株価チャート
株価
6/7
- 前日 (6/6)
- 1,006
- 始値
- 1,049
- 高値
- 1,050
- 安値
- 1,018
- 終値 +2.78%
- 1,034
- 出来高 +999.99%
- 75,900
乖離率
- 株価(5日)
移動平均値 - +2.17%
1,012 - 株価(25日)
移動平均値 - +3.92%
995 - 出来高(5日)
移動平均値 - +326.88%
17,780
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 | 1,049 | 1,050 | 1,018 | 1,034 | +2.78% | 75,900 | 62億5363万 | +3.92% | 19.46 | 0.68 |
06/06 | 1,012 | 1,012 | 1,005 | 1,006 | 0% | 2,700 | 60億8428万 | +1.21% | 18.94 | 0.66 |
06/05 | 1,003 | 1,010 | 1,003 | 1,006 | -0.1% | 1,700 | 60億8428万 | +1.21% | 18.94 | 0.66 |
06/04 | 1,010 | 1,012 | 1,003 | 1,007 | 0% | 1,900 | 60億9033万 | +1.41% | 18.95 | 0.66 |
06/03 | 1,012 | 1,015 | 1,007 | 1,007 | +0.1% | 6,700 | 60億9033万 | +1.51% | 18.95 | 0.66 |
05/31 | 997 | 1,007 | 997 | 1,006 | +1.11% | 6,900 | 60億8428万 | +1.41% | 18.94 | 0.66 |
05/30 | 990 | 999 | 988 | 995 | -0.2% | 3,700 | 60億1776万 | +0.4% | 18.73 | 0.65 |
05/29 | 999 | 999 | 982 | 997 | +0.1% | 5,700 | 60億2985万 | +0.61% | 18.77 | 0.65 |
05/28 | 993 | 998 | 993 | 996 | +0.3% | 1,900 | 60億2380万 | +0.5% | 18.75 | 0.65 |
05/27 | 985 | 993 | 985 | 993 | +0.61% | 1,400 | 60億566万 | +0.2% | 18.69 | 0.65 |
05/24 | 985 | 989 | 983 | 987 | +0.61% | 4,100 | 59億6937万 | -0.4% | 18.58 | 0.65 |
05/23 | 979 | 985 | 979 | 981 | +0.62% | 1,200 | 59億3308万 | -1.01% | 18.46 | 0.64 |
05/22 | 973 | 975 | 966 | 975 | +0.21% | 3,800 | 58億9680万 | -1.71% | 18.35 | 0.64 |
05/21 | 975 | 975 | 970 | 973 | -0.21% | 5,700 | 58億8470万 | -2.01% | 18.31 | 0.64 |
05/20 | 972 | 985 | 972 | 975 | -0.71% | 7,100 | 58億9680万 | -1.91% | 18.35 | 0.64 |
05/17 | 983 | 985 | 982 | 982 | -0.41% | 1,400 | 59億3913万 | -1.41% | 18.48 | 0.64 |
05/16 | 985 | 987 | 980 | 986 | +0.31% | 5,100 | 59億6332万 | -1% | 18.56 | 0.65 |
05/15 | 984 | 986 | 983 | 983 | 0% | 900 | 59億4518万 | -1.4% | 18.5 | 0.64 |
05/14 | 995 | 1,000 | 981 | 983 | -1.21% | 5,500 | 59億4518万 | -1.5% | 18.5 | 0.64 |
05/13 | 987 | 998 | 981 | 995 | +0.81% | 5,600 | 60億1776万 | -0.4% | 18.73 | 0.65 |
05/10 | 991 | 1,006 | 982 | 987 | -1.99% | 21,800 | 59億6937万 | -1.3% | 18.58 | 0.65 |
05/09 | 1,013 | 1,014 | 1,000 | 1,007 | +0.5% | 4,300 | 60億9033万 | +0.6% | 18.95 | 0.66 |
05/08 | 1,012 | 1,013 | 1,002 | 1,002 | -0.2% | 2,400 | 60億6009万 | 0% | 18.86 | 0.66 |
05/07 | 1,008 | 1,008 | 1,004 | 1,004 | -0.3% | 400 | 60億7219万 | +0.2% | 18.9 | 0.66 |
05/02 | 1,008 | 1,008 | 1,002 | 1,007 | +0.4% | 2,100 | 60億9033万 | +0.4% | 18.95 | 0.66 |
05/01 | 1,007 | 1,012 | 1,001 | 1,003 | +0.2% | 3,800 | 60億6614万 | -0.1% | 18.88 | 0.66 |
04/30 | 1,000 | 1,005 | 995 | 1,001 | +1.52% | 8,700 | 60億5404万 | -0.4% | 18.84 | 0.66 |
04/26 | 991 | 992 | 985 | 986 | -0.5% | 5,300 | 59億6332万 | -1.99% | 18.56 | 0.65 |
04/25 | 990 | 991 | 985 | 991 | -0.4% | 3,700 | 59億9356万 | -1.59% | 18.65 | 0.65 |
04/24 | 995 | 995 | 990 | 995 | +0.3% | 600 | 60億1776万 | -1.19% | 18.73 | 0.65 |
04/23 | 988 | 997 | 985 | 992 | +0.4% | 1,300 | 59億9961万 | -1.39% | 18.67 | 0.65 |
04/22 | 988 | 988 | 988 | 988 | -1% | 200 | 59億7542万 | -1.79% | 18.6 | 0.65 |
04/19 | 993 | 998 | 988 | 998 | 0% | 2,500 | 60億3590万 | -0.7% | 18.78 | 0.65 |
04/18 | 995 | 999 | 994 | 998 | +0.81% | 2,000 | 60億3590万 | -0.7% | 18.78 | 0.65 |
04/17 | 997 | 1,002 | 988 | 990 | -0.6% | 2,700 | 59億8752万 | -1.39% | 18.63 | 0.65 |
04/16 | 997 | 1,004 | 996 | 996 | -1.09% | 3,500 | 60億2380万 | -0.7% | 18.75 | 0.65 |
04/15 | 1,003 | 1,007 | 1,000 | 1,007 | +0.4% | 5,900 | 60億9033万 | +0.5% | 18.95 | 0.66 |
04/12 | 1,003 | 1,009 | 1,003 | 1,003 | +0.1% | 1,600 | 60億6614万 | +0.2% | 18.88 | 0.66 |
04/11 | 1,002 | 1,008 | 1,002 | 1,002 | 0% | 1,600 | 60億6009万 | +0.1% | 18.86 | 0.66 |
04/10 | 1,005 | 1,006 | 1,002 | 1,002 | -0.2% | 2,100 | 60億6009万 | +0.2% | 18.86 | 0.66 |
04/09 | 1,006 | 1,007 | 1,004 | 1,004 | -0.2% | 3,800 | 60億7219万 | +0.6% | 18.9 | 0.66 |
04/08 | 1,006 | 1,010 | 1,006 | 1,006 | -0.1% | 1,900 | 60億8428万 | +0.8% | 18.94 | 0.66 |
04/05 | 1,012 | 1,016 | 1,006 | 1,007 | -0.49% | 2,700 | 60億9033万 | +1% | 18.95 | 0.66 |
04/04 | 1,013 | 1,018 | 1,010 | 1,012 | -0.59% | 2,500 | 61億2057万 | +1.71% | 19.05 | 0.66 |
04/03 | 1,020 | 1,020 | 1,015 | 1,018 | +0.3% | 4,200 | 61億5686万 | +2.41% | 19.16 | 0.67 |
04/02 | 1,010 | 1,019 | 1,009 | 1,015 | -0.1% | 3,300 | 61億3872万 | +2.32% | 19.1 | 0.67 |
04/01 | 1,022 | 1,027 | 1,012 | 1,016 | -0.39% | 6,300 | 61億4476万 | +2.63% | 19.12 | 0.67 |
03/29 | 1,019 | 1,032 | 1,018 | 1,020 | +0.2% | 5,800 | 61億6896万 | +3.13% | 19.2 | 0.67 |
03/28 | 1,036 | 1,039 | 1,018 | 1,018 | -1.74% | 7,000 | 61億5686万 | +3.25% | 19.16 | 0.67 |
03/27 | 1,026 | 1,037 | 1,026 | 1,036 | +1.07% | 4,600 | 62億6572万 | +5.28% | 19.5 | 0.68 |
03/26 | 1,028 | 1,049 | 1,025 | 1,025 | -0.29% | 9,000 | 61億9920万 | +4.49% | 19.29 | 0.67 |
03/25 | 1,011 | 1,034 | 1,011 | 1,028 | +1.68% | 10,300 | 62億1734万 | +5.11% | 19.35 | 0.67 |
03/22 | 990 | 1,067 | 989 | 1,011 | +3.16% | 118,500 | 61億1452万 | +3.69% | 19.03 | 0.66 |
03/21 | 984 | 986 | 973 | 980 | -0.31% | 5,000 | 59億2704万 | +0.72% | 18.45 | 0.64 |
03/19 | 983 | 988 | 975 | 983 | +0.51% | 5,800 | 59億4518万 | +0.92% | 18.5 | 0.64 |
03/18 | 979 | 984 | 975 | 978 | -0.61% | 2,500 | 59億1494万 | +0.41% | 18.41 | 0.64 |
03/15 | 984 | 985 | 977 | 984 | +0.82% | 3,300 | 59億5123万 | +1.03% | 18.52 | 0.65 |
03/14 | 976 | 983 | 976 | 976 | +0.1% | 1,000 | 59億284万 | +0.1% | 18.37 | 0.64 |
03/13 | 977 | 977 | 975 | 975 | -0.2% | 1,900 | 58億9680万 | 0% | 18.35 | 0.64 |
03/12 | 972 | 983 | 972 | 977 | -0.1% | 3,300 | 59億889万 | +0.1% | 18.39 | 0.64 |
03/11 | 979 | 983 | 972 | 978 | -0.31% | 6,800 | 59億1494万 | +0.1% | 18.41 | 0.64 |
03/08 | 982 | 985 | 981 | 981 | -0.1% | 1,300 | 59億3308万 | +0.31% | 18.46 | 0.64 |
03/07 | 982 | 987 | 981 | 982 | +0.61% | 3,400 | 59億3913万 | +0.41% | 18.48 | 0.64 |
03/06 | 978 | 984 | 972 | 976 | 0% | 2,800 | 59億284万 | -0.31% | 18.37 | 0.64 |
03/05 | 976 | 982 | 976 | 976 | -0.81% | 2,000 | 59億284万 | -0.41% | 18.37 | 0.64 |
03/04 | 986 | 986 | 980 | 984 | +0.31% | 7,600 | 59億5123万 | +0.31% | 18.52 | 0.65 |
03/01 | 982 | 983 | 978 | 981 | +0.82% | 8,400 | 59億3308万 | 0% | 18.46 | 0.64 |
02/29 | 973 | 979 | 972 | 973 | 0% | 1,700 | 58億8470万 | -0.82% | 18.31 | 0.64 |
02/28 | 979 | 985 | 973 | 973 | 0% | 2,600 | 58億8470万 | -0.92% | 18.31 | 0.64 |
02/27 | 979 | 982 | 973 | 973 | -0.41% | 4,200 | 58億8470万 | -1.02% | 18.31 | 0.64 |
02/26 | 970 | 977 | 969 | 977 | +0.72% | 5,500 | 59億889万 | -0.71% | 18.39 | 0.64 |
02/22 | 967 | 970 | 964 | 970 | +0.41% | 5,800 | 58億6656万 | -1.52% | 18.26 | 0.64 |
02/21 | 959 | 972 | 959 | 966 | +0.63% | 12,400 | 58億4236万 | -2.13% | 18.18 | 0.63 |
02/20 | 958 | 960 | 958 | 960 | +0.21% | 2,500 | 58億608万 | -2.83% | 18.07 | 0.63 |
02/19 | 954 | 958 | 952 | 958 | +0.95% | 1,600 | 57億9398万 | -3.23% | 18.03 | 0.63 |
02/16 | 948 | 956 | 947 | 949 | +0.21% | 3,000 | 57億3955万 | -4.33% | 17.86 | 0.62 |
02/15 | 980 | 982 | 940 | 947 | -3.37% | 22,200 | 57億2745万 | -4.73% | 17.82 | 0.62 |
02/14 | 981 | 985 | 980 | 980 | -0.1% | 3,200 | 59億2704万 | -1.51% | 18.45 | 0.64 |
02/13 | 985 | 990 | 981 | 981 | -0.61% | 8,300 | 59億3308万 | -1.51% | 18.46 | 0.64 |
02/09 | 991 | 995 | 987 | 987 | -0.8% | 5,900 | 59億6937万 | -0.8% | 18.58 | 0.65 |
02/08 | 993 | 995 | 991 | 995 | 0% | 2,800 | 60億1776万 | 0% | 18.73 | 0.65 |
02/07 | 990 | 995 | 990 | 995 | +0.3% | 2,000 | 60億1776万 | 0% | 18.73 | 0.65 |
02/06 | 991 | 996 | 991 | 992 | -0.1% | 3,400 | 59億9961万 | -0.2% | 18.67 | 0.65 |
02/05 | 993 | 996 | 992 | 993 | -0.4% | 1,300 | 60億566万 | 0% | 18.69 | 0.65 |
02/02 | 995 | 997 | 993 | 997 | +0.2% | 1,600 | 60億2985万 | +0.5% | 18.77 | 0.65 |
02/01 | 1,008 | 1,008 | 993 | 995 | -0.4% | 3,500 | 60億1776万 | +0.4% | 18.73 | 0.65 |
01/31 | 999 | 1,000 | 997 | 999 | -0.3% | 2,600 | 60億4195万 | +1.01% | 18.8 | 0.65 |
01/30 | 1,000 | 1,003 | 998 | 1,002 | +0.2% | 2,400 | 60億6009万 | +1.42% | 18.86 | 0.66 |
01/29 | 1,000 | 1,002 | 996 | 1,000 | +0.91% | 4,200 | 60億4800万 | +1.32% | 18.82 | 0.66 |
01/26 | 989 | 993 | 987 | 991 | 0% | 3,900 | 59億9356万 | +0.51% | 18.65 | 0.65 |
01/25 | 986 | 993 | 986 | 991 | +0.1% | 2,000 | 59億9356万 | +0.61% | 18.65 | 0.65 |
01/24 | 991 | 993 | 990 | 990 | -0.1% | 4,100 | 59億8752万 | +0.51% | 18.63 | 0.65 |
01/23 | 993 | 998 | 989 | 991 | -0.5% | 3,900 | 59億9356万 | +0.71% | 18.65 | 0.65 |
01/22 | 1,009 | 1,009 | 992 | 996 | -0.5% | 3,100 | 60億2380万 | +1.32% | 18.75 | 0.65 |
01/19 | 1,005 | 1,009 | 998 | 1,001 | -0.4% | 8,600 | 60億5404万 | +1.93% | 18.84 | 0.66 |
01/18 | 1,010 | 1,012 | 1,005 | 1,005 | -0.79% | 2,400 | 60億7824万 | +2.45% | 18.92 | 0.66 |
01/17 | 1,005 | 1,017 | 1,004 | 1,013 | +0.9% | 4,800 | 61億2662万 | +3.47% | 19.07 | 0.66 |
01/16 | 1,003 | 1,009 | 1,003 | 1,004 | +0.2% | 2,400 | 60億7219万 | +2.76% | 18.9 | 0.66 |
01/15 | 1,006 | 1,018 | 1,002 | 1,002 | -0.4% | 6,800 | 60億6009万 | +2.66% | 18.86 | 0.66 |
01/12 | 1,030 | 1,072 | 1,003 | 1,006 | +1.41% | 106,600 | 60億8428万 | +3.18% | 18.94 | 0.66 |
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 | 700 70,000 1/4 | 280 28,050 11/21 28,000 10/10 | 184,500 1,845 2/15 | - | - | +38.06% 12/24 | -24.23% 2/18 |
2009年 12月期 | 878 87,800 9/17 | 285 28,510 3/17 | 110,900 1,109 8/25 | - | - | +44.08% 7/9 | -28.46% 11/24 |
2010年 12月期 | 795 79,500 4/5 | 420 42,000 2/19 | 223,400 2,234 4/2 | 48億816万 | 25億4016万 | +39.59% 4/2 | -21.45% 5/25 |
2011年 12月期 | 709 70,900 1/18 | 414 41,400 3/16 | 172,000 1,720 3/28 | 42億8803万 | 25億387万 | +10.45% 6/10 | -31.66% 3/15 |
2012年 12月期 | 2,035 203,500 10/16 | 556 55,600 2/16 | 1,616,800 16,168 10/18 | 123億768万 | 33億6268万 | +145.96% 10/16 | -22.6% 5/28 |
2013年 12月期 | 7,280 6/4 | 1,094 1/4 | 3,031,600 5/29 | 440億2944万 | 66億1651万 | +116.07% 6/3 | -30.91% 7/29 |
2014年 12月期 | 2,697 1/30 | 1,222 5/20 | 423,900 1/30 | 163億1145万 | 73億9065万 | +27.71% 6/16 | -19.25% 5/20 |
2015年 12月期 | 1,697 1/23 | 930 8/25 | 342,700 9/15 | 102億6345万 | 56億2464万 | +13.9% 12/2 | -20.61% 8/25 |
2016年 12月期 | 1,710 9/23 | 855 2/15 | 1,907,700 10/5 | 103億4208万 | 51億7104万 | +37.44% 9/20 | -15.47% 6/24 |
2017年 12月期 | 1,381 10/2 | 1,005 4/13 | 216,300 10/2 | 83億5228万 | 60億7824万 | +8.25% 9/1 | -10.32% 2/6 |
2018年 12月期 | 1,340 9/5 | 738 12/26 | 127,700 9/5 | 81億432万 | 44億6342万 | +10.54% 9/5 | -20.07% 12/25 |
2019年 12月期 | 1,273 7/24 | 834 6/3 | 1,988,000 7/24 | 76億9910万 | 50億4403万 | +26.97% 6/24 | -9.76% 6/3 |
2020年 12月期 | 1,412 2/17 | 695 3/17 | 1,985,600 2/17 | 85億3977万 | 42億336万 | +29.15% 4/13 | -28.19% 3/13 |
2021年 12月期 | 1,350 3/22 | 1,100 12/2 11/29 他3件 | 137,300 3/18 | 81億6480万 | 66億5280万 | +12.13% 3/22 | -8.09% 8/20 |
2022年 12月期 | 1,210 1/12 | 940 2/15 | 109,700 2/15 | 73億1808万 | 56億8512万 | +5.03% 7/25 | -10.6% 2/15 |
2023年 12月期 | 1,019 1/10 | 937 6/29 5/24 | 102,900 7/6 | 61億6291万 | 56億6697万 | +3.46% 1/17 | -3.98% 3/16 |
最新 | 1,034 2024/6/7 | 75,900 | 62億5363万 | +3.92% 995 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -48%(0.52倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 41%(1.41倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 100%(2倍)
- 2013/12/30 vs 2012/12/28
- 108%(2.08倍)
- 2014/12/30 vs 2013/12/30
- -38%(0.62倍)
- 2015/12/30 vs 2014/12/30
- -28%(0.72倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- -11%(0.89倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- 17%(1.17倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/06/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
281円(2008/11/21) - 269%(3.69倍)
1,034円(6/7)