株価チャート
株価
6/7
- 前日 (6/6)
- 114
- 始値
- 115
- 高値
- 115
- 安値
- 112
- 終値 -0.88%
- 113
- 出来高 +230.53%
- 62,800
乖離率
- 株価(5日)
移動平均値 - -1.74%
115 - 株価(25日)
移動平均値 - -5.83%
120 - 出来高(5日)
移動平均値 - +52.28%
41,240
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 | 115 | 115 | 112 | 113 | -0.88% | 62,800 | 21億8403万 | -5.83% | - | 1.32 |
06/06 | 115 | 116 | 113 | 114 | 0% | 19,000 | 22億336万 | -5% | - | 1.33 |
06/05 | 115 | 116 | 112 | 114 | -2.56% | 62,600 | 22億336万 | -5% | - | 1.33 |
06/04 | 119 | 119 | 115 | 117 | 0% | 33,200 | 22億6134万 | -3.31% | - | 1.37 |
06/03 | 115 | 119 | 114 | 117 | +1.74% | 28,600 | 22億6134万 | -3.31% | - | 1.37 |
05/31 | 114 | 116 | 114 | 115 | +0.88% | 10,400 | 22億2268万 | -4.96% | - | 1.34 |
05/30 | 116 | 116 | 112 | 114 | -2.56% | 42,200 | 22億336万 | -6.56% | - | 1.33 |
05/29 | 118 | 118 | 116 | 117 | -0.85% | 23,100 | 22億6134万 | -4.1% | - | 1.37 |
05/28 | 118 | 120 | 118 | 118 | 0% | 16,000 | 22億8067万 | -3.28% | - | 1.38 |
05/27 | 118 | 119 | 117 | 118 | +0.85% | 11,300 | 22億8067万 | -4.07% | - | 1.38 |
05/24 | 120 | 120 | 117 | 117 | -2.5% | 27,600 | 22億6134万 | -4.88% | - | 1.37 |
05/23 | 120 | 120 | 118 | 120 | 0% | 25,200 | 23億1932万 | -2.44% | - | 1.4 |
05/22 | 121 | 121 | 120 | 120 | -0.83% | 24,200 | 23億1932万 | -2.44% | - | 1.4 |
05/21 | 122 | 122 | 121 | 121 | -1.63% | 12,500 | 23億3865万 | -2.42% | - | 1.41 |
05/20 | 123 | 124 | 121 | 123 | 0% | 17,100 | 23億7730万 | -0.81% | - | 1.44 |
05/17 | 123 | 124 | 122 | 123 | -0.81% | 7,800 | 23億7730万 | -0.81% | - | 1.44 |
05/16 | 122 | 124 | 121 | 124 | +1.64% | 16,900 | 23億9663万 | 0% | - | 1.45 |
05/15 | 122 | 123 | 121 | 122 | -0.81% | 5,300 | 23億5798万 | -1.61% | - | 1.42 |
05/14 | 123 | 124 | 122 | 123 | 0% | 10,500 | 23億7730万 | -0.81% | - | 1.44 |
05/13 | 124 | 124 | 122 | 123 | -0.81% | 14,500 | 23億7730万 | -0.81% | - | 1.44 |
05/10 | 122 | 124 | 121 | 124 | +1.64% | 29,300 | 23億9663万 | 0% | - | 1.45 |
05/09 | 123 | 124 | 121 | 122 | -0.81% | 61,300 | 23億5798万 | -1.61% | - | 1.42 |
05/08 | 124 | 124 | 122 | 123 | 0% | 6,500 | 23億7730万 | -0.81% | - | 1.44 |
05/07 | 125 | 125 | 122 | 123 | 0% | 10,200 | 23億7730万 | -0.81% | - | 1.44 |
05/02 | 123 | 124 | 121 | 123 | 0% | 39,200 | 23億7730万 | -0.81% | - | 1.44 |
05/01 | 124 | 125 | 122 | 123 | -0.81% | 18,400 | 23億7730万 | -0.81% | - | 1.44 |
04/30 | 125 | 125 | 122 | 124 | 0% | 25,700 | 23億9663万 | 0% | - | 1.45 |
04/26 | 124 | 124 | 122 | 124 | 0% | 17,300 | 23億9663万 | +0.81% | - | 1.45 |
04/25 | 124 | 124 | 122 | 124 | +0.81% | 27,600 | 23億9663万 | +0.81% | - | 1.45 |
04/24 | 125 | 125 | 122 | 123 | -1.6% | 31,700 | 23億7730万 | 0% | - | 1.44 |
04/23 | 124 | 125 | 123 | 125 | +1.63% | 25,000 | 24億1596万 | +1.63% | - | 1.46 |
04/22 | 123 | 124 | 122 | 123 | 0% | 11,700 | 23億7730万 | 0% | - | 1.44 |
04/19 | 126 | 126 | 123 | 123 | -2.38% | 32,300 | 23億7730万 | 0% | - | 1.44 |
04/18 | 125 | 126 | 125 | 126 | 0% | 17,000 | 24億3529万 | +2.44% | - | 1.47 |
04/17 | 123 | 126 | 123 | 126 | +2.44% | 36,400 | 24億3529万 | +2.44% | - | 1.47 |
04/16 | 123 | 125 | 123 | 123 | 0% | 63,100 | 23億7730万 | 0% | - | 1.44 |
04/15 | 125 | 125 | 122 | 123 | -3.15% | 33,300 | 23億7730万 | 0% | - | 1.44 |
04/12 | 127 | 127 | 124 | 127 | 0% | 41,200 | 24億5462万 | +2.42% | - | 1.48 |
04/11 | 129 | 129 | 125 | 127 | -1.55% | 61,400 | 24億5462万 | +2.42% | - | 1.48 |
04/10 | 124 | 132 | 123 | 129 | +4.88% | 214,400 | 24億9327万 | +4.03% | - | 1.51 |
04/09 | 122 | 124 | 121 | 123 | +0.82% | 24,300 | 21億9686万 | 0% | - | 1.44 |
04/08 | 123 | 123 | 121 | 122 | +0.83% | 7,600 | 23億5798万 | -1.61% | - | 1.42 |
04/05 | 120 | 122 | 119 | 121 | 0% | 13,400 | 23億3865万 | -2.42% | - | 1.41 |
04/04 | 123 | 124 | 121 | 121 | -0.82% | 26,300 | 23億3865万 | -2.42% | - | 1.41 |
04/03 | 122 | 124 | 121 | 122 | +0.83% | 34,600 | 23億5798万 | -1.61% | - | 1.42 |
04/02 | 123 | 123 | 121 | 121 | -2.42% | 33,800 | 23億3865万 | -3.2% | - | 1.41 |
04/01 | 121 | 125 | 121 | 124 | +0.81% | 69,200 | 23億9663万 | -0.8% | - | 1.45 |
03/29 | 118 | 124 | 117 | 123 | +2.5% | 100,600 | 23億7730万 | -1.6% | - | 1.44 |
03/28 | 118 | 120 | 118 | 120 | -1.64% | 65,600 | 23億1932万 | -4.76% | - | 1.4 |
03/27 | 120 | 122 | 119 | 122 | 0% | 97,400 | 23億5798万 | -3.94% | - | 1.42 |
03/26 | 122 | 123 | 121 | 122 | 0% | 22,300 | 23億5798万 | -3.94% | - | 1.42 |
03/25 | 123 | 123 | 121 | 122 | 0% | 30,500 | 23億5798万 | -3.94% | - | 1.42 |
03/22 | 124 | 124 | 121 | 122 | -0.81% | 18,200 | 23億5798万 | -3.94% | - | 1.42 |
03/21 | 124 | 125 | 123 | 123 | -0.81% | 25,100 | 21億9686万 | -3.91% | - | 1.44 |
03/19 | 123 | 124 | 121 | 124 | 0% | 26,200 | 22億1472万 | -3.13% | - | 1.45 |
03/18 | 122 | 125 | 122 | 124 | +0.81% | 49,200 | 22億1472万 | -3.13% | - | 1.45 |
03/15 | 125 | 126 | 121 | 123 | -1.6% | 62,200 | 21億9686万 | -4.65% | - | 1.44 |
03/14 | 126 | 127 | 125 | 125 | 0% | 5,500 | 22億3259万 | -3.1% | - | 1.46 |
03/13 | 127 | 127 | 124 | 125 | -1.57% | 7,800 | 22億3259万 | -3.85% | - | 1.46 |
03/12 | 125 | 128 | 124 | 127 | +2.42% | 6,700 | 22億6831万 | -3.05% | - | 1.48 |
03/11 | 128 | 128 | 124 | 124 | -2.36% | 36,400 | 22億1472万 | -5.34% | - | 1.45 |
03/08 | 128 | 128 | 126 | 127 | -0.78% | 34,600 | 22億6831万 | -3.79% | - | 1.48 |
03/07 | 126 | 128 | 126 | 128 | +1.59% | 20,700 | 22億8617万 | -3.03% | - | 1.49 |
03/06 | 124 | 128 | 124 | 126 | +1.61% | 36,000 | 22億5045万 | -5.26% | - | 1.47 |
03/05 | 125 | 129 | 123 | 124 | -2.36% | 95,900 | 22億1472万 | -7.46% | - | 1.45 |
03/04 | 129 | 129 | 126 | 127 | -0.78% | 33,600 | 22億6831万 | -5.22% | - | 1.48 |
03/01 | 131 | 131 | 125 | 128 | -2.29% | 77,000 | 22億8617万 | -5.19% | - | 1.49 |
02/29 | 128 | 131 | 127 | 131 | +2.34% | 58,900 | 23億3975万 | -2.96% | - | 1.41 |
02/28 | 127 | 131 | 124 | 128 | +2.4% | 99,700 | 22億8617万 | -5.88% | - | 1.37 |
02/27 | 131 | 131 | 122 | 125 | -3.85% | 139,600 | 22億3259万 | -8.09% | - | 1.34 |
02/26 | 133 | 133 | 127 | 130 | -2.99% | 83,000 | 23億2189万 | -5.11% | - | 1.4 |
02/22 | 136 | 136 | 130 | 134 | -1.47% | 110,600 | 23億9333万 | -2.19% | - | 1.44 |
02/21 | 135 | 136 | 133 | 136 | 0% | 21,600 | 24億2905万 | -1.45% | - | 1.46 |
02/20 | 132 | 137 | 130 | 136 | +3.82% | 143,800 | 24億2905万 | -1.45% | - | 1.46 |
02/19 | 129 | 132 | 127 | 131 | +1.55% | 53,500 | 23億3975万 | -5.07% | - | 1.41 |
02/16 | 129 | 131 | 125 | 129 | 0% | 62,500 | 23億403万 | -7.19% | - | 1.38 |
02/15 | 128 | 131 | 126 | 129 | -0.77% | 46,800 | 23億403万 | -7.19% | - | 1.38 |
02/14 | 125 | 131 | 123 | 130 | +4.84% | 119,800 | 23億2189万 | -7.14% | - | 1.4 |
02/13 | 134 | 135 | 120 | 124 | -7.46% | 105,600 | 22億1472万 | -11.43% | - | 1.33 |
02/09 | 136 | 138 | 133 | 134 | -2.9% | 53,500 | 23億9333万 | -4.96% | - | 1.44 |
02/08 | 138 | 139 | 136 | 138 | -1.43% | 32,700 | 24億6477万 | -2.82% | - | 1.48 |
02/07 | 139 | 140 | 136 | 140 | +0.72% | 44,000 | 25億50万 | -1.41% | - | 1.5 |
02/06 | 141 | 141 | 138 | 139 | -1.42% | 52,300 | 24億8264万 | -2.11% | - | 1.49 |
02/05 | 142 | 146 | 141 | 141 | -2.08% | 36,700 | 25億1836万 | -0.7% | - | 1.51 |
02/02 | 151 | 160 | 141 | 144 | +3.6% | 488,600 | 25億7194万 | +0.7% | - | 1.55 |
02/01 | 141 | 141 | 138 | 139 | -0.71% | 20,300 | 24億8264万 | -2.8% | - | 1.49 |
01/31 | 142 | 142 | 140 | 140 | -0.71% | 14,800 | 25億50万 | -2.1% | - | 1.5 |
01/30 | 142 | 142 | 140 | 141 | -0.7% | 10,200 | 25億1836万 | -2.08% | - | 1.51 |
01/29 | 141 | 142 | 139 | 142 | +0.71% | 21,900 | 25億3622万 | -1.39% | - | 1.52 |
01/26 | 142 | 142 | 141 | 141 | -1.4% | 8,000 | 25億1836万 | -2.76% | - | 1.51 |
01/25 | 142 | 144 | 141 | 143 | +1.42% | 29,800 | 25億5408万 | -1.38% | - | 1.53 |
01/24 | 142 | 142 | 141 | 141 | -0.7% | 23,000 | 25億1836万 | -2.76% | - | 1.51 |
01/23 | 143 | 144 | 141 | 142 | -0.7% | 45,700 | 25億3622万 | -2.07% | - | 1.52 |
01/22 | 141 | 144 | 140 | 143 | +2.14% | 36,300 | 25億5408万 | -1.38% | - | 1.53 |
01/19 | 140 | 141 | 140 | 140 | +0.72% | 11,900 | 25億50万 | -3.45% | - | 1.5 |
01/18 | 141 | 141 | 138 | 139 | -1.42% | 50,100 | 24億8264万 | -4.79% | - | 1.49 |
01/17 | 140 | 142 | 139 | 141 | +0.71% | 58,800 | 25億1836万 | -3.42% | - | 1.51 |
01/16 | 141 | 142 | 140 | 140 | -1.41% | 32,900 | 25億50万 | -4.76% | - | 1.5 |
01/15 | 141 | 143 | 141 | 142 | -1.39% | 52,500 | 25億3622万 | -3.4% | - | 1.52 |
01/12 | 144 | 146 | 143 | 144 | -0.69% | 61,200 | 25億7194万 | -2.7% | - | 1.55 |
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 | |
2011年 8月期 | 695 139 3/3 | 180 36 5/31 | 1,240,760 6,203,800 3/3 | - | 5億4735万 | +25.87% 6/13 | -23.39% 4/6 |
2012年 8月期 | 385 77 9/5 | 185 37 8/1 37 7/26 他3件 | 468,740 2,343,700 7/13 | 11億7072万 | 5億6255万 | +20.24% 8/27 | -22.05% 5/21 |
2013年 8月期 | 420 84 5/14 | 175 35 11/15 35 11/14 | 1,203,580 6,017,900 4/12 | 12億7715万 | 5億3214万 | +30.65% 5/13 | -18.33% 9/2 |
2014年 8月期 | 415 83 10/16 | 230 46 8/28 | 2,950,100 14,750,500 10/16 | 12億6195万 | 25億3039万 | +15.31% 10/16 | -13.27% 3/17 |
2015年 8月期 | 275 55 1/5 | 200 40 8/25 40 10/16 | 1,853,380 9,266,900 7/31 | 30億2547万 | 29億4034万 | +15.35% 9/2 | -19.28% 9/30 |
2016年 8月期 | 1,030 206 8/16 | 95 19 12/25 | 8,094,400 40,472,000 8/2 | 151億4277万 | 13億9666万 | +150.33% 8/3 | -32.34% 12/25 |
2017年 8月期 | 1,200 240 7/10 | 460 92 4/17 | 2,676,480 13,382,400 10/14 | 183億3806万 | 70億2959万 | +40.28% 5/18 | -11.75% 4/17 |
2018年 8月期 | 1,110 222 9/5 222 9/4 | 490 98 8/22 | 1,290,300 6,451,500 9/4 | 169億6270万 | 78億3692万 | +15.96% 3/12 | -21.81% 2/6 |
2019年 8月期 | 540 108 10/16 | 278 3/19 | 1,201,480 6,007,400 10/16 | 86億3660万 | 44億4625万 | +18.08% 7/5 | -26.94% 12/25 |
2020年 8月期 | 317 9/13 9/12 | 110 3/17 | 2,555,300 1/29 | 50億7000万 | 19億6467万 | +38.18% 5/13 | -39.59% 3/16 |
2021年 8月期 | 787 6/2 | 180 10/30 10/29 | 13,865,500 4/22 | 140億5638万 | 32億1492万 | +60.55% 4/21 | -23.65% 6/25 |
2022年 8月期 | 542 9/1 | 215 5/27 | 2,425,200 4/4 | 96億8051万 | 38億4005万 | +22.19% 6/8 | -25.76% 4/4 |
2023年 8月期 | 268 5/22 | 142 1/23 | 2,865,400 1/30 | 47億8667万 | 25億3622万 | +34.83% 2/14 | -18.24% 8/17 |
最新 | 113 2024/6/7 | 62,800 | 21億8403万 | -5.83% 120 |
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
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/30
- -16%(0.84倍)
- 2015/12/30 vs 2014/12/30
- -58%(0.42倍)
- 2016/12/30 vs 2015/12/30
- 495%(5.95倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -55%(0.45倍)
- 2019/12/30 vs 2018/12/28
- -34%(0.66倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 61%(1.61倍)
- 2022/12/30 vs 2021/12/30
- -52%(0.48倍)
- 2023/12/29 vs 2022/12/30
- -13%(0.87倍)
- 2024/06/07 vs 2023/12/29
- -22%(0.78倍)
- 過去安値
95円(2015/12/25) - 19%(1.19倍)
113円(6/7)