 93 | 90 | 90 | -1.1% | 393,100 | 74億3672万 | 0% | 12.18 | 1.52 |
03/29 | 91 | 93 | 91 | 91 | -1.09% | 466,200 | 75億1935万 | +1.11% | 12.32 | 1.53 |
03/28 | 89 | 92 | 89 | 92 | +3.37% | 343,800 | 76億198万 | +2.22% | 12.45 | 1.55 |
03/27 | 91 | 91 | 89 | 89 | -1.11% | 157,900 | 73億5409万 | -1.11% | 12.05 | 1.5 |
03/26 | 92 | 92 | 90 | 90 | -1.1% | 186,100 | 74億3672万 | 0% | 12.18 | 1.52 |
03/25 | 91 | 93 | 90 | 91 | 0% | 360,400 | 75億1935万 | +1.11% | 12.32 | 1.53 |
03/22 | 90 | 92 | 89 | 91 | +2.25% | 417,000 | 75億1935万 | +1.11% | 12.32 | 1.53 |
03/21 | 88 | 90 | 88 | 89 | +1.14% | 366,800 | 73億5409万 | -1.11% | 12.05 | 1.5 |
03/19 | 88 | 89 | 87 | 88 | 0% | 220,600 | 72億7146万 | -2.22% | 11.91 | 1.48 |
03/18 | 88 | 90 | 87 | 88 | +1.15% | 413,300 | 72億7146万 | -2.22% | 11.91 | 1.48 |
03/15 | 88 | 88 | 87 | 87 | -1.14% | 206,400 | 71億8883万 | -3.33% | 11.78 | 1.47 |
03/14 | 87 | 88 | 86 | 88 | +1.15% | 269,000 | 72億7146万 | -2.22% | 11.91 | 1.48 |
03/13 | 90 | 90 | 87 | 87 | -1.14% | 295,700 | 71億8883万 | -4.4% | 11.78 | 1.47 |
03/12 | 88 | 89 | 87 | 88 | -1.12% | 631,200 | 72億7146万 | -3.3% | 11.91 | 1.48 |
03/11 | 90 | 91 | 88 | 89 | -2.2% | 748,800 | 73億5409万 | -2.2% | 12.05 | 1.5 |
03/08 | 91 | 93 | 90 | 91 | 0% | 332,500 | 75億1935万 | 0% | 12.32 | 1.53 |
03/07 | 93 | 94 | 90 | 91 | -2.15% | 583,800 | 75億1935万 | 0% | 12.32 | 1.53 |
03/06 | 90 | 95 | 90 | 93 | +3.33% | 683,500 | 76億8461万 | +1.09% | 12.59 | 1.57 |
03/05 | 90 | 91 | 89 | 90 | 0% | 291,300 | 74億3672万 | -2.17% | 12.18 | 1.52 |
03/04 | 91 | 92 | 90 | 90 | -1.1% | 263,400 | 74億3672万 | -2.17% | 12.18 | 1.52 |
03/01 | 94 | 94 | 91 | 91 | -2.15% | 400,300 | 75億1935万 | -1.09% | 12.32 | 1.53 |
02/29 | 92 | 94 | 91 | 93 | +1.09% | 476,300 | 76億8461万 | +1.09% | 12.59 | 1.57 |
02/28 | 91 | 94 | 91 | 92 | 0% | 426,700 | 76億198万 | 0% | 12.45 | 1.55 |
02/27 | 92 | 92 | 90 | 92 | +1.1% | 301,100 | 76億198万 | 0% | 12.45 | 1.55 |
02/26 | 90 | 92 | 89 | 91 | +2.25% | 373,800 | 75億1935万 | -1.09% | 12.32 | 1.53 |
02/22 | 91 | 92 | 89 | 89 | -2.2% | 292,400 | 73億5409万 | -3.26% | 12.05 | 1.5 |
02/21 | 91 | 92 | 90 | 91 | -1.09% | 193,800 | 75億1935万 | -1.09% | 12.32 | 1.53 |
02/20 | 89 | 93 | 89 | 92 | +2.22% | 678,400 | 76億198万 | +1.1% | 12.45 | 1.55 |
02/19 | 88 | 90 | 87 | 90 | +2.27% | 445,700 | 74億3672万 | -1.1% | 12.18 | 1.52 |
02/16 | 88 | 88 | 85 | 88 | 0% | 585,700 | 72億7146万 | -3.3% | 11.91 | 1.48 |
02/15 | 92 | 92 | 87 | 88 | -2.22% | 568,100 | 72億7146万 | -3.3% | 11.91 | 1.48 |
02/14 | 90 | 91 | 89 | 90 | -1.1% | 400,500 | 74億3672万 | -1.1% | 12.18 | 1.52 |
02/13 | 90 | 91 | 89 | 91 | +1.11% | 332,200 | 75億1935万 | 0% | 12.32 | 1.53 |
02/09 | 90 | 92 | 90 | 90 | -1.1% | 475,600 | 74億3672万 | -1.1% | 12.18 | 1.52 |
02/08 | 93 | 93 | 91 | 91 | -2.15% | 341,400 | 75億1935万 | 0% | 12.32 | 1.53 |
02/07 | 94 | 94 | 92 | 93 | 0% | 161,500 | 76億8461万 | +2.2% | 12.59 | 1.57 |
02/06 | 95 | 96 | 92 | 93 | -1.06% | 384,500 | 76億8461万 | +3.33% | 12.59 | 1.57 |
02/05 | 93 | 95 | 93 | 94 | +1.08% | 210,500 | 77億6724万 | +4.44% | 12.72 | 1.58 |
02/02 | 93 | 94 | 92 | 93 | 0% | 185,200 | 76億8461万 | +4.49% | 12.59 | 1.57 |
02/01 | 92 | 93 | 92 | 93 | 0% | 141,600 | 76億8461万 | +4.49% | 12.59 | 1.57 |
01/31 | 97 | 97 | 93 | 93 | -4.12% | 1,061,600 | 76億8461万 | +4.49% | 12.59 | 1.57 |
01/30 | 97 | 98 | 96 | 97 | +1.04% | 280,500 | 80億1513万 | +10.23% | 13.13 | 1.63 |
01/29 | 95 | 99 | 95 | 96 | +2.13% | 1,019,700 | 79億3250万 | +9.09% | 13 | 1.62 |
01/26 | 94 | 96 | 94 | 94 | +1.08% | 738,900 | 77億6724万 | +8.05% | 12.72 | 1.58 |
01/25 | 93 | 94 | 92 | 93 | +1.09% | 404,000 | 76億8461万 | +6.9% | 12.59 | 1.57 |
01/24 | 92 | 94 | 91 | 92 | 0% | 439,400 | 76億198万 | +5.75% | 12.45 | 1.55 |
01/23 | 92 | 93 | 91 | 92 | +1.1% | 435,200 | 76億198万 | +6.98% | 12.45 | 1.55 |
01/22 | 91 | 92 | 91 | 91 | +2.25% | 377,900 | 75億1935万 | +5.81% | 12.32 | 1.53 |
01/19 | 88 | 90 | 88 | 89 | +2.3% | 651,600 | 73億5409万 | +3.49% | 12.05 | 1.5 |
01/18 | 87 | 88 | 87 | 87 | -1.14% | 123,900 | 71億8883万 | +1.16% | 11.78 | 1.47 |
01/17 | 87 | 88 | 86 | 88 | 0% | 147,600 | 72億7146万 | +3.53% | 11.91 | 1.48 |
01/16 | 86 | 88 | 86 | 88 | +2.33% | 290,000 | 72億7146万 | +3.53% | 11.91 | 1.48 |
01/15 | 87 | 88 | 86 | 86 | -1.15% | 192,800 | 71億620万 | +1.18% | 11.64 | 1.45 |
01/12 | 88 | 88 | 86 | 87 | -1.14% | 166,700 | 71億8883万 | +1.16% | 11.78 | 1.47 |
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 9月期 | 348 43,400 10/23 | 137 17,100 9/30 | 262,482 2,105 5/29 | - | - | +34.4% 4/23 | -41.13% 10/7 |
2009年 9月期 | 140 17,500 10/1 | 21 2,700 9/29 2,650 9/28 | 258,616 2,074 6/17 | - | - | +61.14% 10/21 | -29.68% 10/14 |
2010年 9月期 | 43 5,400 10/22 | 18 2,200 9/17 2,200 9/15 他4件 | 1,004,164 8,053 4/20 | - | - | +45.87% 4/20 | -23.36% 7/21 |
2011年 9月期 | 32 3,990 2/8 | 12 1,465 9/29 | 2,807,744 22,517 2/7 | 8億9107万 | 3億2717万 | +41.1% 4/19 | -37.24% 3/16 |
2012年 9月期 | 25 3,145 12/22 | 10 1,207 11/30 1,199 11/28 | 4,673,047 37,476 12/22 | 7億236万 | 2億6776万 | +77.94% 12/21 | -16.09% 1/17 |
2013年 9月期 | 41 5,150 6/6 | 12 1,616 2/18 1,601 2/15 他7件 | 4,250,333 34,086 6/6 | 11億5013万 | 3億4392万 | +110.56% 6/6 | -23.24% 8/13 |
2014年 9月期 | 163 16,330 3/25 | 15 1,545 10/10 1,522 10/9 | 28,438,300 7/31 | 70億7495万 | 4億2725万 | +85.4% 3/24 | -29.23% 4/15 |
2015年 9月期 | 112 2/4 | 36 8/25 | 12,745,000 2/4 | 56億8148万 | 18億2871万 | +18.32% 11/17 | -37% 8/25 |
2016年 9月期 | 104 2/9 | 39 12/25 | 64,554,700 2/9 | 52億8741万 | 19億8277万 | +65.02% 2/10 | -19.3% 6/24 |
2017年 9月期 | 154 7/4 | 52 11/9 | 91,584,800 7/4 | 90億105万 | 29億9931万 | +70.6% 7/5 | -19.38% 8/21 |
2018年 9月期 | 553 1/16 | 108 11/20 | 52,417,300 1/17 | 332億4464万 | 64億9262万 | +155.95% 1/15 | -22.98% 3/23 |
2019年 9月期 | 307 11/16 | 112 8/29 | 19,771,500 11/16 | 205億5380万 | 79億3156万 | +12.94% 9/25 | -31.11% 12/25 |
2020年 9月期 | 201 6/16 | 65 4/6 4/3 他2件 | 89,150,700 6/16 | 149億8782万 | 48億4680万 | +74.01% 6/15 | -30.76% 3/13 |
2021年 9月期 | 158 10/14 | 78 8/23 | 18,410,000 9/2 | 130億1473万 | 64億4328万 | +14.34% 9/2 | -17.36% 8/23 |
2022年 9月期 | 97 9/20 | 62 1/27 | 4,013,000 9/5 | 80億1513万 | 51億2307万 | +19.84% 9/14 | -19.68% 12/2 |
2023年 9月期 | 126 11/29 | 71 5/16 | 23,164,100 6/14 | 104億1141万 | 58億6674万 | +40.63% 6/13 | -16.8% 2/15 |
最新 | 86 2024/6/7 | 108,800 | 71億620万 | -2.27% 88 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -46%(0.54倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -69%(0.31倍)
- 2009/12/30 vs 2008/12/30
- -70%(0.3倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- -17%(0.83倍)
- 2013/12/30 vs 2012/12/28
- 169%(2.69倍)
- 2014/12/30 vs 2013/12/30
- 125%(2.25倍)
- 2015/12/30 vs 2014/12/30
- -52%(0.48倍)
- 2016/12/30 vs 2015/12/30
- 36%(1.36倍)
- 2017/12/29 vs 2016/12/30
- 198%(2.98倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- -25%(0.75倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -47%(0.53倍)
- 2022/12/30 vs 2021/12/30
- 36%(1.36倍)
- 2023/12/29 vs 2022/12/30
- -7%(0.93倍)
- 2024/06/07 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
10円(2011/11/30) - 788%(8.88倍)
86円(6/7)