株価チャート
株価
6/7
- 前日 (6/6)
- 248
- 始値
- 248
- 高値
- 248
- 安値
- 242
- 終値 -1.61%
- 244
- 出来高 -53.61%
- 241,500
乖離率
- 株価(5日)
移動平均値 - 0%
244 - 株価(25日)
移動平均値 - -6.87%
262 - 出来高(5日)
移動平均値 - -56.56%
555,940
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 | 248 | 248 | 242 | 244 | -1.61% | 241,500 | 419億2070万 | -6.87% | 24.25 | 4.85 |
06/06 | 244 | 250 | 240 | 248 | +1.64% | 520,600 | 426億792万 | -6.06% | 24.65 | 4.93 |
06/05 | 238 | 245 | 235 | 244 | +2.09% | 860,700 | 419億2070万 | -7.92% | 24.25 | 4.85 |
06/04 | 236 | 243 | 236 | 239 | -1.65% | 628,700 | 410億6167万 | -10.15% | 23.75 | 4.75 |
06/03 | 247 | 247 | 243 | 243 | -2.41% | 528,200 | 417億4889万 | -9.33% | 24.15 | 4.83 |
05/31 | 265 | 268 | 247 | 249 | -4.96% | 1,646,300 | 427億7973万 | -7.43% | 24.75 | 4.95 |
05/30 | 253 | 266 | 253 | 262 | +0.77% | 1,276,800 | 450億1321万 | -2.96% | 26.04 | 5.21 |
05/29 | 245 | 275 | 245 | 260 | +4.42% | 4,613,600 | 406億1455万 | -3.7% | 25.84 | 5.17 |
05/28 | 257 | 258 | 249 | 249 | -3.49% | 468,900 | 388億9624万 | -8.12% | 24.75 | 4.95 |
05/27 | 267 | 267 | 250 | 258 | +0.39% | 388,100 | 403億213万 | -5.15% | 25.64 | 5.13 |
05/24 | 265 | 266 | 257 | 257 | -3.38% | 344,300 | 401億4592万 | -5.51% | 25.54 | 5.11 |
05/23 | 269 | 269 | 266 | 266 | -1.48% | 986,800 | 415億5181万 | -2.56% | 26.44 | 5.29 |
05/22 | 270 | 271 | 268 | 270 | 0% | 560,300 | 421億7665万 | -1.1% | 26.84 | 5.37 |
05/21 | 269 | 273 | 269 | 270 | +0.75% | 453,900 | 421億7665万 | -1.46% | 26.84 | 5.37 |
05/20 | 266 | 270 | 265 | 268 | +0.37% | 634,100 | 418億6423万 | -2.19% | 26.64 | 5.33 |
05/17 | 272 | 273 | 267 | 267 | -1.84% | 702,000 | 417億802万 | -2.55% | 26.54 | 5.31 |
05/16 | 272 | 274 | 272 | 272 | 0% | 325,500 | 424億8907万 | -1.45% | 27.03 | 5.41 |
05/15 | 275 | 276 | 272 | 272 | -1.09% | 367,800 | 424億8907万 | -0.73% | 27.03 | 5.41 |
05/14 | 275 | 276 | 274 | 275 | -0.36% | 529,200 | 429億5770万 | +1.48% | 27.33 | 5.47 |
05/13 | 274 | 277 | 272 | 276 | +0.36% | 1,216,900 | 431億1391万 | +2.6% | 27.43 | 5.49 |
05/10 | 275 | 275 | 274 | 275 | 0% | 301,200 | 429億5770万 | +3% | 27.33 | 5.47 |
05/09 | 275 | 275 | 274 | 275 | +0.36% | 340,500 | 429億5770万 | +3.77% | 27.33 | 5.47 |
05/08 | 274 | 275 | 274 | 274 | 0% | 451,500 | 428億149万 | +4.58% | 27.23 | 5.45 |
05/07 | 275 | 276 | 274 | 274 | -0.36% | 923,700 | 428億149万 | +5.38% | 27.23 | 5.45 |
05/02 | 276 | 277 | 275 | 275 | -0.72% | 450,100 | 429億5770万 | +6.59% | 27.33 | 5.47 |
05/01 | 276 | 278 | 275 | 277 | +0.36% | 748,600 | 432億7012万 | +8.2% | 27.53 | 5.51 |
04/30 | 275 | 277 | 274 | 276 | +0.73% | 878,900 | 431億1391万 | +8.66% | 27.43 | 5.49 |
04/26 | 273 | 275 | 273 | 274 | 0% | 1,088,500 | 428億149万 | +8.73% | 27.23 | 5.45 |
04/25 | 273 | 275 | 273 | 274 | 0% | 863,700 | 428億149万 | +9.6% | 27.23 | 5.45 |
04/24 | 273 | 275 | 273 | 274 | +0.37% | 584,800 | 428億149万 | +10.48% | 27.23 | 5.45 |
04/23 | 273 | 275 | 272 | 273 | +0.74% | 643,900 | 426億4528万 | +10.98% | 27.13 | 5.43 |
04/22 | 272 | 272 | 270 | 271 | 0% | 966,900 | 423億3286万 | +11.07% | 26.94 | 5.39 |
04/19 | 275 | 276 | 271 | 271 | -1.09% | 1,304,400 | 423億3286万 | +11.98% | 26.94 | 5.39 |
04/18 | 274 | 276 | 274 | 274 | -0.36% | 547,400 | 428億149万 | +14.17% | 27.23 | 5.45 |
04/17 | 277 | 278 | 275 | 275 | -0.72% | 1,378,100 | 429億5770万 | +15.55% | 27.33 | 5.47 |
04/16 | 277 | 279 | 276 | 277 | 0% | 1,051,300 | 432億7012万 | +17.37% | 27.53 | 5.51 |
04/15 | 276 | 279 | 275 | 277 | 0% | 1,356,900 | 432億7012万 | +18.88% | 27.53 | 5.51 |
04/12 | 276 | 279 | 275 | 277 | +0.73% | 2,009,300 | 432億7012万 | +19.91% | 27.53 | 5.51 |
04/11 | 272 | 277 | 270 | 275 | +0.73% | 2,412,400 | 429億5770万 | +20.09% | 27.33 | 5.47 |
04/10 | 279 | 284 | 271 | 273 | -9.9% | 9,403,600 | 426億4528万 | +20.26% | 27.13 | 5.43 |
04/09 | 303 | 303 | 303 | 303 | +35.87% | 2,363,400 | 473億3157万 | +34.67% | 30.12 | 6.03 |
04/08 | 218 | 223 | 218 | 223 | +2.29% | 855,000 | 348億3479万 | +0.9% | 22.16 | 4.44 |
04/05 | 217 | 219 | 215 | 218 | +0.46% | 447,200 | 340億5374万 | -1.36% | 21.67 | 4.34 |
04/04 | 218 | 219 | 216 | 217 | 0% | 595,000 | 338億9753万 | -1.81% | 21.57 | 4.32 |
04/03 | 218 | 219 | 217 | 217 | -0.91% | 564,900 | 338億9753万 | -2.25% | 21.57 | 4.32 |
04/02 | 222 | 222 | 219 | 219 | -1.35% | 580,000 | 342億995万 | -1.35% | 21.77 | 4.36 |
04/01 | 223 | 224 | 221 | 222 | -0.45% | 406,500 | 346億7858万 | -0.45% | 22.06 | 4.42 |
03/29 | 220 | 223 | 220 | 223 | +1.36% | 307,900 | 348億3479万 | 0% | 22.16 | 4.44 |
03/28 | 223 | 224 | 220 | 220 | -2.22% | 641,200 | 343億6616万 | -1.79% | 21.87 | 4.38 |
03/27 | 225 | 225 | 223 | 225 | +0.45% | 421,900 | 351億4721万 | +0.45% | 22.36 | 4.48 |
03/26 | 225 | 226 | 223 | 224 | -0.44% | 383,000 | 349億9100万 | 0% | 22.26 | 4.46 |
03/25 | 227 | 228 | 225 | 225 | -1.32% | 401,000 | 351億4721万 | 0% | 22.36 | 4.48 |
03/22 | 225 | 228 | 225 | 228 | +1.33% | 489,500 | 356億1584万 | +1.33% | 22.66 | 4.54 |
03/21 | 225 | 226 | 224 | 225 | 0% | 653,500 | 351億4721万 | 0% | 22.36 | 4.48 |
03/19 | 223 | 225 | 222 | 225 | +1.35% | 742,700 | 351億4721万 | 0% | 22.36 | 4.48 |
03/18 | 222 | 224 | 221 | 222 | 0% | 392,900 | 346億7858万 | -1.77% | 22.06 | 4.42 |
03/15 | 220 | 222 | 220 | 222 | +0.45% | 438,200 | 346億7858万 | -1.77% | 22.06 | 4.42 |
03/14 | 220 | 221 | 219 | 221 | +0.45% | 420,500 | 345億2237万 | -2.64% | 21.97 | 4.4 |
03/13 | 220 | 223 | 219 | 220 | +0.92% | 868,400 | 343億6616万 | -3.51% | 21.87 | 4.38 |
03/12 | 217 | 219 | 214 | 218 | +0.46% | 1,083,300 | 340億5374万 | -4.8% | 21.67 | 4.34 |
03/11 | 219 | 221 | 216 | 217 | -1.81% | 998,100 | 338億9753万 | -5.24% | 21.57 | 4.32 |
03/08 | 221 | 223 | 220 | 221 | +0.91% | 753,600 | 345億2237万 | -3.91% | 21.97 | 4.4 |
03/07 | 221 | 222 | 218 | 219 | -1.79% | 763,100 | 342億995万 | -5.19% | 21.77 | 4.36 |
03/06 | 220 | 224 | 220 | 223 | +1.83% | 633,900 | 348億3479万 | -3.88% | 22.16 | 4.44 |
03/05 | 221 | 221 | 218 | 219 | -0.9% | 463,400 | 342億995万 | -6.01% | 21.77 | 4.36 |
03/04 | 219 | 222 | 217 | 221 | +0.91% | 962,700 | 345億2237万 | -5.56% | 21.97 | 4.4 |
03/01 | 218 | 221 | 217 | 219 | 0% | 951,900 | 342億995万 | -6.81% | 21.77 | 4.36 |
02/29 | 224 | 224 | 216 | 219 | -2.23% | 5,694,600 | 342億995万 | -7.2% | 19.85 | 3.96 |
02/28 | 227 | 228 | 221 | 224 | -2.61% | 2,836,200 | 349億9100万 | -5.08% | 20.3 | 4.05 |
02/27 | 236 | 236 | 225 | 230 | -2.54% | 3,411,900 | 359億2826万 | -2.95% | 20.85 | 4.16 |
02/26 | 234 | 237 | 232 | 236 | +0.85% | 1,726,900 | 368億6551万 | -0.84% | 21.39 | 4.26 |
02/22 | 233 | 235 | 232 | 234 | +0.43% | 524,500 | 365億5309万 | -1.68% | 21.21 | 4.23 |
02/21 | 232 | 234 | 231 | 233 | 0% | 656,400 | 363億9689万 | -2.1% | 21.12 | 4.21 |
02/20 | 233 | 235 | 231 | 233 | 0% | 910,700 | 363億9689万 | -2.1% | 21.12 | 4.21 |
02/19 | 228 | 235 | 228 | 233 | +2.19% | 1,128,300 | 363億9689万 | -2.1% | 21.12 | 4.21 |
02/16 | 224 | 230 | 220 | 228 | +1.79% | 1,270,700 | 356億1584万 | -4.2% | 20.67 | 4.12 |
02/15 | 229 | 229 | 224 | 224 | -2.61% | 1,452,200 | 349億9100万 | -6.28% | 20.3 | 4.05 |
02/14 | 232 | 233 | 227 | 230 | -1.71% | 2,031,100 | 359億2826万 | -3.77% | 20.85 | 4.16 |
02/13 | 238 | 238 | 231 | 234 | -1.68% | 1,584,000 | 365億5309万 | -2.09% | 21.21 | 4.23 |
02/09 | 242 | 242 | 238 | 238 | -1.65% | 1,208,300 | 371億7793万 | -0.42% | 21.57 | 4.3 |
02/08 | 240 | 244 | 238 | 242 | +0.83% | 1,669,300 | 378億277万 | +1.26% | 21.94 | 4.37 |
02/07 | 238 | 241 | 237 | 240 | +0.84% | 2,039,200 | 374億9035万 | +0.84% | 21.75 | 4.34 |
02/06 | 240 | 241 | 238 | 238 | -1.24% | 757,200 | 371億7793万 | 0% | 21.57 | 4.3 |
02/05 | 240 | 241 | 238 | 241 | +0.42% | 860,900 | 376億4656万 | +1.26% | 21.84 | 4.35 |
02/02 | 242 | 242 | 239 | 240 | -0.41% | 808,500 | 374億9035万 | +1.27% | 21.75 | 4.34 |
02/01 | 243 | 244 | 241 | 241 | -1.23% | 464,600 | 376億4656万 | +2.12% | 21.84 | 4.35 |
01/31 | 242 | 244 | 239 | 244 | +0.83% | 1,246,400 | 381億1519万 | +3.83% | 22.12 | 4.41 |
01/30 | 244 | 246 | 242 | 242 | -0.41% | 795,400 | 378億277万 | +3.86% | 21.94 | 4.37 |
01/29 | 243 | 245 | 242 | 243 | 0% | 561,700 | 379億5898万 | +4.74% | 22.03 | 4.39 |
01/26 | 241 | 244 | 240 | 243 | +0.41% | 732,900 | 379億5898万 | +5.19% | 22.03 | 4.39 |
01/25 | 239 | 243 | 238 | 242 | +2.11% | 817,300 | 378億277万 | +5.22% | 21.94 | 4.37 |
01/24 | 240 | 242 | 237 | 237 | -1.66% | 993,200 | 370億2172万 | +3.49% | 21.48 | 4.28 |
01/23 | 243 | 244 | 240 | 241 | -0.82% | 498,300 | 376億4656万 | +5.7% | 21.84 | 4.35 |
01/22 | 239 | 244 | 239 | 243 | +2.1% | 824,100 | 379億5898万 | +7.05% | 22.03 | 4.39 |
01/19 | 240 | 242 | 237 | 238 | 0% | 1,119,700 | 371億7793万 | +5.31% | 21.57 | 4.3 |
01/18 | 240 | 241 | 238 | 238 | -0.83% | 605,900 | 371億7793万 | +5.31% | 21.57 | 4.3 |
01/17 | 242 | 243 | 240 | 240 | +0.42% | 665,800 | 374億9035万 | +6.67% | 21.75 | 4.34 |
01/16 | 240 | 244 | 239 | 239 | 0% | 964,900 | 373億3414万 | +6.22% | 21.66 | 4.32 |
01/15 | 236 | 240 | 236 | 239 | +1.27% | 751,200 | 373億3414万 | +6.22% | 21.66 | 4.32 |
01/12 | 237 | 238 | 235 | 236 | -0.42% | 712,700 | 368億6551万 | +5.36% | 21.39 | 4.26 |
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 | |
2009年 2月期 | 148 4,440 11/28 | 43 1,280 10/7 | 1,705,350 56,845 10/21 | - | - | +74.09% 11/5 | -22.91% 7/8 |
2010年 2月期 | 192 5,770 8/6 | 77 2,320 3/13 | 2,744,610 91,487 8/26 | - | - | +24.55% 7/6 | -16.5% 9/4 |
2011年 2月期 | 185 5,550 4/30 5,550 4/28 | 117 3,520 11/2 | 1,061,970 35,399 1/25 | 236億7754万 | 150億1711万 | +12.89% 12/28 | -32.48% 3/15 |
2012年 2月期 | 187 5,610 2/24 | 104 3,115 3/16 | 874,590 29,153 3/16 | 239億3352万 | 132億8929万 | +9.63% 1/18 | -10.58% 4/5 |
2013年 2月期 | 280 8,400 1/9 | 167 5,000 5/15 | 4,794,210 159,807 1/9 | 358億3629万 | 213億3112万 | +21.82% 1/9 | -5.04% 10/16 |
2014年 2月期 | 381 11,430 5/22 11,440 5/20 | 94 283 2/14 | 106,939,800 35,646,600 2/14 | 488億561万 | 133億7521万 | +13.72% 5/20 | -46.38% 2/13 |
2015年 2月期 | 111 333 3/11 | 69 209 5/22 209 5/21 他3件 | 18,865,800 6,288,600 4/21 | 157億3832万 | 98億7781万 | +25.78% 4/21 | -15.28% 4/14 |
2016年 2月期 | 143 428 4/14 | 54 161 9/16 | 20,704,800 6,901,600 11/2 | 222億8593万 | 83億8326万 | +22.66% 4/10 | -34.9% 9/16 |
2017年 2月期 | 215 644 2/23 | 100 301 3/1 | 6,607,800 2,202,600 7/20 | 335億3304万 | 156億7305万 | +17.35% 4/21 | -6.7% 6/16 |
2018年 2月期 | 320 960 12/27 | 205 615 3/1 | 5,950,200 1,983,400 1/10 | 499億8714万 | 320億2301万 | +17.81% 4/27 | -12.45% 7/13 |
2019年 2月期 | 514 2/28 | 242 725 3/26 | 5,293,800 1,764,600 10/10 | 802億9185万 | 377億5070万 | +22.11% 1/7 | -6.24% 11/28 |
2020年 2月期 | 547 3/7 | 293 2/28 | 5,439,000 4/9 | 854億4677万 | 457億6947万 | +8.92% 7/10 | -25.73% 3/13 |
2021年 2月期 | 363 2/8 | 241 4/27 4/24 他2件 | 2,941,000 5/25 | 567億416万 | 376億4656万 | +19.53% 5/25 | -9.73% 9/3 |
2022年 2月期 | 521 10/19 | 276 5/13 | 4,630,200 10/5 | 813億8532万 | 431億1391万 | +15.08% 10/18 | -12.93% 1/14 |
2023年 2月期 | 401 4/8 | 291 7/12 | 4,589,400 7/12 | 626億4014万 | 454億5706万 | +8.76% 12/14 | -9.5% 5/12 |
2024年 2月期 | 337 3/1 | 208 12/22 | 7,255,600 11/30 | 526億4271万 | 324億9164万 | +6.92% 1/22 | -9.61% 6/27 |
最新 | 244 2024/6/7 | 241,500 | 419億2070万 | -6.87% 262 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 47%(1.47倍)
- 2003/12/30 vs 2002/12/30
- 45%(1.45倍)
- 2004/12/30 vs 2003/12/30
- 214%(3.14倍)
- 2005/12/30 vs 2004/12/30
- -14%(0.86倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -62%(0.38倍)
- 2008/12/30 vs 2007/12/28
- 21%(1.21倍)
- 2009/12/30 vs 2008/12/30
- 51%(1.51倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 46%(1.46倍)
- 2013/12/30 vs 2012/12/28
- -25%(0.75倍)
- 2014/12/30 vs 2013/12/30
- -54%(0.46倍)
- 2015/12/30 vs 2014/12/30
- 48%(1.48倍)
- 2016/12/30 vs 2015/12/30
- 67%(1.67倍)
- 2017/12/29 vs 2016/12/30
- 57%(1.57倍)
- 2018/12/28 vs 2017/12/29
- 47%(1.47倍)
- 2019/12/30 vs 2018/12/28
- -16%(0.84倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 29%(1.29倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- -38%(0.62倍)
- 2024/06/07 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
30円(2001/03/15) - 713%(8.13倍)
244円(6/7)