株価チャート
株価
6/7
- 前日 (6/6)
- 476
- 始値
- 475
- 高値
- 481
- 安値
- 473
- 終値 -0.63%
- 473
- 出来高 -62.71%
- 21,700
乖離率
- 株価（5日）
移動平均値 - -2.07%
483 - 株価（25日）
移動平均値 - -7.98%
514 - 出来高（5日）
移動平均値 - -56.39%
49,760
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 | 475 | 481 | 473 | 473 | -0.63% | 21,700 | 49億4710万 | -7.98% | - | 2.12 |
| 06/06 | 486 | 491 | 473 | 476 | -1.86% | 58,200 | 49億7848万 | -7.75% | - | 2.13 |
| 06/05 | 496 | 497 | 483 | 485 | -1.82% | 48,500 | 50億7261万 | -6.19% | - | 2.17 |
| 06/04 | 491 | 505 | 489 | 494 | +1.02% | 79,800 | 51億6674万 | -4.63% | - | 2.21 |
| 06/03 | 487 | 493 | 484 | 489 | +0.62% | 40,600 | 51億1445万 | -5.78% | - | 2.19 |
| 05/31 | 475 | 486 | 474 | 486 | +2.32% | 46,500 | 50億8307万 | -6.54% | - | 2.18 |
| 05/30 | 465 | 480 | 464 | 475 | +0.42% | 81,100 | 49億6802万 | -9% | - | 2.13 |
| 05/29 | 484 | 489 | 473 | 473 | -3.27% | 102,200 | 49億4710万 | -9.56% | - | 2.12 |
| 05/28 | 503 | 510 | 488 | 489 | -2.78% | 104,200 | 51億1445万 | -6.68% | - | 2.19 |
| 05/27 | 506 | 516 | 495 | 503 | -0.98% | 153,600 | 52億6087万 | -4.19% | - | 2.25 |
| 05/24 | 517 | 521 | 506 | 508 | -3.61% | 101,500 | 53億1317万 | -3.24% | - | 2.28 |
| 05/23 | 550 | 570 | 520 | 527 | -2.41% | 191,200 | 55億1189万 | +0.38% | - | 2.36 |
| 05/22 | 549 | 550 | 532 | 540 | -2.35% | 89,300 | 56億4786万 | +2.86% | - | 2.42 |
| 05/21 | 557 | 582 | 550 | 553 | +1.1% | 387,500 | 57億8382万 | +5.53% | - | 2.48 |
| 05/20 | 502 | 574 | 502 | 547 | +8.32% | 311,400 | 57億2107万 | +4.59% | - | 2.45 |
| 05/17 | 518 | 518 | 499 | 505 | -5.08% | 165,000 | 52億8179万 | -3.26% | - | 2.26 |
| 05/16 | 520 | 547 | 505 | 532 | +1.33% | 213,700 | 55億6418万 | +1.92% | - | 2.38 |
| 05/15 | 545 | 548 | 525 | 525 | -4.55% | 174,500 | 54億9097万 | +0.57% | - | 2.35 |
| 05/14 | 551 | 554 | 542 | 550 | -0.36% | 97,900 | 57億5245万 | +5.57% | - | 2.47 |
| 05/13 | 528 | 554 | 525 | 552 | +3.37% | 128,900 | 57億7336万 | +5.95% | - | 2.47 |
| 05/10 | 522 | 537 | 514 | 534 | +2.3% | 195,700 | 55億8510万 | +2.69% | - | 2.39 |
| 05/09 | 599 | 602 | 522 | 522 | -7.77% | 610,700 | 54億5959万 | +0.38% | - | 2.34 |
| 05/08 | 526 | 566 | 526 | 566 | +8.02% | 353,900 | 59億1979万 | +8.43% | - | 2.54 |
| 05/07 | 523 | 531 | 523 | 524 | +1.55% | 63,500 | 54億8051万 | 0% | - | 2.35 |
| 05/02 | 518 | 525 | 515 | 516 | -0.58% | 37,200 | 53億9684万 | -2.09% | - | 2.31 |
| 05/01 | 514 | 528 | 512 | 519 | +0.78% | 94,400 | 54億2822万 | -2.44% | - | 2.33 |
| 04/30 | 512 | 522 | 510 | 515 | +0.39% | 66,500 | 53億8638万 | -4.1% | - | 2.31 |
| 04/26 | 508 | 515 | 500 | 513 | +0.79% | 40,900 | 53億6546万 | -5.52% | - | 2.3 |
| 04/25 | 522 | 522 | 509 | 509 | -3.6% | 60,100 | 53億2363万 | -7.62% | - | 2.28 |
| 04/24 | 520 | 529 | 515 | 528 | +1.73% | 78,800 | 55億2235万 | -5.55% | - | 2.37 |
| 04/23 | 508 | 521 | 505 | 519 | +2.37% | 107,100 | 54億2822万 | -8.63% | - | 2.33 |
| 04/22 | 491 | 509 | 488 | 507 | +3.47% | 139,600 | 53億271万 | -12.28% | - | 2.27 |
| 04/19 | 504 | 504 | 483 | 490 | -3.73% | 197,200 | 51億2491万 | -16.38% | - | 2.2 |
| 04/18 | 500 | 510 | 488 | 509 | +0.59% | 219,100 | 53億2363万 | -14.6% | - | 2.28 |
| 04/17 | 520 | 530 | 506 | 506 | -2.69% | 200,900 | 52億9225万 | -16.5% | - | 2.27 |
| 04/16 | 527 | 558 | 513 | 520 | -0.38% | 476,600 | 54億3868万 | -15.72% | - | 2.33 |
| 04/15 | 507 | 522 | 504 | 522 | +0.97% | 103,200 | 54億5959万 | -16.35% | - | 2.34 |
| 04/12 | 515 | 523 | 509 | 517 | +0.19% | 122,900 | 54億730万 | -18.2% | - | 2.32 |
| 04/11 | 516 | 521 | 511 | 516 | -1.9% | 151,300 | 53億9684万 | -20% | - | 2.31 |
| 04/10 | 550 | 560 | 523 | 526 | +0.77% | 574,000 | 55億143万 | -20.66% | - | 2.36 |
| 04/09 | 512 | 535 | 504 | 522 | +0.97% | 276,400 | 54億5959万 | -22.9% | - | 2.34 |
| 04/08 | 520 | 527 | 512 | 517 | +0.98% | 201,300 | 54億730万 | -24.64% | - | 2.32 |
| 04/05 | 521 | 523 | 504 | 512 | -3.76% | 259,700 | 53億5500万 | -25.9% | - | 2.29 |
| 04/04 | 544 | 546 | 530 | 532 | -0.56% | 129,400 | 55億6418万 | -23.56% | - | 2.38 |
| 04/03 | 540 | 555 | 531 | 535 | -2.37% | 255,700 | 55億9556万 | -23.9% | - | 2.4 |
| 04/02 | 567 | 567 | 548 | 548 | -3.86% | 248,200 | 57億3153万 | -22.27% | - | 2.46 |
| 04/01 | 596 | 596 | 568 | 570 | -5.32% | 294,700 | 59億6163万 | -19.03% | - | 2.55 |
| 03/29 | 606 | 622 | 598 | 602 | -0.5% | 254,700 | 62億9631万 | -14% | 196.76 | 2.7 |
| 03/28 | 636 | 644 | 601 | 605 | -5.91% | 428,900 | 63億2769万 | -13.07% | 197.74 | 2.71 |
| 03/27 | 651 | 662 | 637 | 643 | -1.68% | 285,500 | 67億2513万 | -7.22% | 210.16 | 2.88 |
| 03/26 | 657 | 672 | 647 | 654 | -1.51% | 300,400 | 68億4018万 | -4.8% | 213.75 | 2.93 |
| 03/25 | 690 | 693 | 663 | 664 | -5.28% | 419,600 | 69億4477万 | -2.35% | 217.02 | 2.98 |
| 03/22 | 717 | 717 | 693 | 701 | -2.91% | 356,500 | 73億3175万 | +4.78% | 229.11 | 3.14 |
| 03/21 | 768 | 770 | 717 | 722 | -2.56% | 473,600 | 75億5139万 | +10.06% | 235.98 | 3.24 |
| 03/19 | 743 | 753 | 723 | 741 | -4.14% | 517,200 | 77億5011万 | +15.6% | 242.19 | 3.32 |
| 03/18 | 734 | 785 | 732 | 773 | +9.03% | 1,103,700 | 80億8480万 | +23.29% | 252.65 | 3.46 |
| 03/15 | 733 | 736 | 705 | 709 | -3.41% | 421,900 | 74億1543万 | +16.23% | 231.73 | 3.18 |
| 03/14 | 720 | 760 | 711 | 734 | -1.74% | 704,300 | 76億7690万 | +22.95% | 239.9 | 3.29 |
| 03/13 | 850 | 859 | 726 | 747 | -5.32% | 2,097,200 | 78億1287万 | +28.35% | 244.15 | 3.35 |
| 03/12 | 669 | 789 | 667 | 789 | +14.51% | 1,759,400 | 82億5215万 | +39.15% | 257.88 | 3.54 |
| 03/11 | 652 | 695 | 632 | 689 | -4.57% | 974,000 | 72億625万 | +25.27% | 225.19 | 3.09 |
| 03/08 | 886 | 894 | 713 | 722 | -16.24% | 1,834,200 | 75億5139万 | +34.7% | 235.98 | 3.24 |
| 03/07 | 969 | 994 | 848 | 862 | -9.64% | 1,971,700 | 90億1565万 | +65.13% | 281.74 | 3.86 |
| 03/06 | 915 | 1,034 | 822 | 954 | +7.8% | 6,229,400 | 99億7788万 | +90.04% | 311.81 | 4.28 |
| 03/05 | 765 | 885 | 756 | 885 | +20.41% | 3,817,000 | 92億5621万 | +85.15% | 289.25 | 3.97 |
| 03/04 | 698 | 735 | 683 | 735 | +15.75% | 943,400 | 76億8736万 | +60.48% | 240.23 | 3.29 |
| 03/01 | 671 | 674 | 625 | 635 | -2.76% | 735,300 | 66億4146万 | +43.34% | 207.54 | 2.85 |
| 02/29 | 732 | 735 | 646 | 653 | -6.71% | 1,640,700 | 68億2972万 | +50.81% | 213.43 | 2.93 |
| 02/28 | 650 | 700 | 642 | 700 | +16.67% | 4,642,000 | 73億2130万 | +66.27% | 228.79 | 3.14 |
| 02/27 | 558 | 600 | 556 | 600 | +20% | 712,900 | 62億7540万 | +47.78% | 196.1 | 2.69 |
| 02/26 | 480 | 506 | 467 | 500 | +3.52% | 243,300 | 52億2950万 | +26.26% | 163.42 | 2.24 |
| 02/22 | 515 | 529 | 480 | 483 | -4.73% | 374,800 | 50億5169万 | +23.85% | 157.86 | 2.16 |
| 02/21 | 536 | 542 | 501 | 507 | -4.34% | 422,600 | 53億271万 | +32.03% | 165.71 | 2.27 |
| 02/20 | 479 | 540 | 472 | 530 | +11.58% | 836,000 | 55億4327万 | +40.58% | 173.23 | 2.38 |
| 02/19 | 493 | 494 | 460 | 475 | -1.04% | 522,000 | 49億6802万 | +28.38% | 155.25 | 2.13 |
| 02/16 | 432 | 480 | 417 | 480 | +20% | 1,307,900 | 50億2032万 | +31.51% | 156.88 | 2.15 |
| 02/15 | 406 | 421 | 381 | 400 | +9.29% | 633,000 | 41億8360万 | +11.42% | 130.74 | 1.79 |
| 02/14 | 366 | 368 | 358 | 366 | 0% | 49,700 | 38億2799万 | +2.52% | 119.62 | 1.64 |
| 02/13 | 371 | 372 | 363 | 366 | -0.81% | 37,500 | 38億2799万 | +2.81% | 119.62 | 1.64 |
| 02/09 | 364 | 371 | 362 | 369 | 0% | 38,000 | 38億5937万 | +3.94% | 120.6 | 1.65 |
| 02/08 | 372 | 372 | 364 | 369 | -0.81% | 43,600 | 38億5937万 | +4.24% | 120.6 | 1.65 |
| 02/07 | 369 | 375 | 358 | 372 | +1.64% | 178,100 | 38億9074万 | +5.38% | 121.58 | 1.67 |
| 02/06 | 370 | 370 | 361 | 366 | +0.55% | 25,300 | 38億2799万 | +3.98% | 119.62 | 1.64 |
| 02/05 | 360 | 364 | 357 | 364 | +1.96% | 96,500 | 38億707万 | +4% | 118.97 | 1.63 |
| 02/02 | 353 | 359 | 352 | 357 | +1.13% | 21,600 | 37億3386万 | +2.59% | 116.68 | 1.6 |
| 02/01 | 359 | 359 | 352 | 353 | -2.22% | 18,600 | 36億9202万 | +2.02% | 115.37 | 1.58 |
| 01/31 | 364 | 364 | 360 | 361 | -1.37% | 14,100 | 37億7569万 | +4.94% | 117.99 | 1.62 |
| 01/30 | 363 | 369 | 361 | 366 | -0.54% | 38,700 | 38億2799万 | +6.71% | 119.62 | 1.64 |
| 01/29 | 377 | 381 | 368 | 368 | -1.08% | 63,900 | 38億4891万 | +7.92% | 120.28 | 1.65 |
| 01/26 | 373 | 377 | 365 | 372 | +0.54% | 56,200 | 38億9074万 | +9.73% | 121.58 | 1.67 |
| 01/25 | 386 | 386 | 368 | 370 | 0% | 101,700 | 38億6983万 | +9.79% | 120.93 | 1.66 |
| 01/24 | 377 | 388 | 361 | 370 | +6.02% | 472,000 | 38億6983万 | +10.45% | 120.93 | 1.66 |
| 01/23 | 349 | 355 | 348 | 349 | +0.29% | 35,200 | 36億5019万 | +4.49% | 114.07 | 1.56 |
| 01/22 | 344 | 349 | 341 | 348 | +1.75% | 16,400 | 36億3973万 | +4.5% | 113.74 | 1.56 |
| 01/19 | 341 | 343 | 338 | 342 | +1.48% | 18,700 | 35億7697万 | +2.7% | 111.78 | 1.53 |
| 01/18 | 340 | 341 | 337 | 337 | +0.3% | 14,200 | 35億2468万 | +1.2% | 110.15 | 1.51 |
| 01/17 | 347 | 347 | 336 | 336 | -2.04% | 24,700 | 35億1422万 | +0.9% | 109.82 | 1.51 |
| 01/16 | 349 | 349 | 343 | 343 | -1.44% | 21,500 | 35億8743万 | +2.69% | 112.11 | 1.54 |
| 01/15 | 342 | 349 | 342 | 348 | +2.05% | 17,400 | 36億3973万 | +3.88% | 113.74 | 1.56 |
| 01/12 | 340 | 348 | 338 | 341 | +0.59% | 21,000 | 35億6651万 | +1.79% | 111.45 | 1.53 |
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 3月期 | 5,140 514,000 12/6 | 1,590 159,000 3/10 | 2,752,100 27,521 11/27 | - | - | +16.6% 4/7 | -32.13% 3/10 |
| 2009年 3月期 | 2,470 247,000 5/8 | 278 27,800 2/23 | 715,200 7,152 5/8 | - | - | +31.56% 9/2 | -41.91% 10/8 |
| 2010年 3月期 | 3,100 310,000 3/24 | 302 30,150 10/6 | 1,886,800 18,868 3/15 | - | - | +111.95% 3/23 | -16.62% 10/5 |
| 2011年 3月期 | 3,940 394,000 4/19 | 1,101 110,100 3/16 | 2,825,500 28,255 12/20 | 333億3240万 | 93億1446万 | +72.8% 11/25 | -48.93% 3/15 |
| 2012年 3月期 | 2,144 214,400 5/11 | 631 63,100 9/26 | 1,575,300 15,753 4/27 | 181億3824万 | 53億3826万 | +23.95% 10/20 | -32.36% 9/26 |
| 2013年 3月期 | 1,885 188,500 3/18 | 383 38,300 6/4 | 3,048,000 30,480 3/18 | 159億4710万 | 32億4018万 | +86.25% 3/18 | -27.58% 5/16 |
| 2014年 3月期 | 3,940 394,000 5/13 | 866 3/27 | 2,732,200 27,322 5/2 | 333億3240万 | 77億4455万 | +59.82% 5/8 | -40.89% 6/7 |
| 2015年 3月期 | 1,790 6/3 | 851 5/1 | 3,949,300 5/14 | 160億779万 | 76億1040万 | +46.58% 6/3 | -19.12% 12/10 |
| 2016年 3月期 | 1,795 6/4 | 675 2/15 | 1,388,300 11/16 | 167億1486万 | 70億1034万 | +31.04% 6/3 | -26.66% 8/25 |
| 2017年 3月期 | 1,530 9/29 | 725 6/24 | 977,000 7/20 | 159億2577万 | 75億3905万 | +44.68% 7/21 | -23.76% 11/9 |
| 2018年 3月期 | 1,430 10/27 | 764 4/13 | 3,797,500 11/20 | 149億918万 | 79億5652万 | +36.26% 10/2 | -15.8% 11/15 |
| 2019年 3月期 | 1,125 6/13 | 473 12/25 | 3,585,100 1/11 | 117億2925万 | 49億4474万 | +24.68% 3/27 | -29.59% 12/25 |
| 2020年 3月期 | 998 4/12 | 360 3/17 | 2,340,200 4/12 | 104億3608万 | 37億6524万 | +23.61% 10/29 | -34.87% 3/13 |
| 2021年 3月期 | 1,134 9/30 | 401 4/6 4/3 | 1,243,800 8/28 | 118億6050万 | 41億9405万 | +25.31% 7/27 | -18.73% 11/2 |
| 2022年 3月期 | 705 4/5 | 380 2/24 | 812,700 8/25 | 73億7359万 | 39億7442万 | +13.35% 4/8 | -12.74% 5/13 |
| 2023年 3月期 | 623 6/13 | 343 12/29 | 2,372,300 6/13 | 65億1595万 | 35億8743万 | +34.99% 6/13 | -11.11% 12/28 |
| 2024年 3月期 | 1,034 3/6 | 300 12/25 | 6,229,400 3/6 | 108億1460万 | 31億3770万 | +90.1% 3/6 | -25.85% 4/5 |
| 最新 | 473 2024/6/7 | 21,700 | 49億4710万 | -7.98% 514 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -89%（0.11倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 644%（7.44倍）
- 2011/12/30 vs 2010/12/30
- -72%（0.28倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 235%（3.35倍）
- 2014/12/30 vs 2013/12/30
- -49%（0.51倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/06/07 vs 2023/12/29
- 34%（1.34倍）
- 過去安値
278円（2009/02/23） - 70%（1.7倍）
473円（6/7）