株価チャート
株価
6/7
- 前日 (6/6)
- 323
- 始値
- 324
- 高値
- 324
- 安値
- 321
- 終値 -0.62%
- 321
- 出来高 -42.59%
- 3,100
乖離率
- 株価(5日)
移動平均値 - -0.31%
322 - 株価(25日)
移動平均値 - -9.83%
356 - 出来高(5日)
移動平均値 - -51.56%
6,400
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 | 324 | 324 | 321 | 321 | -0.62% | 3,100 | 28億6904万 | -9.83% | - | 1.37 |
06/06 | 323 | 328 | 321 | 323 | 0% | 5,400 | 28億8692万 | -9.78% | - | 1.38 |
06/05 | 323 | 323 | 322 | 323 | +0.62% | 7,200 | 28億8692万 | -10.28% | - | 1.38 |
06/04 | 322 | 323 | 321 | 321 | -0.31% | 5,300 | 28億6904万 | -11.33% | - | 1.37 |
06/03 | 321 | 323 | 320 | 322 | -0.31% | 11,000 | 28億7798万 | -11.54% | - | 1.38 |
05/31 | 314 | 327 | 310 | 323 | -6.65% | 63,000 | 28億8692万 | -11.75% | - | 1.38 |
05/30 | 353 | 353 | 346 | 346 | -2.26% | 8,300 | 30億9249万 | -5.98% | - | 1.48 |
05/29 | 355 | 356 | 354 | 354 | -0.56% | 3,300 | 31億6399万 | -4.32% | - | 1.51 |
05/28 | 355 | 357 | 355 | 356 | +0.28% | 2,200 | 31億8187万 | -3.78% | - | 1.52 |
05/27 | 355 | 359 | 355 | 355 | -1.11% | 6,100 | 31億7293万 | -4.31% | - | 1.52 |
05/24 | 361 | 361 | 358 | 359 | -0.28% | 3,900 | 32億868万 | -3.49% | - | 1.53 |
05/23 | 360 | 361 | 360 | 360 | 0% | 3,000 | 32億1762万 | -3.49% | - | 1.54 |
05/22 | 362 | 363 | 360 | 360 | -0.55% | 3,900 | 32億1762万 | -3.49% | - | 1.54 |
05/21 | 372 | 372 | 360 | 362 | -4.49% | 24,000 | 32億3549万 | -3.21% | - | 1.55 |
05/20 | 377 | 380 | 376 | 379 | +0.8% | 9,900 | 33億8744万 | +1.34% | - | 1.62 |
05/17 | 375 | 376 | 374 | 376 | +0.53% | 3,900 | 33億6062万 | +0.53% | - | 1.61 |
05/16 | 373 | 374 | 373 | 374 | 0% | 6,200 | 33億4275万 | 0% | - | 1.6 |
05/15 | 374 | 374 | 373 | 374 | 0% | 900 | 33億4275万 | 0% | - | 1.6 |
05/14 | 372 | 374 | 372 | 374 | +0.27% | 1,700 | 33億4275万 | 0% | - | 1.6 |
05/13 | 372 | 373 | 372 | 373 | 0% | 2,000 | 33億3381万 | -0.27% | - | 1.59 |
05/10 | 373 | 374 | 373 | 373 | 0% | 600 | 33億3381万 | -0.53% | - | 1.59 |
05/09 | 373 | 374 | 373 | 373 | -0.53% | 1,500 | 33億3381万 | -0.53% | - | 1.59 |
05/08 | 375 | 375 | 373 | 375 | 0% | 900 | 33億5169万 | 0% | - | 1.6 |
05/07 | 374 | 375 | 373 | 375 | +0.27% | 900 | 33億5169万 | 0% | - | 1.6 |
05/02 | 375 | 375 | 373 | 374 | +0.27% | 1,200 | 33億4275万 | -0.27% | - | 1.6 |
05/01 | 372 | 374 | 372 | 373 | 0% | 2,100 | 33億3381万 | -0.8% | - | 1.59 |
04/30 | 372 | 376 | 372 | 373 | -0.27% | 2,300 | 33億3381万 | -1.06% | - | 1.59 |
04/26 | 373 | 374 | 373 | 374 | +0.27% | 1,800 | 33億4275万 | -1.06% | - | 1.6 |
04/25 | 374 | 376 | 373 | 373 | 0% | 1,900 | 33億3381万 | -1.32% | - | 1.59 |
04/24 | 375 | 375 | 373 | 373 | -0.27% | 2,600 | 33億3381万 | -1.58% | - | 1.59 |
04/23 | 374 | 375 | 374 | 374 | 0% | 1,000 | 33億4275万 | -1.32% | - | 1.6 |
04/22 | 373 | 375 | 373 | 374 | +0.27% | 1,200 | 33億4275万 | -1.58% | - | 1.6 |
04/19 | 375 | 375 | 373 | 373 | -0.27% | 1,600 | 33億3381万 | -1.84% | - | 1.59 |
04/18 | 375 | 376 | 374 | 374 | -0.27% | 1,400 | 33億4275万 | -1.84% | - | 1.6 |
04/17 | 375 | 376 | 374 | 375 | 0% | 2,100 | 33億5169万 | -1.83% | - | 1.6 |
04/16 | 377 | 377 | 375 | 375 | 0% | 1,500 | 33億5169万 | -1.83% | - | 1.6 |
04/15 | 375 | 377 | 375 | 375 | 0% | 3,300 | 33億5169万 | -2.09% | - | 1.6 |
04/12 | 376 | 377 | 375 | 375 | -0.27% | 1,300 | 33億5169万 | -2.09% | - | 1.6 |
04/11 | 376 | 377 | 376 | 376 | 0% | 1,600 | 33億6062万 | -2.08% | - | 1.61 |
04/10 | 377 | 378 | 376 | 376 | 0% | 1,500 | 33億6062万 | -2.08% | - | 1.61 |
04/09 | 376 | 377 | 375 | 376 | 0% | 1,700 | 33億6062万 | -2.34% | - | 1.61 |
04/08 | 377 | 377 | 376 | 376 | -0.27% | 1,900 | 33億6062万 | -2.34% | - | 1.61 |
04/05 | 377 | 377 | 375 | 377 | 0% | 7,400 | 33億6956万 | -2.33% | - | 1.61 |
04/04 | 376 | 377 | 375 | 377 | +0.53% | 2,600 | 33億6956万 | -2.33% | - | 1.61 |
04/03 | 377 | 377 | 375 | 375 | -0.53% | 2,700 | 33億5169万 | -3.1% | - | 1.6 |
04/02 | 377 | 377 | 375 | 377 | 0% | 3,100 | 33億6956万 | -2.58% | - | 1.61 |
04/01 | 378 | 379 | 376 | 377 | -0.26% | 4,600 | 33億6956万 | -2.84% | - | 1.61 |
03/29 | 380 | 381 | 377 | 378 | -0.53% | 5,200 | 33億7850万 | -2.58% | - | 1.61 |
03/28 | 375 | 380 | 375 | 380 | -4.28% | 15,500 | 33億9637万 | -2.31% | - | 1.62 |
03/27 | 392 | 398 | 392 | 397 | +1.28% | 14,500 | 35億4832万 | +2.06% | - | 1.7 |
03/26 | 390 | 392 | 390 | 392 | +0.51% | 12,100 | 35億363万 | +0.77% | - | 1.67 |
03/25 | 388 | 390 | 387 | 390 | +0.52% | 12,000 | 34億8575万 | +0.26% | - | 1.67 |
03/22 | 388 | 388 | 387 | 388 | 0% | 7,500 | 34億6788万 | -0.26% | - | 1.66 |
03/21 | 389 | 389 | 387 | 388 | 0% | 9,000 | 34億6788万 | -0.26% | - | 1.66 |
03/19 | 388 | 389 | 387 | 388 | 0% | 4,200 | 34億6788万 | -0.26% | - | 1.66 |
03/18 | 388 | 389 | 387 | 388 | 0% | 5,900 | 34億6788万 | -0.26% | - | 1.66 |
03/15 | 388 | 388 | 387 | 388 | -0.26% | 4,200 | 34億6788万 | -0.26% | - | 1.66 |
03/14 | 388 | 389 | 387 | 389 | +0.26% | 2,300 | 34億7681万 | 0% | - | 1.66 |
03/13 | 388 | 388 | 387 | 388 | 0% | 2,300 | 34億6788万 | -0.26% | - | 1.66 |
03/12 | 388 | 388 | 386 | 388 | 0% | 3,200 | 34億6788万 | -0.26% | - | 1.66 |
03/11 | 388 | 388 | 387 | 388 | 0% | 3,400 | 34億6788万 | -0.26% | - | 1.66 |
03/08 | 388 | 388 | 387 | 388 | 0% | 3,100 | 34億6788万 | -0.26% | - | 1.66 |
03/07 | 388 | 388 | 387 | 388 | +0.26% | 4,100 | 34億6788万 | -0.26% | - | 1.66 |
03/06 | 388 | 388 | 387 | 387 | -0.26% | 4,100 | 34億5894万 | -0.51% | - | 1.65 |
03/05 | 388 | 388 | 386 | 388 | +0.26% | 4,300 | 34億6788万 | -0.26% | - | 1.66 |
03/04 | 389 | 389 | 387 | 387 | -0.51% | 7,200 | 34億5894万 | -0.26% | - | 1.65 |
03/01 | 389 | 389 | 388 | 389 | 0% | 3,500 | 34億7681万 | +0.26% | - | 1.66 |
02/29 | 390 | 390 | 388 | 389 | -1.02% | 7,900 | 34億7681万 | +0.26% | - | 1.66 |
02/28 | 391 | 393 | 390 | 393 | +0.51% | 3,700 | 35億1257万 | +1.29% | - | 1.68 |
02/27 | 391 | 391 | 390 | 391 | 0% | 2,300 | 34億9469万 | +1.03% | - | 1.67 |
02/26 | 393 | 393 | 390 | 391 | 0% | 2,200 | 34億9469万 | +1.03% | - | 1.67 |
02/22 | 392 | 392 | 389 | 391 | 0% | 2,700 | 34億9469万 | +1.03% | - | 1.67 |
02/21 | 392 | 392 | 387 | 391 | -0.26% | 4,900 | 34億9469万 | +1.3% | - | 1.67 |
02/20 | 390 | 392 | 390 | 392 | +0.51% | 2,300 | 35億363万 | +1.55% | - | 1.67 |
02/19 | 391 | 392 | 390 | 390 | -0.26% | 3,900 | 34億8575万 | +1.04% | - | 1.67 |
02/16 | 391 | 391 | 390 | 391 | 0% | 3,700 | 34億9469万 | +1.56% | - | 1.67 |
02/15 | 391 | 391 | 389 | 391 | 0% | 2,700 | 34億9469万 | +1.56% | - | 1.67 |
02/14 | 391 | 391 | 387 | 391 | +0.26% | 6,500 | 34億9469万 | +1.56% | - | 1.67 |
02/13 | 389 | 390 | 389 | 390 | +1.04% | 5,500 | 34億8575万 | +1.56% | - | 1.67 |
02/09 | 386 | 388 | 386 | 386 | 0% | 2,400 | 34億5000万 | +0.52% | - | 1.65 |
02/08 | 388 | 388 | 386 | 386 | 0% | 900 | 34億5000万 | +0.52% | - | 1.65 |
02/07 | 387 | 388 | 386 | 386 | 0% | 1,700 | 34億5000万 | +0.78% | - | 1.65 |
02/06 | 388 | 388 | 385 | 386 | +0.26% | 1,100 | 34億5000万 | +0.78% | - | 1.65 |
02/05 | 387 | 387 | 385 | 385 | -0.26% | 4,100 | 34億4106万 | +0.52% | - | 1.64 |
02/02 | 385 | 386 | 385 | 386 | +0.26% | 1,300 | 34億5000万 | +1.05% | - | 1.65 |
02/01 | 386 | 386 | 385 | 385 | -0.26% | 2,100 | 34億4106万 | +0.79% | - | 1.64 |
01/31 | 386 | 386 | 384 | 386 | 0% | 1,400 | 34億5000万 | +1.05% | - | 1.65 |
01/30 | 386 | 386 | 385 | 386 | 0% | 1,600 | 34億5000万 | +1.31% | - | 1.65 |
01/29 | 386 | 386 | 384 | 386 | +0.52% | 2,300 | 34億5000万 | +1.31% | - | 1.65 |
01/26 | 383 | 385 | 383 | 384 | -0.26% | 2,000 | 34億3213万 | +0.79% | - | 1.64 |
01/25 | 385 | 385 | 384 | 385 | +0.26% | 2,600 | 34億4106万 | +1.32% | - | 1.64 |
01/24 | 384 | 384 | 383 | 384 | +0.52% | 2,600 | 34億3213万 | +1.05% | - | 1.64 |
01/23 | 382 | 383 | 382 | 382 | -0.26% | 1,300 | 34億1425万 | +0.53% | - | 1.63 |
01/22 | 381 | 383 | 381 | 383 | +0.26% | 4,500 | 34億2319万 | +0.79% | - | 1.64 |
01/19 | 383 | 384 | 382 | 382 | -0.26% | 1,100 | 34億1425万 | +0.79% | - | 1.63 |
01/18 | 382 | 383 | 382 | 383 | -0.26% | 1,800 | 34億2319万 | +1.06% | - | 1.64 |
01/17 | 383 | 384 | 382 | 384 | 0% | 1,600 | 34億3213万 | +1.32% | - | 1.64 |
01/16 | 383 | 384 | 381 | 384 | +0.79% | 1,900 | 34億3213万 | +1.32% | - | 1.64 |
01/15 | 383 | 384 | 381 | 381 | 0% | 4,900 | 34億531万 | +0.53% | - | 1.63 |
01/12 | 383 | 383 | 380 | 381 | +0.26% | 2,500 | 34億531万 | +0.79% | - | 1.63 |
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 | 305 4/3 | 120 3/24 | 32,000 12/20 | - | - | +13.21% 5/15 | -19.53% 1/18 |
2009年 3月期 | 165 8/1 | 80 1/23 1/20 他2件 | 17,000 3/4 | - | - | +30.72% 3/12 | -24.65% 10/10 |
2010年 3月期 | 193 8/27 | 85 1/26 12/24 | 155,000 3/1 | - | - | +41.49% 8/26 | -18.79% 11/5 |
2011年 3月期 | 155 4/13 | 70 3/16 | 141,000 11/25 | 13億8536万 | 6億2564万 | +19.4% 11/24 | -24.43% 3/15 |
2012年 3月期 | 249 3/27 | 99 5/13 4/7 他4件 | 82,000 6/15 | 22億2552万 | 8億8484万 | +29.22% 6/22 | -8.45% 10/6 |
2013年 3月期 | 346 1/10 | 179 12/5 | 437,000 1/10 | 30億9249万 | 15億9987万 | +54.7% 1/9 | -6.42% 6/6 |
2014年 3月期 | 420 4/24 | 226 6/10 | 464,000 4/23 | 37億5389万 | 20億1995万 | +8.16% 1/15 | -18.11% 6/7 |
2015年 3月期 | 340 3/30 3/26 | 251 5/19 | 107,000 3/17 | 30億3886万 | 22億4339万 | +10.83% 9/26 | -11.09% 5/19 |
2016年 3月期 | 345 4/8 4/7 | 230 9/29 | 229,000 6/26 | 30億8355万 | 20億5570万 | +7.15% 11/5 | -13.41% 8/25 |
2017年 3月期 | 524 2/28 | 256 7/4 | 735,300 2/28 | 46億8342万 | 22億8808万 | +43.22% 2/28 | -9.54% 4/14 |
2018年 3月期 | 619 10/6 | 420 4/17 4/14 | 160,100 6/15 | 55億3252万 | 37億5389万 | +12.27% 10/3 | -8.1% 2/6 |
2019年 3月期 | 570 5/10 5/9 他2件 | 390 12/25 | 22,500 1/15 | 50億9456万 | 34億8575万 | +10.97% 1/15 | -17.1% 12/25 |
2020年 3月期 | 484 3/2 | 270 3/10 | 582,300 3/2 | 43億2591万 | 24億1321万 | +14.97% 2/28 | -24.11% 3/10 |
2021年 3月期 | 445 9/28 9/25 | 291 4/22 | 168,900 6/17 | 39億7733万 | 26億91万 | +9.27% 6/17 | -7.8% 11/19 |
2022年 3月期 | 437 9/28 | 392 12/20 | 16,700 9/29 | 39億583万 | 35億363万 | +2.66% 9/28 | -4.15% 10/5 |
2023年 3月期 | 480 11/28 | 389 3/30 12/27 他4件 | 223,300 11/28 | 42億9016万 | 34億7681万 | +1.98% 11/29 | -2.62% 9/30 |
2024年 3月期 | 398 3/27 9/27 | 373 12/28 | 18,800 9/27 | 35億5726万 | 33億3381万 | +1.93% 3/27 | -3.03% 4/3 |
最新 | 321 2024/6/7 | 3,100 | 28億6904万 | -9.83% 356 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -43%(0.57倍)
- 2001/12/28 vs 2000/12/29
- 9%(1.09倍)
- 2002/12/27 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/27
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- 4%(1.04倍)
- 2006/12/29 vs 2005/12/30
- -43%(0.57倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/29 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/29
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- 89%(1.89倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/26 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/26
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 90%(1.9倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/06/07 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
70円(2011/03/16) - 359%(4.59倍)
321円(6/7)