株価チャート
株価
6/7
- 前日 (6/6)
- 981
- 始値
- 979
- 高値
- 982
- 安値
- 979
- 終値 ±0%
- 981
- 出来高 -63.33%
- 1,100
乖離率
- 株価(5日)
移動平均値 - 0%
981 - 株価(25日)
移動平均値 - -0.41%
985 - 出来高(5日)
移動平均値 - -73.56%
4,160
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 | 979 | 982 | 979 | 981 | 0% | 1,100 | 41億8690万 | -0.41% | 27.86 | 1.29 |
06/06 | 979 | 983 | 978 | 981 | +0.31% | 3,000 | 41億8690万 | -0.41% | 27.86 | 1.29 |
06/05 | 979 | 984 | 975 | 978 | -0.1% | 7,900 | 41億7410万 | -0.71% | 27.77 | 1.29 |
06/04 | 982 | 985 | 979 | 979 | -0.61% | 5,500 | 41億7837万 | -0.71% | 27.8 | 1.29 |
06/03 | 986 | 988 | 985 | 985 | -0.1% | 3,300 | 42億398万 | -0.1% | 27.97 | 1.3 |
05/31 | 982 | 986 | 978 | 986 | +0.41% | 3,500 | 42億824万 | 0% | 28 | 1.3 |
05/30 | 978 | 983 | 976 | 982 | +0.41% | 3,900 | 41億9117万 | -0.41% | 27.89 | 1.3 |
05/29 | 984 | 984 | 978 | 978 | -0.2% | 4,400 | 41億7410万 | -0.91% | 27.77 | 1.29 |
05/28 | 983 | 984 | 980 | 980 | -0.1% | 2,200 | 41億8264万 | -0.71% | 27.83 | 1.29 |
05/27 | 980 | 984 | 977 | 981 | -0.1% | 1,700 | 41億8690万 | -0.61% | 27.86 | 1.29 |
05/24 | 982 | 983 | 980 | 982 | 0% | 900 | 41億9117万 | -0.51% | 27.89 | 1.3 |
05/23 | 982 | 985 | 980 | 982 | -0.2% | 2,300 | 41億9117万 | -0.51% | 27.89 | 1.3 |
05/22 | 989 | 989 | 980 | 984 | -0.51% | 1,900 | 41億9971万 | -0.4% | 27.94 | 1.3 |
05/21 | 990 | 990 | 986 | 989 | -0.1% | 900 | 42億2105万 | +0.1% | 28.08 | 1.3 |
05/20 | 987 | 990 | 984 | 990 | +0.61% | 2,100 | 42億2532万 | +0.2% | 28.11 | 1.31 |
05/17 | 975 | 984 | 972 | 984 | +0.92% | 1,600 | 41億9971万 | -0.4% | 27.94 | 1.3 |
05/16 | 1,000 | 1,000 | 969 | 975 | -2.5% | 14,700 | 41億6130万 | -1.32% | 27.69 | 1.29 |
05/15 | 995 | 1,000 | 993 | 1,000 | +0.6% | 3,000 | 42億6800万 | +1.11% | 28.4 | 1.32 |
05/14 | 993 | 995 | 990 | 994 | +0.81% | 5,000 | 42億4239万 | +0.51% | 28.23 | 1.31 |
05/13 | 985 | 989 | 984 | 986 | -0.6% | 2,500 | 42億824万 | -0.3% | 28 | 1.3 |
05/10 | 993 | 993 | 987 | 992 | +0.4% | 4,000 | 42億3385万 | +0.3% | 28.17 | 1.31 |
05/09 | 987 | 992 | 987 | 988 | +0.1% | 900 | 42億1678万 | -0.1% | 28.06 | 1.3 |
05/08 | 990 | 992 | 987 | 987 | 0% | 600 | 42億1251万 | -0.2% | 28.03 | 1.3 |
05/07 | 989 | 994 | 986 | 987 | +0.2% | 1,600 | 42億1251万 | -0.2% | 28.03 | 1.3 |
05/02 | 993 | 993 | 980 | 985 | -0.61% | 6,600 | 42億398万 | -0.4% | 27.97 | 1.3 |
05/01 | 993 | 993 | 987 | 991 | +0.41% | 1,300 | 42億2958万 | +0.2% | 28.14 | 1.31 |
04/30 | 992 | 992 | 987 | 987 | -0.1% | 1,600 | 42億1251万 | -0.1% | 28.03 | 1.3 |
04/26 | 990 | 992 | 985 | 988 | -0.2% | 1,500 | 42億1678万 | 0% | 28.06 | 1.3 |
04/25 | 989 | 991 | 985 | 990 | +0.51% | 1,000 | 42億2532万 | +0.3% | 28.11 | 1.31 |
04/24 | 989 | 989 | 984 | 985 | -0.4% | 600 | 42億398万 | -0.1% | 27.97 | 1.3 |
04/23 | 989 | 989 | 982 | 989 | 0% | 600 | 42億2105万 | +0.41% | 28.08 | 1.3 |
04/22 | 982 | 989 | 982 | 989 | +0.41% | 3,200 | 42億2105万 | +0.41% | 28.08 | 1.3 |
04/19 | 989 | 989 | 983 | 985 | -0.51% | 1,000 | 42億398万 | +0.1% | 27.97 | 1.3 |
04/18 | 981 | 990 | 981 | 990 | +0.81% | 800 | 42億2532万 | +0.71% | 28.11 | 1.31 |
04/17 | 985 | 990 | 982 | 982 | -0.3% | 1,700 | 41億9117万 | 0% | 27.89 | 1.3 |
04/16 | 985 | 992 | 985 | 985 | -0.4% | 1,300 | 42億398万 | +0.41% | 27.97 | 1.3 |
04/15 | 990 | 990 | 988 | 989 | -0.1% | 1,000 | 42億2105万 | +0.82% | 28.08 | 1.3 |
04/12 | 997 | 997 | 989 | 990 | -0.1% | 2,000 | 42億2532万 | +1.02% | 28.11 | 1.31 |
04/11 | 995 | 995 | 990 | 991 | -0.1% | 700 | 42億2958万 | +1.23% | 28.14 | 1.31 |
04/10 | 990 | 992 | 989 | 992 | -0.1% | 1,800 | 42億3385万 | +1.43% | 28.17 | 1.31 |
04/09 | 992 | 998 | 991 | 993 | +0.2% | 2,100 | 42億3812万 | +1.64% | 28.2 | 1.31 |
04/08 | 999 | 999 | 991 | 991 | -0.5% | 2,100 | 42億2958万 | +1.54% | 28.14 | 1.31 |
04/05 | 990 | 996 | 989 | 996 | +0.4% | 4,500 | 42億5092万 | +2.15% | 28.28 | 1.31 |
04/04 | 997 | 1,000 | 992 | 992 | 0% | 1,900 | 42億3385万 | +1.85% | 28.17 | 1.31 |
04/03 | 999 | 999 | 990 | 992 | 0% | 2,100 | 42億3385万 | +1.95% | 28.17 | 1.31 |
04/02 | 1,000 | 1,000 | 990 | 992 | -0.3% | 1,900 | 42億3385万 | +2.06% | 28.17 | 1.31 |
04/01 | 999 | 999 | 985 | 995 | +0.91% | 4,200 | 42億4666万 | +2.47% | 28.26 | 1.31 |
03/29 | 989 | 990 | 977 | 986 | +0.51% | 8,000 | 42億824万 | +1.65% | 28 | 1.3 |
03/28 | 979 | 988 | 973 | 981 | +0.2% | 2,400 | 41億8690万 | +1.24% | 27.86 | 1.29 |
03/27 | 976 | 980 | 971 | 979 | +0.31% | 4,900 | 41億7837万 | +1.03% | 27.8 | 1.29 |
03/26 | 971 | 976 | 971 | 976 | +0.51% | 2,200 | 41億6556万 | +0.72% | 27.72 | 1.29 |
03/25 | 975 | 975 | 971 | 971 | -0.1% | 3,000 | 41億4422万 | +0.31% | 27.57 | 1.28 |
03/22 | 970 | 972 | 969 | 972 | +0.1% | 2,800 | 41億4849万 | +0.41% | 27.6 | 1.28 |
03/21 | 970 | 971 | 967 | 971 | +0.41% | 2,000 | 41億4422万 | +0.31% | 27.57 | 1.28 |
03/19 | 968 | 970 | 967 | 967 | -0.1% | 1,700 | 41億2715万 | -0.1% | 27.46 | 1.28 |
03/18 | 969 | 970 | 967 | 968 | +0.1% | 1,500 | 41億3142万 | +0.1% | 27.49 | 1.28 |
03/15 | 970 | 970 | 966 | 967 | -0.31% | 800 | 41億2715万 | 0% | 27.46 | 1.28 |
03/14 | 964 | 970 | 964 | 970 | +0.73% | 400 | 41億3996万 | +0.31% | 27.55 | 1.28 |
03/13 | 966 | 971 | 963 | 963 | 0% | 2,900 | 41億1008万 | -0.41% | 27.35 | 1.27 |
03/12 | 963 | 971 | 963 | 963 | -0.52% | 800 | 41億1008万 | -0.41% | 27.35 | 1.27 |
03/11 | 970 | 970 | 963 | 968 | -0.21% | 1,400 | 41億3142万 | 0% | 27.49 | 1.28 |
03/08 | 966 | 970 | 964 | 970 | +0.41% | 900 | 41億3996万 | +0.31% | 27.55 | 1.28 |
03/07 | 972 | 972 | 966 | 966 | -0.31% | 800 | 41億2288万 | -0.1% | 27.43 | 1.27 |
03/06 | 972 | 973 | 968 | 969 | -0.1% | 1,100 | 41億3569万 | +0.21% | 27.52 | 1.28 |
03/05 | 966 | 970 | 964 | 970 | +0.41% | 900 | 41億3996万 | +0.31% | 27.55 | 1.28 |
03/04 | 965 | 968 | 965 | 966 | -0.1% | 1,400 | 41億2288万 | 0% | 27.43 | 1.27 |
03/01 | 972 | 972 | 965 | 967 | -0.62% | 900 | 41億2715万 | +0.1% | 27.46 | 1.28 |
02/29 | 965 | 973 | 965 | 973 | +0.83% | 2,200 | 41億5276万 | +0.72% | 27.63 | 1.28 |
02/28 | 963 | 968 | 963 | 965 | +0.31% | 1,000 | 41億1862万 | 0% | 27.4 | 1.27 |
02/27 | 964 | 967 | 962 | 962 | -0.41% | 1,200 | 41億581万 | -0.31% | 27.32 | 1.27 |
02/26 | 968 | 970 | 966 | 966 | -0.51% | 1,800 | 41億2288万 | +0.1% | 27.43 | 1.27 |
02/22 | 975 | 975 | 971 | 971 | +0.1% | 700 | 41億4422万 | +0.73% | 27.57 | 1.28 |
02/21 | 975 | 975 | 970 | 970 | -0.51% | 500 | 41億3996万 | +0.62% | 27.55 | 1.28 |
02/20 | 971 | 975 | 967 | 975 | +0.31% | 1,500 | 41億6130万 | +1.14% | 27.69 | 1.29 |
02/19 | 971 | 972 | 965 | 972 | +0.41% | 800 | 41億4849万 | +0.93% | 27.6 | 1.28 |
02/16 | 962 | 979 | 961 | 968 | +0.31% | 3,100 | 41億3142万 | +0.52% | 27.49 | 1.28 |
02/15 | 965 | 966 | 965 | 965 | 0% | 700 | 41億1862万 | +0.21% | 27.4 | 1.27 |
02/14 | 965 | 968 | 965 | 965 | +0.21% | 800 | 41億1862万 | +0.21% | 27.4 | 1.27 |
02/13 | 967 | 967 | 963 | 963 | -0.21% | 1,100 | 41億1008万 | 0% | 27.35 | 1.27 |
02/09 | 967 | 967 | 962 | 965 | +0.31% | 1,500 | 41億1862万 | +0.21% | 27.4 | 1.27 |
02/08 | 968 | 968 | 962 | 962 | -0.62% | 7,400 | 41億581万 | -0.1% | 27.32 | 1.27 |
02/07 | 968 | 972 | 965 | 968 | -0.21% | 4,900 | 41億3142万 | +0.52% | 27.49 | 1.28 |
02/06 | 970 | 970 | 965 | 970 | +0.62% | 900 | 41億3996万 | +0.83% | 27.55 | 1.28 |
02/05 | 968 | 969 | 964 | 964 | -0.41% | 2,400 | 41億1435万 | +0.1% | 27.37 | 1.27 |
02/02 | 962 | 969 | 961 | 968 | +0.52% | 1,400 | 41億3142万 | +0.31% | 27.49 | 1.28 |
02/01 | 965 | 965 | 963 | 963 | 0% | 900 | 41億1008万 | -0.31% | 27.35 | 1.27 |
01/31 | 962 | 963 | 960 | 963 | +0.1% | 1,400 | 41億1008万 | -0.41% | 27.35 | 1.27 |
01/30 | 960 | 962 | 959 | 962 | +0.21% | 600 | 41億581万 | -0.72% | 27.32 | 1.27 |
01/29 | 963 | 963 | 960 | 960 | -0.31% | 1,700 | 40億9728万 | -1.03% | 27.26 | 1.27 |
01/26 | 957 | 964 | 957 | 963 | +0.63% | 2,400 | 41億1008万 | -0.93% | 27.35 | 1.27 |
01/25 | 959 | 959 | 956 | 957 | -0.1% | 900 | 40億8447万 | -1.64% | 27.18 | 1.26 |
01/24 | 958 | 960 | 958 | 958 | 0% | 800 | 40億8874万 | -1.74% | 27.2 | 1.26 |
01/23 | 960 | 960 | 957 | 958 | -0.21% | 1,000 | 40億8874万 | -1.94% | 27.2 | 1.26 |
01/22 | 958 | 960 | 956 | 960 | 0% | 2,500 | 40億9728万 | -1.84% | 27.26 | 1.27 |
01/19 | 965 | 965 | 959 | 960 | +0.1% | 1,900 | 40億9728万 | -2.04% | 27.26 | 1.27 |
01/18 | 960 | 961 | 959 | 959 | -0.31% | 1,100 | 40億9301万 | -2.34% | 27.23 | 1.26 |
01/17 | 962 | 970 | 958 | 962 | 0% | 4,600 | 41億581万 | -2.14% | 27.32 | 1.27 |
01/16 | 967 | 968 | 962 | 962 | -0.72% | 2,100 | 41億581万 | -2.34% | 27.32 | 1.27 |
01/15 | 970 | 970 | 967 | 969 | +0.31% | 2,200 | 41億3569万 | -1.72% | 27.52 | 1.28 |
01/12 | 966 | 969 | 966 | 966 | 0% | 2,900 | 41億2288万 | -2.13% | 27.43 | 1.27 |
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 | 1,240 1/7 1/4 | 331 10/28 | 7,000 11/4 | - | - | +28.61% 12/1 | -40.37% 10/7 |
2009年 12月期 | 500 1/5 | 229 5/22 | 109,300 11/2 | - | - | +33.31% 6/10 | -27.98% 3/9 |
2010年 12月期 | 380 1/6 | 212 9/22 9/17 他2件 | 9,600 1/4 | 16億2184万 | 9億481万 | +26.53% 2/15 | -13.19% 8/30 |
2011年 12月期 | 478 2/17 | 189 3/15 | 186,600 2/17 | 20億4010万 | 8億665万 | +79.4% 2/17 | -28.32% 3/15 |
2012年 12月期 | 914 10/30 | 252 2/20 | 372,000 5/10 | 39億95万 | 10億7553万 | +76.3% 5/10 | -13.12% 6/15 |
2013年 12月期 | 925 4/23 | 450 12/25 12/24 | 173,000 2/14 | 39億4790万 | 19億2060万 | +39.02% 4/23 | -26.18% 2/15 |
2014年 12月期 | 1,305 12/5 | 436 3/26 | 677,000 12/5 | 55億6974万 | 18億6084万 | +67.76% 12/4 | -16.56% 1/27 |
2015年 12月期 | 880 2/6 | 488 12/25 | 101,900 4/20 | 37億5584万 | 20億8278万 | +8.69% 4/20 | -18.36% 1/21 |
2016年 12月期 | 615 3/22 | 374 2/12 | 156,900 3/17 | 26億2482万 | 15億9623万 | +30.23% 3/22 | -8.43% 4/7 |
2017年 12月期 | 645 1/10 | 465 2/13 | 78,300 2/13 | 27億5286万 | 19億8462万 | +6.29% 9/26 | -17.27% 2/10 |
2018年 12月期 | 634 6/15 | 460 12/25 | 64,900 6/15 | 27億591万 | 19億6328万 | +3.79% 2/18 | -10.76% 12/25 |
2019年 12月期 | 607 12/26 | 458 1/4 | 127,200 10/18 | 25億9067万 | 19億5474万 | +9.01% 10/23 | -9.96% 1/9 |
2020年 12月期 | 699 12/28 | 360 3/13 | 48,800 12/29 | 29億8333万 | 15億3648万 | +21.49% 4/14 | -22.07% 3/13 |
2021年 12月期 | 979 6/10 | 539 3/4 | 170,800 4/1 | 41億7837万 | 23億45万 | +24.05% 4/5 | -8.16% 1/5 |
2022年 12月期 | 909 12/26 | 775 2/28 2/24 | 14,500 12/29 | 38億7961万 | 33億770万 | +5.57% 4/6 | -5.99% 7/1 |
2023年 12月期 | 1,047 6/28 | 848 1/16 1/6 | 20,300 6/29 | 44億6859万 | 36億1926万 | +5% 6/19 | -4.26% 12/28 |
最新 | 981 2024/6/7 | 1,100 | 41億8690万 | -0.41% 985 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -28%(0.72倍)
- 2004/12/30 vs 2003/12/30
- 122%(2.22倍)
- 2005/12/30 vs 2004/12/30
- 102%(2.02倍)
- 2006/12/29 vs 2005/12/30
- -71%(0.29倍)
- 2007/12/28 vs 2006/12/29
- 36%(1.36倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- -29%(0.71倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 154%(2.54倍)
- 2013/12/30 vs 2012/12/28
- -30%(0.7倍)
- 2014/12/30 vs 2013/12/30
- 64%(1.64倍)
- 2015/12/30 vs 2014/12/30
- -36%(0.64倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- -9%(0.91倍)
- 2018/12/28 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 13%(1.13倍)
- 2021/12/30 vs 2020/12/30
- 37%(1.37倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/06/07 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
189円(2011/03/15) - 419%(5.19倍)
981円(6/7)