株価チャート
株価
6/7
- 前日 (6/6)
- 1,265
- 始値
- 1,265
- 高値
- 1,265
- 安値
- 1,255
- 終値 -0.79%
- 1,255
- 出来高 +206.25%
- 4,900
乖離率
- 株価(5日)
移動平均値 - -0.71%
1,264 - 株価(25日)
移動平均値 - -1.72%
1,277 - 出来高(5日)
移動平均値 - +137.86%
2,060
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 | 1,265 | 1,265 | 1,255 | 1,255 | -0.79% | 4,900 | 190億8102万 | -1.72% | 9.09 | 1.25 |
06/06 | 1,264 | 1,265 | 1,262 | 1,265 | 0% | 1,600 | 192億3306万 | -0.94% | 9.16 | 1.26 |
06/05 | 1,271 | 1,271 | 1,265 | 1,265 | 0% | 200 | 192億3306万 | -1.02% | 9.16 | 1.26 |
06/04 | 1,272 | 1,272 | 1,265 | 1,265 | -0.39% | 700 | 192億3306万 | -1.02% | 9.16 | 1.26 |
06/03 | 1,256 | 1,270 | 1,256 | 1,270 | +0.08% | 2,900 | 193億908万 | -0.63% | 9.19 | 1.26 |
05/31 | 1,270 | 1,270 | 1,269 | 1,269 | -0.08% | 1,500 | 192億9387万 | -0.78% | 9.19 | 1.26 |
05/30 | 1,271 | 1,287 | 1,270 | 1,270 | -0.78% | 700 | 193億908万 | -0.7% | 9.19 | 1.26 |
05/29 | 1,286 | 1,288 | 1,269 | 1,280 | -0.39% | 4,400 | 194億6112万 | +0.16% | 9.27 | 1.27 |
05/28 | 1,290 | 1,290 | 1,280 | 1,285 | +0.39% | 1,700 | 195億3714万 | +0.63% | 9.3 | 1.28 |
05/27 | 1,281 | 1,299 | 1,277 | 1,280 | 0% | 3,900 | 194億6112万 | +0.39% | 9.27 | 1.27 |
05/24 | 1,299 | 1,300 | 1,280 | 1,280 | -0.23% | 2,100 | 194億6112万 | +0.47% | 9.27 | 1.27 |
05/23 | 1,280 | 1,300 | 1,275 | 1,283 | -0.39% | 2,900 | 195億673万 | +0.79% | 9.29 | 1.27 |
05/22 | 1,290 | 1,294 | 1,277 | 1,288 | +0.55% | 3,300 | 195億8275万 | +1.26% | 9.32 | 1.28 |
05/21 | 1,282 | 1,290 | 1,271 | 1,281 | 0% | 6,200 | 194億7632万 | +0.87% | 9.27 | 1.27 |
05/20 | 1,287 | 1,287 | 1,280 | 1,281 | -0.62% | 2,600 | 194億7632万 | +1.03% | 9.27 | 1.27 |
05/17 | 1,277 | 1,289 | 1,271 | 1,289 | -0.15% | 700 | 195億9795万 | +1.82% | 9.33 | 1.28 |
05/16 | 1,290 | 1,293 | 1,280 | 1,291 | -0.62% | 4,500 | 196億2836万 | +2.22% | 9.35 | 1.28 |
05/15 | 1,290 | 1,308 | 1,276 | 1,299 | +0.85% | 13,500 | 197億4999万 | +3.1% | 9.4 | 1.29 |
05/14 | 1,280 | 1,290 | 1,280 | 1,288 | +0.7% | 4,700 | 195億8275万 | +2.55% | 9.32 | 1.28 |
05/13 | 1,268 | 1,293 | 1,268 | 1,279 | +0.87% | 6,800 | 194億4591万 | +2.08% | 9.26 | 1.27 |
05/10 | 1,265 | 1,268 | 1,265 | 1,268 | -0.63% | 2,000 | 192億7867万 | +1.36% | 9.18 | 1.26 |
05/09 | 1,270 | 1,279 | 1,264 | 1,276 | +0.47% | 1,000 | 194億30万 | +2.16% | 9.24 | 1.27 |
05/08 | 1,269 | 1,272 | 1,268 | 1,270 | +0.08% | 2,200 | 193億908万 | +1.93% | 9.19 | 1.26 |
05/07 | 1,277 | 1,277 | 1,269 | 1,269 | -0.63% | 3,800 | 192億9387万 | +1.93% | 9.19 | 1.26 |
05/02 | 1,265 | 1,277 | 1,265 | 1,277 | +0.95% | 1,800 | 194億1550万 | +2.74% | 9.25 | 1.27 |
05/01 | 1,270 | 1,270 | 1,265 | 1,265 | -0.39% | 3,100 | 192億3306万 | +1.93% | 9.16 | 1.26 |
04/30 | 1,270 | 1,277 | 1,266 | 1,270 | 0% | 4,400 | 193億908万 | +2.5% | 9.19 | 1.26 |
04/26 | 1,276 | 1,276 | 1,265 | 1,270 | -0.47% | 2,700 | 193億908万 | +2.67% | 9.19 | 1.26 |
04/25 | 1,287 | 1,287 | 1,264 | 1,276 | -0.78% | 4,200 | 194億30万 | +3.32% | 9.24 | 1.27 |
04/24 | 1,270 | 1,287 | 1,263 | 1,286 | +1.42% | 9,000 | 195億5234万 | +4.3% | 9.31 | 1.28 |
04/23 | 1,263 | 1,280 | 1,263 | 1,268 | +0.48% | 6,300 | 192億7867万 | +3.09% | 9.18 | 1.26 |
04/22 | 1,250 | 1,264 | 1,250 | 1,262 | +1.69% | 5,300 | 191億8744万 | +2.77% | 9.14 | 1.25 |
04/19 | 1,250 | 1,254 | 1,240 | 1,241 | -0.72% | 17,100 | 188億6816万 | +1.22% | 8.98 | 1.23 |
04/18 | 1,256 | 1,256 | 1,250 | 1,250 | +0.08% | 2,400 | 190億500万 | +2.04% | 9.05 | 1.24 |
04/17 | 1,243 | 1,254 | 1,240 | 1,249 | +0.64% | 10,700 | 189億8979万 | +2.04% | 9.04 | 1.24 |
04/16 | 1,256 | 1,257 | 1,240 | 1,241 | -1.51% | 17,500 | 188億6816万 | +1.55% | 8.98 | 1.23 |
04/15 | 1,260 | 1,278 | 1,251 | 1,260 | +2.02% | 15,900 | 191億5704万 | +3.19% | 9.12 | 1.25 |
04/12 | 1,230 | 1,237 | 1,225 | 1,235 | +0.41% | 2,700 | 187億7694万 | +1.31% | 8.94 | 1.23 |
04/11 | 1,230 | 1,231 | 1,226 | 1,230 | 0% | 3,300 | 187億92万 | +0.9% | 8.9 | 1.22 |
04/10 | 1,216 | 1,230 | 1,216 | 1,230 | +1.15% | 1,800 | 187億92万 | +0.9% | 8.9 | 1.22 |
04/09 | 1,222 | 1,222 | 1,215 | 1,216 | +0.08% | 1,200 | 184億8806万 | -0.25% | 8.8 | 1.21 |
04/08 | 1,213 | 1,221 | 1,213 | 1,215 | +0.16% | 2,800 | 184億7286万 | -0.33% | 8.8 | 1.21 |
04/05 | 1,216 | 1,218 | 1,212 | 1,213 | -0.57% | 2,400 | 184億4245万 | -0.57% | 8.78 | 1.2 |
04/04 | 1,226 | 1,228 | 1,216 | 1,220 | +0.25% | 1,600 | 185億4888万 | -0.08% | 8.83 | 1.21 |
04/03 | 1,207 | 1,228 | 1,207 | 1,217 | +0.75% | 2,700 | 185億326万 | -0.33% | 8.81 | 1.21 |
04/02 | 1,218 | 1,226 | 1,207 | 1,208 | -0.82% | 5,600 | 183億6643万 | -1.15% | 8.75 | 1.2 |
04/01 | 1,220 | 1,230 | 1,218 | 1,218 | -0.9% | 6,700 | 185億1847万 | -0.41% | 8.82 | 1.21 |
03/29 | 1,228 | 1,230 | 1,215 | 1,229 | +0.57% | 4,400 | 186億8571万 | +0.57% | 8.9 | 1.22 |
03/28 | 1,222 | 1,222 | 1,215 | 1,222 | 0% | 2,100 | 185億7928万 | +0.08% | 8.85 | 1.21 |
03/27 | 1,217 | 1,224 | 1,205 | 1,222 | +0.33% | 7,900 | 185億7928万 | +0.16% | 8.85 | 1.21 |
03/26 | 1,225 | 1,230 | 1,218 | 1,218 | -0.98% | 3,100 | 185億1847万 | -0.16% | 8.82 | 1.21 |
03/25 | 1,230 | 1,232 | 1,226 | 1,230 | +0.82% | 6,300 | 187億92万 | +0.82% | 8.9 | 1.22 |
03/22 | 1,218 | 1,230 | 1,218 | 1,220 | 0% | 3,100 | 185億4888万 | +0.08% | 8.83 | 1.21 |
03/21 | 1,225 | 1,230 | 1,220 | 1,220 | -0.25% | 5,600 | 185億4888万 | 0% | 8.83 | 1.21 |
03/19 | 1,216 | 1,225 | 1,215 | 1,223 | +0.58% | 5,700 | 185億9449万 | +0.25% | 8.85 | 1.21 |
03/18 | 1,218 | 1,218 | 1,215 | 1,216 | 0% | 4,300 | 184億8806万 | -0.25% | 8.8 | 1.21 |
03/15 | 1,212 | 1,216 | 1,210 | 1,216 | +0.33% | 4,300 | 184億8806万 | -0.25% | 8.8 | 1.21 |
03/14 | 1,201 | 1,212 | 1,201 | 1,212 | +0.33% | 3,400 | 184億2724万 | -0.57% | 8.77 | 1.2 |
03/13 | 1,208 | 1,208 | 1,200 | 1,208 | +0.17% | 4,900 | 183億6643万 | -0.9% | 8.75 | 1.2 |
03/12 | 1,214 | 1,216 | 1,204 | 1,206 | -0.66% | 3,100 | 183億3602万 | -0.99% | 8.73 | 1.2 |
03/11 | 1,217 | 1,225 | 1,210 | 1,214 | -1.06% | 5,100 | 184億5765万 | -0.33% | 8.79 | 1.21 |
03/08 | 1,228 | 1,230 | 1,225 | 1,227 | -0.08% | 1,400 | 186億5530万 | +0.74% | 8.88 | 1.22 |
03/07 | 1,232 | 1,232 | 1,218 | 1,228 | -0.41% | 3,900 | 186億7051万 | +0.99% | 8.89 | 1.22 |
03/06 | 1,228 | 1,236 | 1,210 | 1,233 | +1.65% | 4,200 | 187億4653万 | +1.57% | 8.93 | 1.22 |
03/05 | 1,230 | 1,231 | 1,213 | 1,213 | -1.78% | 4,500 | 184億4245万 | +0.17% | 8.78 | 1.2 |
03/04 | 1,221 | 1,236 | 1,221 | 1,235 | +0.41% | 4,900 | 187億7694万 | +2.15% | 8.94 | 1.23 |
03/01 | 1,236 | 1,242 | 1,230 | 1,230 | -0.49% | 4,200 | 187億92万 | +2.07% | 8.9 | 1.22 |
02/29 | 1,240 | 1,240 | 1,229 | 1,236 | +0.08% | 2,900 | 187億9214万 | +2.83% | 8.95 | 1.23 |
02/28 | 1,218 | 1,240 | 1,215 | 1,235 | +0.57% | 8,500 | 187億7694万 | +3.09% | 8.94 | 1.23 |
02/27 | 1,234 | 1,245 | 1,215 | 1,228 | -0.16% | 9,300 | 186億7051万 | +2.85% | 8.89 | 1.22 |
02/26 | 1,211 | 1,239 | 1,205 | 1,230 | +2.07% | 9,600 | 187億92万 | +3.27% | 8.9 | 1.22 |
02/22 | 1,227 | 1,227 | 1,203 | 1,205 | +0.08% | 4,600 | 183億2082万 | +1.43% | 8.72 | 1.2 |
02/21 | 1,202 | 1,215 | 1,202 | 1,204 | +0.33% | 1,000 | 183億561万 | +1.52% | 8.72 | 1.2 |
02/20 | 1,201 | 1,208 | 1,200 | 1,200 | -0.99% | 7,000 | 182億4480万 | +1.44% | 8.69 | 1.19 |
02/19 | 1,205 | 1,212 | 1,205 | 1,212 | +0.17% | 2,500 | 184億2724万 | +2.62% | 8.77 | 1.2 |
02/16 | 1,223 | 1,223 | 1,210 | 1,210 | -1.06% | 4,800 | 183億9684万 | +2.54% | 8.76 | 1.2 |
02/15 | 1,231 | 1,231 | 1,215 | 1,223 | -0.24% | 3,200 | 185億9449万 | +3.82% | 8.85 | 1.21 |
02/14 | 1,228 | 1,238 | 1,226 | 1,226 | +0.08% | 3,800 | 186億4010万 | +4.34% | 8.88 | 1.22 |
02/13 | 1,210 | 1,287 | 1,210 | 1,225 | +1.24% | 37,100 | 186億2490万 | +4.52% | 8.87 | 1.22 |
02/09 | 1,208 | 1,213 | 1,200 | 1,210 | +0.17% | 3,400 | 183億9684万 | +3.51% | 8.76 | 1.2 |
02/08 | 1,210 | 1,211 | 1,201 | 1,208 | -0.17% | 2,300 | 183億6643万 | +3.51% | 8.75 | 1.2 |
02/07 | 1,209 | 1,215 | 1,209 | 1,210 | +0.25% | 5,800 | 183億9684万 | +3.86% | 8.76 | 1.2 |
02/06 | 1,206 | 1,207 | 1,195 | 1,207 | 0% | 4,300 | 183億5122万 | +3.87% | 8.74 | 1.2 |
02/05 | 1,206 | 1,208 | 1,200 | 1,207 | +0.08% | 3,100 | 183億5122万 | +4.23% | 8.74 | 1.2 |
02/02 | 1,200 | 1,209 | 1,184 | 1,206 | +0.5% | 10,100 | 183億3602万 | +4.51% | 8.73 | 1.2 |
02/01 | 1,191 | 1,200 | 1,176 | 1,200 | +1.18% | 12,300 | 182億4480万 | +4.35% | 8.69 | 1.19 |
01/31 | 1,175 | 1,186 | 1,175 | 1,186 | +1.37% | 7,500 | 180億3194万 | +3.31% | 8.59 | 1.18 |
01/30 | 1,166 | 1,170 | 1,160 | 1,170 | +0.86% | 5,600 | 177億8868万 | +2.18% | 8.47 | 1.16 |
01/29 | 1,151 | 1,180 | 1,151 | 1,160 | +0.78% | 7,800 | 176億3664万 | +1.31% | 8.4 | 1.15 |
01/26 | 1,149 | 1,151 | 1,142 | 1,151 | +0.17% | 6,800 | 174億9980万 | +0.52% | 8.33 | 1.14 |
01/25 | 1,144 | 1,150 | 1,143 | 1,149 | +0.52% | 8,800 | 174億6939万 | +0.26% | 8.32 | 1.14 |
01/24 | 1,132 | 1,143 | 1,132 | 1,143 | +0.18% | 8,000 | 173億7817万 | -0.44% | 8.28 | 1.13 |
01/23 | 1,149 | 1,149 | 1,133 | 1,141 | -0.7% | 12,700 | 173億4776万 | -0.78% | 8.26 | 1.13 |
01/22 | 1,145 | 1,150 | 1,144 | 1,149 | +0.44% | 21,900 | 174億6939万 | -0.26% | 8.32 | 1.14 |
01/19 | 1,149 | 1,149 | 1,133 | 1,144 | -0.35% | 8,600 | 173億9337万 | -0.87% | 8.28 | 1.14 |
01/18 | 1,149 | 1,150 | 1,136 | 1,148 | -0.09% | 23,200 | 174億5419万 | -0.78% | 8.31 | 1.14 |
01/17 | 1,150 | 1,150 | 1,138 | 1,149 | -0.09% | 11,100 | 174億6939万 | -0.86% | 8.32 | 1.14 |
01/16 | 1,158 | 1,158 | 1,139 | 1,150 | 0% | 25,000 | 174億8460万 | -0.95% | 8.33 | 1.14 |
01/15 | 1,130 | 1,169 | 1,116 | 1,150 | -1.79% | 55,800 | 174億8460万 | -1.2% | 8.33 | 1.14 |
01/12 | 1,160 | 1,171 | 1,155 | 1,171 | +0.77% | 29,000 | 178億388万 | +0.43% | 8.48 | 1.16 |
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 | |
2013年 11月期 | 588 1,175 11/19 | 370 740 8/13 | 1,596,600 798,300 8/13 | 72億7031万 | 45億7875万 | +49.94% 1/8 | -6.65% 12/2 |
2014年 11月期 | 875 1,750 1/8 | 492 984 12/3 | 189,400 94,700 1/16 | 133億350万 | 60億8850万 | +34.65% 1/10 | -14.77% 2/4 |
2015年 11月期 | 916 11/24 | 663 9/8 | 107,400 12/2 | 139億2686万 | 100億8025万 | +12.3% 7/31 | -13.76% 9/8 |
2016年 11月期 | 900 12/2 | 639 2/12 | 87,800 4/18 | 136億8360万 | 97億1535万 | +9.62% 10/14 | -13.82% 2/12 |
2017年 11月期 | 1,420 11/28 10/17 他2件 | 820 12/5 12/2 | 75,000 7/13 | 215億8968万 | 124億6728万 | +21.28% 2/6 | -10.81% 4/12 |
2018年 11月期 | 2,118 2/2 | 1,128 11/28 | 127,200 1/11 | 322億207万 | 171億5011万 | +27.51% 1/11 | -16.87% 12/25 |
2019年 11月期 | 1,338 3/8 | 903 12/25 | 54,400 1/10 | 203億4295万 | 137億2921万 | +15.11% 1/18 | -14.28% 4/12 |
2020年 11月期 | 1,237 1/7 | 510 3/23 | 42,500 3/23 | 188億734万 | 77億5404万 | +20.78% 4/13 | -34.97% 3/23 |
2021年 11月期 | 970 6/16 6/10 | 731 12/7 | 13,900 7/27 | 147億4788万 | 111億1412万 | +10.45% 2/8 | -9.14% 8/5 |
2022年 11月期 | 1,220 10/21 | 720 3/11 | 29,300 10/13 | 185億4888万 | 109億4688万 | +17.21% 10/19 | -10.49% 12/22 |
2023年 11月期 | 1,440 7/20 | 960 12/23 | 77,200 11/29 | 218億9376万 | 145億9584万 | +19.46% 7/20 | -7.55% 10/23 |
最新 | 1,255 2024/6/7 | 4,900 | 190億8102万 | -1.72% 1,277 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 22%(1.22倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 76%(1.76倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 18%(1.18倍)
- 2022/12/30 vs 2021/12/30
- 19%(1.19倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/06/07 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
370円(2013/08/13) - 239%(3.39倍)
1,255円(6/7)