株価チャート
株価
6/7
- 前日 (6/6)
- 331
- 始値
- 330
- 高値
- 331
- 安値
- 327
- 終値 -0.3%
- 330
- 出来高 +335%
- 8,700
乖離率
- 株価(5日)
移動平均値 - -0.9%
333 - 株価(25日)
移動平均値 - -1.49%
335 - 出来高(5日)
移動平均値 - +61.11%
5,400
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 | 330 | 331 | 327 | 330 | -0.3% | 8,700 | 40億7144万 | -1.49% | - | 0.96 |
06/06 | 333 | 333 | 331 | 331 | -0.3% | 2,000 | 40億8377万 | -1.49% | - | 0.96 |
06/05 | 334 | 335 | 330 | 332 | -0.6% | 5,700 | 40億9611万 | -1.19% | - | 0.96 |
06/04 | 332 | 338 | 332 | 334 | -1.18% | 6,900 | 41億2079万 | -0.89% | - | 0.97 |
06/03 | 336 | 339 | 336 | 338 | +0.6% | 3,700 | 41億7014万 | +0.3% | - | 0.98 |
05/31 | 330 | 339 | 330 | 336 | +1.82% | 8,000 | 41億4546万 | -0.59% | - | 0.97 |
05/30 | 328 | 330 | 328 | 330 | -0.3% | 3,600 | 40億7144万 | -2.65% | - | 0.96 |
05/29 | 333 | 340 | 329 | 331 | -0.3% | 19,700 | 40億8377万 | -2.65% | - | 0.96 |
05/28 | 329 | 332 | 329 | 332 | +0.61% | 4,400 | 40億9611万 | -2.64% | - | 0.96 |
05/27 | 331 | 332 | 329 | 330 | -0.9% | 6,000 | 40億7144万 | -3.51% | - | 0.96 |
05/24 | 334 | 335 | 331 | 333 | -0.3% | 3,400 | 41億845万 | -2.92% | - | 0.96 |
05/23 | 332 | 334 | 332 | 334 | +0.6% | 7,000 | 41億2079万 | -3.19% | - | 0.97 |
05/22 | 336 | 336 | 330 | 332 | -1.19% | 8,300 | 40億9611万 | -4.05% | - | 0.96 |
05/21 | 335 | 338 | 335 | 336 | 0% | 1,700 | 41億4546万 | -3.17% | - | 0.97 |
05/20 | 332 | 336 | 331 | 336 | +1.2% | 6,900 | 41億4546万 | -3.45% | - | 0.97 |
05/17 | 329 | 334 | 329 | 332 | 0% | 8,200 | 40億9611万 | -4.87% | - | 0.96 |
05/16 | 335 | 336 | 330 | 332 | -1.19% | 16,600 | 40億9611万 | -5.41% | - | 0.96 |
05/15 | 336 | 340 | 336 | 336 | -0.3% | 10,000 | 41億4546万 | -4.55% | - | 0.97 |
05/14 | 338 | 339 | 335 | 337 | -0.3% | 6,900 | 41億5780万 | -4.53% | - | 0.98 |
05/13 | 341 | 343 | 338 | 338 | -1.17% | 15,800 | 41億7014万 | -4.52% | - | 0.98 |
05/10 | 341 | 345 | 341 | 342 | 0% | 5,800 | 42億1949万 | -3.66% | - | 0.99 |
05/09 | 345 | 345 | 341 | 342 | -0.87% | 3,000 | 42億1949万 | -3.93% | - | 0.99 |
05/08 | 336 | 345 | 336 | 345 | +2.07% | 10,100 | 42億5650万 | -3.63% | - | 1 |
05/07 | 340 | 342 | 337 | 338 | -0.59% | 9,700 | 41億7014万 | -5.85% | - | 0.98 |
05/02 | 340 | 342 | 339 | 340 | -0.58% | 11,400 | 41億9481万 | -5.82% | - | 0.98 |
05/01 | 344 | 345 | 341 | 342 | -0.58% | 5,900 | 42億1949万 | -5.52% | - | 0.99 |
04/30 | 343 | 345 | 342 | 344 | -0.58% | 6,600 | 42億4416万 | -5.49% | - | 1 |
04/26 | 347 | 348 | 343 | 346 | -0.29% | 4,700 | 42億6884万 | -5.46% | - | 1 |
04/25 | 349 | 353 | 347 | 347 | -1.98% | 11,700 | 42億8118万 | -5.45% | - | 1 |
04/24 | 351 | 354 | 351 | 354 | 0% | 8,500 | 43億6754万 | -4.07% | - | 1.03 |
04/23 | 358 | 358 | 354 | 354 | -1.39% | 11,800 | 43億6754万 | -4.32% | - | 1.03 |
04/22 | 360 | 361 | 359 | 359 | -0.28% | 11,100 | 44億2923万 | -3.23% | - | 1.04 |
04/19 | 361 | 362 | 360 | 360 | -0.55% | 12,300 | 44億4157万 | -3.23% | - | 1.04 |
04/18 | 365 | 365 | 362 | 362 | -0.82% | 6,200 | 44億6624万 | -2.95% | - | 1.05 |
04/17 | 364 | 365 | 363 | 365 | +0.27% | 2,000 | 45億326万 | -2.41% | - | 1.06 |
04/16 | 364 | 365 | 363 | 364 | +0.28% | 6,900 | 44億9092万 | -2.67% | - | 1.05 |
04/15 | 363 | 365 | 363 | 363 | +0.28% | 7,200 | 44億7858万 | -2.94% | - | 1.05 |
04/12 | 363 | 364 | 362 | 362 | 0% | 4,800 | 44億6624万 | -3.21% | - | 1.05 |
04/11 | 363 | 363 | 361 | 362 | +0.28% | 9,000 | 44億6624万 | -3.47% | - | 1.05 |
04/10 | 368 | 368 | 361 | 361 | -1.9% | 7,600 | 44億5390万 | -3.73% | - | 1.05 |
04/09 | 364 | 368 | 364 | 368 | +1.66% | 4,100 | 45億4027万 | -2.13% | - | 1.07 |
04/08 | 369 | 369 | 362 | 362 | -1.63% | 12,800 | 44億6624万 | -3.47% | - | 1.05 |
04/05 | 365 | 390 | 363 | 368 | +0.82% | 42,200 | 45億4027万 | -1.87% | - | 1.07 |
04/04 | 372 | 372 | 365 | 365 | -1.88% | 7,500 | 45億326万 | -2.67% | - | 1.06 |
04/03 | 372 | 372 | 368 | 372 | +1.36% | 3,300 | 45億8962万 | -0.8% | - | 1.08 |
04/02 | 376 | 376 | 367 | 367 | -2.39% | 17,800 | 45億2793万 | -1.87% | - | 1.06 |
04/01 | 379 | 383 | 376 | 376 | -0.79% | 10,500 | 46億3897万 | +0.53% | - | 1.09 |
03/29 | 377 | 379 | 376 | 379 | +0.8% | 4,500 | 46億7598万 | +1.34% | - | 1.1 |
03/28 | 383 | 383 | 376 | 376 | -1.83% | 10,500 | 46億3897万 | +0.8% | - | 1.09 |
03/27 | 386 | 387 | 382 | 383 | -0.78% | 11,000 | 47億2533万 | +2.96% | - | 1.11 |
03/26 | 380 | 386 | 380 | 386 | +1.58% | 11,000 | 47億6235万 | +4.04% | - | 1.12 |
03/25 | 376 | 387 | 376 | 380 | -1.55% | 20,000 | 46億8832万 | +2.7% | - | 1.1 |
03/22 | 384 | 386 | 377 | 386 | +0.26% | 19,300 | 47億6235万 | +4.61% | - | 1.12 |
03/21 | 370 | 398 | 368 | 385 | +3.22% | 71,800 | 47億5001万 | +4.62% | - | 1.11 |
03/19 | 380 | 382 | 368 | 373 | -2.36% | 32,000 | 46億196万 | +1.63% | - | 1.08 |
03/18 | 389 | 392 | 382 | 382 | -2.55% | 30,900 | 47億1300万 | +4.37% | - | 1.11 |
03/15 | 398 | 398 | 391 | 392 | -0.51% | 14,200 | 48億3637万 | +7.4% | - | 1.14 |
03/14 | 387 | 394 | 385 | 394 | +1.81% | 44,400 | 48億6105万 | +8.24% | - | 1.14 |
03/13 | 386 | 432 | 374 | 387 | +7.2% | 326,700 | 47億7468万 | +6.91% | - | 1.12 |
03/12 | 361 | 368 | 361 | 361 | 0% | 4,100 | 44億5390万 | 0% | - | 1.05 |
03/11 | 369 | 370 | 361 | 361 | -2.43% | 12,700 | 44億5390万 | 0% | - | 1.05 |
03/08 | 370 | 372 | 370 | 370 | 0% | 2,200 | 45億6494万 | +2.49% | - | 1.07 |
03/07 | 375 | 376 | 370 | 370 | -1.07% | 9,100 | 45億6494万 | +2.49% | - | 1.07 |
03/06 | 378 | 378 | 369 | 374 | -1.06% | 16,500 | 46億1429万 | +3.6% | - | 1.08 |
03/05 | 360 | 380 | 358 | 378 | +5% | 38,400 | 46億6365万 | +5% | - | 1.09 |
03/04 | 359 | 361 | 358 | 360 | 0% | 7,700 | 44億4157万 | 0% | - | 1.04 |
03/01 | 359 | 363 | 359 | 360 | 0% | 7,300 | 44億4157万 | +0.28% | - | 1.04 |
02/29 | 357 | 362 | 357 | 360 | +0.56% | 5,500 | 44億4157万 | +0.28% | - | 1.04 |
02/28 | 358 | 361 | 358 | 358 | -0.28% | 10,400 | 44億1689万 | -0.28% | - | 1.04 |
02/27 | 358 | 361 | 358 | 359 | -0.28% | 5,100 | 44億2923万 | 0% | - | 1.04 |
02/26 | 360 | 362 | 358 | 360 | -1.1% | 19,600 | 44億4157万 | +0.28% | - | 1.04 |
02/22 | 363 | 369 | 362 | 364 | +1.96% | 14,600 | 44億9092万 | +1.39% | - | 1.05 |
02/21 | 359 | 360 | 355 | 357 | -1.11% | 10,500 | 44億455万 | -0.28% | - | 1.03 |
02/20 | 358 | 361 | 358 | 361 | +0.28% | 3,700 | 44億5390万 | +0.84% | - | 1.05 |
02/19 | 351 | 360 | 351 | 360 | +0.84% | 16,000 | 44億4157万 | +0.56% | - | 1.04 |
02/16 | 358 | 364 | 355 | 357 | -0.83% | 8,700 | 44億455万 | -0.28% | - | 1.03 |
02/15 | 355 | 371 | 354 | 360 | +0.84% | 27,400 | 44億4157万 | +0.56% | - | 1.04 |
02/14 | 354 | 360 | 350 | 357 | +0.56% | 32,700 | 44億455万 | -0.28% | - | 1.03 |
02/13 | 355 | 357 | 354 | 355 | 0% | 11,800 | 43億7988万 | -0.84% | - | 1.03 |
02/09 | 357 | 357 | 355 | 355 | -0.56% | 5,900 | 43億7988万 | -0.84% | - | 1.03 |
02/08 | 359 | 360 | 356 | 357 | -0.83% | 9,700 | 44億455万 | 0% | - | 1.03 |
02/07 | 358 | 360 | 356 | 360 | +0.56% | 10,800 | 44億4157万 | +1.12% | - | 1.04 |
02/06 | 363 | 363 | 358 | 358 | 0% | 3,500 | 44億1689万 | +0.85% | - | 1.04 |
02/05 | 358 | 360 | 358 | 358 | 0% | 6,400 | 44億1689万 | +1.13% | - | 1.04 |
02/02 | 363 | 363 | 358 | 358 | -1.38% | 9,300 | 44億1689万 | +1.42% | - | 1.04 |
02/01 | 366 | 366 | 363 | 363 | -0.82% | 4,200 | 44億7858万 | +2.83% | - | 1.05 |
01/31 | 367 | 371 | 366 | 366 | -0.81% | 3,800 | 45億1559万 | +3.98% | - | 1.06 |
01/30 | 358 | 387 | 353 | 369 | +2.79% | 81,700 | 45億5261万 | +4.83% | - | 1.07 |
01/29 | 360 | 360 | 358 | 359 | +0.28% | 6,600 | 44億2923万 | +1.99% | - | 1.04 |
01/26 | 354 | 360 | 354 | 358 | +0.56% | 10,900 | 44億1689万 | +1.7% | - | 1.04 |
01/25 | 356 | 357 | 355 | 356 | 0% | 6,000 | 43億9222万 | +0.85% | - | 1.03 |
01/24 | 355 | 356 | 354 | 356 | +0.28% | 2,800 | 43億9222万 | +0.85% | - | 1.03 |
01/23 | 356 | 356 | 355 | 355 | -0.28% | 2,500 | 43億7988万 | +0.28% | - | 1.03 |
01/22 | 356 | 360 | 353 | 356 | +0.56% | 9,700 | 43億9222万 | +0.28% | - | 1.03 |
01/19 | 356 | 357 | 354 | 354 | -0.56% | 14,200 | 43億6754万 | -0.56% | - | 1.03 |
01/18 | 360 | 360 | 356 | 356 | -0.56% | 7,400 | 43億9222万 | -0.28% | - | 1.03 |
01/17 | 356 | 360 | 356 | 358 | 0% | 11,900 | 44億1689万 | -0.28% | - | 1.04 |
01/16 | 356 | 361 | 356 | 358 | +0.56% | 4,900 | 44億1689万 | -0.56% | - | 1.04 |
01/15 | 357 | 358 | 356 | 356 | -0.28% | 9,200 | 43億9222万 | -1.66% | - | 1.03 |
01/12 | 358 | 360 | 356 | 357 | -0.28% | 9,600 | 44億455万 | -1.92% | - | 1.03 |
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 | |
2012年 4月期 | 387 1,160 10/28 | 268 803 11/28 803 11/24 | 1,587,300 529,100 10/28 | 38億5526万 | 26億6877万 | +10.95% 12/27 | -12.99% 5/16 |
2013年 4月期 | 315 945 5/1 | 188 565 10/3 | 105,300 35,100 4/8 | 31億4070万 | 18億7777万 | +12.11% 10/25 | -14.07% 10/3 |
2014年 4月期 | 2,377 7,130 3/7 | 165 496 6/17 | 3,648,000 1,216,000 3/7 | 263億5176万 | 16億4845万 | +118.79% 1/20 | -41.28% 4/15 |
2015年 4月期 | 3,380 10,140 6/16 | 823 2,470 5/1 | 9,821,100 3,273,700 6/12 | 374億7642万 | 91億2887万 | +100.08% 6/13 | -22.69% 8/8 |
2016年 4月期 | 1,840 6/5 | 800 2/12 | 3,447,000 11/25 | 208億3928万 | 98億7016万 | +46.94% 11/25 | -37.55% 2/12 |
2017年 4月期 | 1,276 5/9 | 820 11/9 | 1,073,000 1/18 | 157億4290万 | 101億1691万 | +16.97% 1/17 | -16.53% 6/16 |
2018年 4月期 | 1,032 8/18 | 787 3/26 | 325,500 6/29 | 127億3250万 | 97億976万 | +9.61% 6/29 | -6.26% 3/26 |
2019年 4月期 | 1,057 12/17 | 640 8/17 | 841,300 12/17 | 130億4094万 | 78億9612万 | +27.53% 11/30 | -15.26% 12/21 |
2020年 4月期 | 1,250 1/17 | 456 4/6 | 1,209,800 1/17 | 154億2212万 | 56億2599万 | +42.44% 1/16 | -38.63% 3/16 |
2021年 4月期 | 1,073 9/16 | 557 5/1 | 788,600 2/16 | 132億3835万 | 68億7209万 | +23.76% 6/9 | -16.2% 7/2 |
2022年 4月期 | 877 6/11 | 481 12/28 | 271,800 6/11 | 108億2016万 | 59億3443万 | +8.17% 4/5 | -16.98% 12/2 |
2023年 4月期 | 554 5/2 | 392 4/12 4/11 | 168,300 12/23 | 68億3508万 | 48億3637万 | +5.65% 8/12 | -13.12% 12/26 |
最新 | 330 2024/6/7 | 8,700 | 40億7144万 | -1.49% 335 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -32%(0.68倍)
- 2013/12/30 vs 2012/12/28
- 128%(2.28倍)
- 2014/12/30 vs 2013/12/30
- 265%(3.65倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -44%(0.56倍)
- 2017/12/29 vs 2016/12/30
- 1%(1.01倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- -38%(0.62倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- -18%(0.82倍)
- 2024/06/07 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
165円(2013/06/17) - 100%(2倍)
330円(6/7)