株価チャート
株価
6/7
- 前日 (6/6)
- 554
- 始値
- 553
- 高値
- 575
- 安値
- 550
- 終値 +3.07%
- 571
- 出来高 -25.18%
- 31,200
乖離率
- 株価(5日)
移動平均値 - +0.88%
566 - 株価(25日)
移動平均値 - -3.06%
589 - 出来高(5日)
移動平均値 - +15.56%
27,000
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 | 553 | 575 | 550 | 571 | +3.07% | 31,200 | 50億6728万 | -3.06% | 22.5 | 4.47 |
06/06 | 567 | 567 | 547 | 554 | -2.12% | 41,700 | 49億1641万 | -6.1% | 21.83 | 4.34 |
06/05 | 573 | 573 | 558 | 566 | -1.22% | 21,100 | 50億2291万 | -4.55% | 22.3 | 4.43 |
06/04 | 561 | 573 | 560 | 573 | +1.42% | 24,300 | 50億8503万 | -3.7% | 22.58 | 4.49 |
06/03 | 571 | 574 | 563 | 565 | -2.08% | 16,700 | 50億1403万 | -5.2% | 22.26 | 4.43 |
05/31 | 567 | 579 | 559 | 577 | +2.12% | 20,800 | 51億2052万 | -3.51% | 22.74 | 4.52 |
05/30 | 559 | 571 | 551 | 565 | +0.36% | 25,400 | 50億1403万 | -5.99% | 22.26 | 4.43 |
05/29 | 580 | 580 | 563 | 563 | -2.93% | 46,100 | 49億9628万 | -6.79% | 22.18 | 4.41 |
05/28 | 585 | 590 | 580 | 580 | -0.85% | 16,000 | 51億4715万 | -4.29% | 22.85 | 4.54 |
05/27 | 591 | 594 | 570 | 585 | +0.34% | 34,300 | 51億9152万 | -3.78% | 23.05 | 4.58 |
05/24 | 578 | 602 | 575 | 583 | -1.35% | 72,100 | 51億7377万 | -4.27% | 22.97 | 4.57 |
05/23 | 608 | 608 | 590 | 591 | -2.15% | 32,500 | 52億4477万 | -3.11% | 23.29 | 4.63 |
05/22 | 614 | 615 | 600 | 604 | -0.82% | 48,300 | 53億6013万 | -1.31% | 23.8 | 4.73 |
05/21 | 616 | 648 | 605 | 609 | -0.98% | 189,800 | 54億450万 | -0.65% | 24 | 4.77 |
05/20 | 571 | 621 | 571 | 615 | +7.71% | 151,200 | 54億5775万 | +0.16% | 24.23 | 4.82 |
05/17 | 574 | 579 | 565 | 571 | -1.04% | 47,200 | 50億6728万 | -7.15% | 22.5 | 4.47 |
05/16 | 592 | 594 | 575 | 577 | -3.19% | 68,100 | 51億2052万 | -6.63% | 22.74 | 4.52 |
05/15 | 604 | 609 | 596 | 596 | -1.16% | 22,500 | 52億8914万 | -3.87% | 23.48 | 4.67 |
05/14 | 617 | 622 | 603 | 603 | -2.11% | 36,800 | 53億5126万 | -2.74% | 23.76 | 4.72 |
05/13 | 589 | 626 | 586 | 616 | +5.66% | 96,100 | 54億6663万 | -0.81% | 24.27 | 4.83 |
05/10 | 601 | 601 | 577 | 583 | -2.67% | 135,000 | 51億7377万 | -6.12% | 22.97 | 4.57 |
05/09 | 590 | 628 | 590 | 599 | -1.8% | 207,400 | 53億1576万 | -3.85% | 23.6 | 4.69 |
05/08 | 638 | 638 | 609 | 610 | -4.39% | 188,300 | 54億1338万 | -2.56% | 24.04 | 4.78 |
05/07 | 625 | 640 | 624 | 638 | +2.74% | 64,000 | 56億6186万 | +1.59% | 25.14 | 5 |
05/02 | 610 | 622 | 607 | 621 | +1.64% | 20,700 | 55億1100万 | -1.43% | 24.47 | 4.87 |
05/01 | 624 | 624 | 605 | 611 | -1.29% | 16,600 | 54億2225万 | -3.63% | 24.07 | 4.79 |
04/30 | 613 | 624 | 611 | 619 | +1.14% | 29,700 | 54億9325万 | -3.13% | 24.39 | 4.85 |
04/26 | 600 | 613 | 596 | 612 | +1.83% | 38,600 | 54億3113万 | -4.97% | 24.11 | 4.79 |
04/25 | 628 | 628 | 596 | 601 | -4.91% | 81,500 | 53億3351万 | -7.54% | 23.68 | 4.71 |
04/24 | 653 | 654 | 632 | 632 | -3.22% | 39,300 | 56億862万 | -3.95% | 24.9 | 4.95 |
04/23 | 641 | 653 | 630 | 653 | +3.32% | 53,200 | 57億9498万 | -1.8% | 25.73 | 5.12 |
04/22 | 621 | 640 | 619 | 632 | +2.6% | 60,200 | 56億862万 | -5.81% | 24.9 | 4.95 |
04/19 | 618 | 623 | 605 | 616 | -0.16% | 23,500 | 54億6663万 | -8.88% | 24.27 | 4.83 |
04/18 | 605 | 630 | 602 | 617 | +1.82% | 63,600 | 54億7550万 | -9.4% | 24.31 | 4.83 |
04/17 | 623 | 629 | 605 | 606 | -2.88% | 54,100 | 53億7788万 | -11.66% | 23.88 | 4.75 |
04/16 | 626 | 635 | 616 | 624 | -1.89% | 43,200 | 55億3762万 | -9.96% | 24.59 | 4.89 |
04/15 | 621 | 639 | 621 | 636 | +0.47% | 32,700 | 56億4411万 | -8.62% | 25.06 | 4.98 |
04/12 | 640 | 643 | 625 | 633 | -0.16% | 35,500 | 56億1749万 | -10.09% | 24.94 | 4.96 |
04/11 | 630 | 640 | 616 | 634 | -0.47% | 55,700 | 56億2636万 | -11.7% | 24.98 | 4.97 |
04/10 | 645 | 666 | 637 | 637 | -2% | 183,300 | 56億5299万 | -13.22% | 25.1 | 4.99 |
04/09 | 630 | 654 | 616 | 650 | +4.67% | 172,500 | 57億6836万 | -12.04% | 25.61 | 5.09 |
04/08 | 610 | 623 | 610 | 621 | +2.31% | 61,500 | 55億1100万 | -15.97% | 24.47 | 4.87 |
04/05 | 599 | 614 | 596 | 607 | -1.3% | 135,500 | 53億8676万 | -17.64% | 23.92 | 4.76 |
04/04 | 620 | 632 | 606 | 615 | -0.49% | 122,300 | 54億5775万 | -16.33% | 24.23 | 4.82 |
04/03 | 626 | 642 | 618 | 618 | -3.29% | 122,500 | 54億8437万 | -15.69% | 24.35 | 4.84 |
04/02 | 657 | 660 | 615 | 639 | -3.03% | 218,500 | 56億7074万 | -12.35% | 25.18 | 5.01 |
04/01 | 674 | 674 | 646 | 659 | -2.37% | 142,800 | 58億4822万 | -8.98% | 25.97 | 5.16 |
03/29 | 684 | 700 | 675 | 675 | -1.03% | 137,500 | 59億9022万 | -5.86% | 26.6 | 5.29 |
03/28 | 710 | 715 | 682 | 682 | -4.08% | 183,800 | 60億5234万 | -3.81% | 26.87 | 5.34 |
03/27 | 736 | 742 | 700 | 711 | -4.18% | 216,400 | 63億969万 | +1.43% | 28.02 | 5.57 |
03/26 | 746 | 763 | 735 | 742 | -1.59% | 161,100 | 65億8480万 | +7.38% | 29.24 | 5.81 |
03/25 | 750 | 771 | 747 | 754 | -1.18% | 153,400 | 66億9129万 | +11.21% | 29.71 | 5.91 |
03/22 | 791 | 791 | 753 | 763 | -3.54% | 311,600 | 67億7116万 | +14.74% | 30.06 | 5.98 |
03/21 | 823 | 850 | 790 | 791 | -1.37% | 402,600 | 70億1965万 | +21.32% | 31.17 | 6.2 |
03/19 | 801 | 837 | 781 | 802 | -1.72% | 382,800 | 71億1726万 | +25.9% | 31.6 | 6.28 |
03/18 | 745 | 825 | 745 | 816 | +8.22% | 671,100 | 72億4151万 | +30.98% | 32.15 | 6.39 |
03/15 | 700 | 780 | 695 | 754 | +3.57% | 570,100 | 66億9129万 | +24.63% | 29.71 | 5.91 |
03/14 | 705 | 744 | 703 | 728 | -2.93% | 456,800 | 64億6056万 | +23.6% | 28.69 | 5.7 |
03/13 | 849 | 855 | 722 | 750 | -4.94% | 1,873,300 | 66億5580万 | +30.66% | 29.55 | 5.88 |
03/12 | 690 | 789 | 690 | 789 | +14.51% | 1,670,900 | 70億190万 | +41.4% | 31.09 | 6.18 |
03/11 | 719 | 725 | 689 | 689 | -17.88% | 938,500 | 61億1446万 | +27.59% | 27.15 | 5.4 |
03/08 | 947 | 953 | 839 | 839 | -15.17% | 1,566,300 | 74億4562万 | +59.2% | 33.06 | 6.57 |
03/07 | 1,074 | 1,140 | 912 | 989 | -3.42% | 3,628,900 | 87億7678万 | +94.69% | 38.97 | 7.75 |
03/06 | 915 | 1,285 | 902 | 1,024 | +33.86% | 8,559,700 | 90億8738万 | +112.01% | 40.35 | 8.02 |
03/05 | 765 | 765 | 765 | 765 | +15.04% | 60,000 | 67億8891万 | +67.76% | 30.14 | 5.99 |
03/04 | 665 | 665 | 665 | 665 | +17.7% | 117,700 | 59億147万 | +51.14% | 26.2 | 5.21 |
03/01 | 549 | 570 | 531 | 565 | +2.36% | 163,000 | 50億1403万 | +32.01% | 22.26 | 4.43 |
02/29 | 550 | 565 | 531 | 552 | -0.54% | 76,900 | 48億9866万 | +31.43% | 21.75 | 4.32 |
02/28 | 525 | 565 | 525 | 555 | +6.53% | 125,500 | 49億2529万 | +34.71% | 21.87 | 4.35 |
02/27 | 515 | 529 | 510 | 521 | +2.16% | 86,400 | 46億2356万 | +28.96% | 20.53 | 4.08 |
02/26 | 479 | 540 | 471 | 510 | +5.15% | 223,200 | 45億2594万 | +28.46% | 20.1 | 4 |
02/22 | 480 | 490 | 467 | 485 | +0.41% | 66,800 | 43億408万 | +24.04% | 19.11 | 3.8 |
02/21 | 498 | 498 | 474 | 483 | -2.03% | 121,600 | 42億8633万 | +25.45% | 19.03 | 3.78 |
02/20 | 495 | 505 | 464 | 493 | +10.29% | 495,200 | 43億7507万 | +29.74% | 19.43 | 3.86 |
02/19 | 417 | 447 | 417 | 447 | +5.18% | 62,100 | 39億6685万 | +19.52% | 17.61 | 3.5 |
02/16 | 412 | 433 | 412 | 425 | +1.92% | 55,600 | 37億7162万 | +14.56% | 16.75 | 3.33 |
02/15 | 436 | 437 | 415 | 417 | -4.14% | 99,600 | 37億62万 | +13.32% | 16.43 | 3.27 |
02/14 | 439 | 452 | 426 | 435 | +0.93% | 150,200 | 38億6036万 | +19.18% | 17.14 | 3.41 |
02/13 | 467 | 505 | 425 | 431 | -4.43% | 744,300 | 38億2486万 | +19.06% | 16.98 | 3.38 |
02/09 | 451 | 451 | 451 | 451 | +21.56% | 35,000 | 40億235万 | +25.98% | 17.77 | 3.53 |
02/08 | 348 | 374 | 346 | 371 | +7.54% | 56,300 | 32億9240万 | +4.8% | 14.62 | 2.91 |
02/07 | 343 | 348 | 343 | 345 | 0% | 5,800 | 30億6166万 | -2.27% | 13.59 | 2.7 |
02/06 | 351 | 351 | 345 | 345 | -0.86% | 7,400 | 30億6166万 | -2.27% | 13.59 | 2.7 |
02/05 | 355 | 355 | 345 | 348 | -1.42% | 10,800 | 30億8829万 | -1.42% | 13.71 | 2.73 |
02/02 | 356 | 357 | 353 | 353 | -1.4% | 5,900 | 31億3266万 | 0% | 13.91 | 2.77 |
02/01 | 358 | 359 | 358 | 358 | -0.28% | 700 | 31億7703万 | +1.42% | 14.11 | 2.8 |
01/31 | 362 | 364 | 359 | 359 | -0.83% | 2,800 | 31億8590万 | +1.7% | 14.15 | 2.81 |
01/30 | 370 | 370 | 362 | 362 | -1.09% | 5,000 | 32億1253万 | +2.84% | 14.26 | 2.84 |
01/29 | 369 | 369 | 365 | 366 | +0.83% | 8,100 | 32億4803万 | +3.98% | 14.42 | 2.87 |
01/26 | 361 | 364 | 360 | 363 | +0.83% | 8,900 | 32億2140万 | +3.13% | 14.3 | 2.84 |
01/25 | 359 | 360 | 352 | 360 | +0.28% | 6,800 | 31億9478万 | +2.27% | 14.18 | 2.82 |
01/24 | 355 | 359 | 354 | 359 | +1.13% | 2,000 | 31億8590万 | +1.99% | 14.15 | 2.81 |
01/23 | 356 | 359 | 351 | 355 | -0.28% | 9,900 | 31億5041万 | +0.85% | 13.99 | 2.78 |
01/22 | 356 | 359 | 354 | 356 | 0% | 8,200 | 31億5928万 | +1.14% | 14.03 | 2.79 |
01/19 | 350 | 358 | 350 | 356 | +1.71% | 9,900 | 31億5928万 | +0.85% | 14.03 | 2.79 |
01/18 | 348 | 351 | 348 | 350 | +0.29% | 2,400 | 31億604万 | -0.85% | 13.79 | 2.74 |
01/17 | 349 | 358 | 347 | 349 | 0% | 8,700 | 30億9716万 | -1.41% | 13.75 | 2.73 |
01/16 | 349 | 350 | 346 | 349 | -0.85% | 2,800 | 30億9716万 | -1.41% | 13.75 | 2.73 |
01/15 | 349 | 352 | 348 | 352 | +0.86% | 3,600 | 31億2378万 | -0.85% | 13.87 | 2.76 |
01/12 | 351 | 351 | 347 | 349 | -0.57% | 6,900 | 30億9716万 | -1.97% | 13.75 | 2.73 |
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 | 469 46,900 1/28 | 91 9,110 10/10 | 18,300 183 11/18 | - | - | +50.63% 11/28 | -45.4% 10/10 |
2009年 12月期 | 392 39,150 6/3 | 113 11,280 1/22 | 50,000 500 3/30 | - | - | +59.96% 5/14 | -25.56% 11/19 |
2010年 12月期 | 495 49,500 4/15 | 132 13,210 11/4 | 153,300 1,533 4/15 | 43億9282万 | 11億7230万 | +70.17% 4/14 | -35.79% 5/21 |
2011年 12月期 | 370 37,000 7/4 | 148 14,800 3/15 | 231,300 2,313 6/14 | 32億8352万 | 13億1341万 | +71.05% 6/14 | -32.6% 3/15 |
2012年 12月期 | 370 37,000 11/5 | 167 16,660 2/3 | 274,300 2,743 7/26 | 32億8352万 | 14億7847万 | +112.03% 1/28 | -19.56% 8/6 |
2013年 12月期 | 944 94,400 5/15 | 301 30,050 1/4 | 489,500 4,895 1/25 | 83億7743万 | 26億6675万 | +32.89% 12/16 | -36.02% 2/4 |
2014年 12月期 | 888 1/8 | 335 4/16 3/25 | 520,000 10/30 | 78億8046万 | 29億7292万 | +32.86% 4/24 | -29.79% 2/18 |
2015年 12月期 | 669 1/19 | 362 8/25 | 2,662,900 2/9 | 59億3697万 | 32億1253万 | +24.38% 12/15 | -19.88% 8/25 |
2016年 12月期 | 1,590 3/17 | 444 1/21 1/20 | 9,286,900 3/14 | 141億1029万 | 39億4023万 | +116.49% 3/16 | -38.4% 5/18 |
2017年 12月期 | 1,208 2/2 | 570 12/26 | 1,305,800 3/29 | 107億2027万 | 50億5840万 | +10.21% 5/24 | -16.54% 12/25 |
2018年 12月期 | 1,247 7/2 | 366 12/25 | 2,836,900 3/28 | 110億6637万 | 32億4803万 | +26.65% 4/9 | -32.37% 8/6 |
2019年 12月期 | 696 10/11 | 399 1/4 | 2,403,200 9/11 | 61億7658万 | 35億4088万 | +35.46% 9/30 | -9.61% 8/15 |
2020年 12月期 | 1,039 7/9 | 290 3/23 | 2,453,500 12/24 | 92億2050万 | 25億7357万 | +48.75% 5/8 | -37.41% 3/19 |
2021年 12月期 | 838 9/15 | 533 12/3 12/2 | 959,600 2/1 | 74億3674万 | 47億3005万 | +23.91% 2/8 | -18.5% 2/4 |
2022年 12月期 | 593 1/4 | 344 2/24 | 893,100 10/5 | 52億6251万 | 30億5279万 | +12.23% 4/4 | -21.29% 2/24 |
2023年 12月期 | 442 8/3 | 340 12/26 | 233,200 8/3 | 39億2248万 | 30億1729万 | +6.66% 8/8 | -6.61% 12/26 |
最新 | 571 2024/6/7 | 31,200 | 50億6728万 | -3.06% 589 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 14%(1.14倍)
- 2006/12/29 vs 2005/12/30
- -78%(0.22倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -70%(0.3倍)
- 2009/12/30 vs 2008/12/30
- 54%(1.54倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -35%(0.65倍)
- 2012/12/28 vs 2011/12/30
- 85%(1.85倍)
- 2013/12/30 vs 2012/12/28
- 136%(2.36倍)
- 2014/12/30 vs 2013/12/30
- -30%(0.7倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 80%(1.8倍)
- 2017/12/29 vs 2016/12/30
- -34%(0.66倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 45%(1.45倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/06/07 vs 2023/12/29
- 66%(1.66倍)
- 過去安値
91円(2008/10/10) - 527%(6.27倍)
571円(6/7)