株価チャート
株価
6/7
- 前日 (6/6)
- 301
- 始値
- 298
- 高値
- 299
- 安値
- 295
- 終値 -1%
- 298
- 出来高 +16.59%
- 26,700
乖離率
- 株価(5日)
移動平均値 - -1.32%
302 - 株価(25日)
移動平均値 - -0.33%
299 - 出来高(5日)
移動平均値 - -30.5%
38,420
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 | 298 | 299 | 295 | 298 | -1% | 26,700 | 43億8255万 | -0.33% | 108.32 | 1.18 |
06/06 | 312 | 315 | 299 | 301 | -3.53% | 22,900 | 44億2667万 | +0.33% | 109.41 | 1.19 |
06/05 | 299 | 320 | 299 | 312 | +4% | 99,700 | 45億8844万 | +2.97% | 113.41 | 1.24 |
06/04 | 300 | 302 | 297 | 300 | 0% | 13,700 | 44億1196万 | -1.32% | 109.05 | 1.19 |
06/03 | 297 | 300 | 291 | 300 | +1.01% | 29,100 | 44億1196万 | -2.28% | 109.05 | 1.19 |
05/31 | 295 | 300 | 294 | 297 | +1.71% | 19,200 | 43億6784万 | -4.19% | 107.96 | 1.18 |
05/30 | 288 | 293 | 279 | 292 | +0.34% | 36,000 | 42億9431万 | -6.71% | 106.14 | 1.16 |
05/29 | 298 | 298 | 287 | 291 | -2.02% | 26,300 | 42億7960万 | -7.62% | 105.78 | 1.15 |
05/28 | 300 | 300 | 296 | 297 | -0.34% | 11,600 | 43億6784万 | -6.6% | 107.96 | 1.18 |
05/27 | 303 | 303 | 298 | 298 | -0.67% | 7,600 | 43億8255万 | -6.88% | 108.32 | 1.18 |
05/24 | 301 | 302 | 297 | 300 | -0.33% | 11,100 | 44億1196万 | -7.12% | 109.05 | 1.19 |
05/23 | 295 | 302 | 295 | 301 | +3.08% | 32,000 | 44億2667万 | -7.38% | 109.41 | 1.19 |
05/22 | 302 | 302 | 292 | 292 | -2.67% | 34,400 | 42億9431万 | -10.98% | 106.14 | 1.16 |
05/21 | 308 | 308 | 300 | 300 | -1.32% | 22,600 | 44億1196万 | -9.37% | 109.05 | 1.19 |
05/20 | 298 | 307 | 298 | 304 | +2.01% | 19,200 | 44億7079万 | -8.98% | 110.5 | 1.21 |
05/17 | 292 | 302 | 292 | 298 | +1.02% | 42,700 | 43億8255万 | -11.57% | 108.32 | 1.18 |
05/16 | 304 | 304 | 293 | 295 | -1.99% | 37,300 | 43億3843万 | -13.24% | 107.23 | 1.17 |
05/15 | 304 | 304 | 299 | 301 | 0% | 20,500 | 44億2667万 | -11.99% | 109.41 | 1.19 |
05/14 | 304 | 307 | 301 | 301 | +0.33% | 22,400 | 44億2667万 | -12.75% | 109.41 | 1.19 |
05/13 | 303 | 305 | 298 | 300 | -0.99% | 34,100 | 44億1196万 | -13.79% | 109.05 | 1.19 |
05/10 | 312 | 323 | 298 | 303 | +2.36% | 127,700 | 44億5608万 | -13.68% | 110.14 | 1.2 |
05/09 | 314 | 314 | 294 | 296 | -4.52% | 105,500 | 43億5313万 | -16.38% | 107.6 | 1.17 |
05/08 | 299 | 315 | 299 | 310 | +3.33% | 75,700 | 45億5902万 | -13.41% | 112.68 | 1.23 |
05/07 | 292 | 300 | 285 | 300 | +5.26% | 135,800 | 44億1196万 | -16.9% | 109.05 | 1.19 |
05/02 | 325 | 326 | 285 | 285 | -12.58% | 400,800 | 41億9136万 | -21.92% | 103.6 | 1.13 |
05/01 | 340 | 346 | 326 | 326 | -11.65% | 196,100 | 47億9433万 | -11.65% | 118.5 | 1.29 |
04/30 | 361 | 369 | 353 | 369 | +4.83% | 33,400 | 54億2671万 | -0.81% | 134.13 | 1.46 |
04/26 | 367 | 367 | 352 | 352 | -4.86% | 72,800 | 51億7670万 | -5.63% | 127.95 | 1.4 |
04/25 | 371 | 371 | 364 | 370 | -0.27% | 11,200 | 54億4142万 | -1.33% | 134.49 | 1.47 |
04/24 | 364 | 372 | 364 | 371 | +1.92% | 14,900 | 54億5612万 | -1.59% | 134.86 | 1.47 |
04/23 | 363 | 367 | 360 | 364 | +1.68% | 10,700 | 53億5318万 | -3.7% | 132.31 | 1.44 |
04/22 | 356 | 359 | 351 | 358 | +1.99% | 22,500 | 52億6494万 | -5.54% | 130.13 | 1.42 |
04/19 | 356 | 361 | 342 | 351 | -1.68% | 70,600 | 51億6199万 | -7.87% | 127.59 | 1.39 |
04/18 | 362 | 368 | 354 | 357 | -2.72% | 52,700 | 52億5023万 | -6.54% | 129.77 | 1.42 |
04/17 | 364 | 370 | 355 | 367 | +2.8% | 26,200 | 53億9730万 | -4.43% | 133.4 | 1.46 |
04/16 | 366 | 366 | 357 | 357 | -3.25% | 27,600 | 52億5023万 | -7.27% | 129.77 | 1.42 |
04/15 | 366 | 372 | 366 | 369 | -1.07% | 7,900 | 54億2671万 | -4.65% | 134.13 | 1.46 |
04/12 | 379 | 379 | 372 | 373 | -1.58% | 9,600 | 54億8554万 | -3.87% | 135.58 | 1.48 |
04/11 | 377 | 379 | 371 | 379 | -0.26% | 34,100 | 55億7378万 | -2.57% | 137.77 | 1.5 |
04/10 | 360 | 380 | 360 | 380 | +6.15% | 29,300 | 55億8848万 | -2.31% | 138.13 | 1.51 |
04/09 | 365 | 365 | 356 | 358 | -1.92% | 23,900 | 52億6494万 | -7.73% | 130.13 | 1.42 |
04/08 | 364 | 366 | 358 | 365 | +1.39% | 17,500 | 53億6789万 | -5.93% | 132.68 | 1.45 |
04/05 | 365 | 365 | 354 | 360 | -2.44% | 40,000 | 52億9435万 | -7.46% | 130.86 | 1.43 |
04/04 | 379 | 379 | 368 | 369 | -2.12% | 29,600 | 54億2671万 | -5.63% | 134.13 | 1.46 |
04/03 | 380 | 385 | 374 | 377 | -0.79% | 49,300 | 55億4436万 | -3.83% | 137.04 | 1.5 |
04/02 | 392 | 392 | 380 | 380 | -3.06% | 68,600 | 55億8848万 | -3.06% | 138.13 | 1.51 |
04/01 | 400 | 403 | 391 | 392 | -2% | 41,700 | 57億6496万 | -0.25% | 142.49 | 1.55 |
03/29 | 396 | 400 | 393 | 400 | +2.04% | 18,900 | 58億8261万 | +2.04% | - | 1.59 |
03/28 | 397 | 397 | 391 | 392 | -1.51% | 24,400 | 57億6496万 | 0% | - | 1.55 |
03/27 | 400 | 402 | 396 | 398 | +0.25% | 26,300 | 58億5320万 | +1.79% | - | 1.58 |
03/26 | 393 | 405 | 392 | 397 | 0% | 26,700 | 58億3849万 | +1.53% | - | 1.57 |
03/25 | 396 | 401 | 392 | 397 | +0.25% | 42,300 | 58億3849万 | +1.79% | - | 1.57 |
03/22 | 405 | 405 | 395 | 396 | -2.7% | 29,800 | 58億2379万 | +2.06% | - | 1.57 |
03/21 | 401 | 417 | 397 | 407 | +1.75% | 74,200 | 59億8556万 | +5.44% | - | 1.61 |
03/19 | 398 | 402 | 395 | 400 | +1.27% | 42,100 | 58億8261万 | +4.17% | - | 1.59 |
03/18 | 404 | 404 | 394 | 395 | -1.99% | 31,000 | 58億908万 | +3.4% | - | 1.57 |
03/15 | 390 | 403 | 390 | 403 | +2.54% | 16,300 | 59億2673万 | +6.05% | - | 1.6 |
03/14 | 402 | 402 | 390 | 393 | -2% | 35,400 | 57億7967万 | +4.52% | - | 1.56 |
03/13 | 400 | 408 | 396 | 401 | +0.5% | 67,500 | 58億9732万 | +7.22% | - | 1.59 |
03/12 | 383 | 403 | 383 | 399 | +3.1% | 50,000 | 58億6791万 | +7.55% | - | 1.58 |
03/11 | 410 | 410 | 386 | 387 | -5.61% | 114,400 | 56億9143万 | +5.16% | - | 1.53 |
03/08 | 404 | 412 | 390 | 410 | +3.54% | 212,000 | 60億2968万 | +12.64% | - | 1.63 |
03/07 | 378 | 406 | 375 | 396 | +7.9% | 244,200 | 58億2379万 | +10.31% | - | 1.57 |
03/06 | 367 | 371 | 361 | 367 | +0.55% | 22,000 | 53億9730万 | +3.67% | - | 1.46 |
03/05 | 368 | 368 | 355 | 365 | 0% | 35,900 | 53億6789万 | +3.99% | - | 1.45 |
03/04 | 375 | 379 | 352 | 365 | -3.69% | 170,200 | 53億6789万 | +4.89% | - | 1.45 |
03/01 | 400 | 400 | 373 | 379 | -5.01% | 129,200 | 55億7378万 | +9.54% | - | 1.5 |
02/29 | 404 | 404 | 388 | 399 | -2.92% | 87,800 | 58億6791万 | +16.67% | - | 1.58 |
02/28 | 383 | 411 | 383 | 411 | +7.31% | 66,900 | 60億4439万 | +21.6% | - | 1.63 |
02/27 | 384 | 385 | 376 | 383 | -0.78% | 44,400 | 56億3260万 | +15.02% | - | 1.52 |
02/26 | 389 | 395 | 379 | 386 | 0% | 45,400 | 56億7672万 | +16.97% | - | 1.53 |
02/22 | 392 | 394 | 383 | 386 | +1.85% | 88,200 | 56億7672万 | +18.4% | - | 1.53 |
02/21 | 376 | 383 | 372 | 379 | 0% | 57,700 | 55億7378万 | +17.7% | - | 1.5 |
02/20 | 388 | 388 | 375 | 379 | -2.32% | 41,900 | 55億7378万 | +18.81% | - | 1.5 |
02/19 | 366 | 389 | 366 | 388 | +3.74% | 110,900 | 57億614万 | +22.78% | - | 1.54 |
02/16 | 350 | 374 | 348 | 374 | +6.86% | 75,400 | 55億24万 | +19.87% | - | 1.48 |
02/15 | 358 | 361 | 350 | 350 | -2.23% | 66,800 | 51億4729万 | +12.9% | - | 1.39 |
02/14 | 353 | 361 | 348 | 358 | +1.13% | 52,600 | 52億6494万 | +16.23% | - | 1.42 |
02/13 | 359 | 359 | 348 | 354 | +0.85% | 77,500 | 52億611万 | +15.69% | - | 1.4 |
02/09 | 335 | 356 | 332 | 351 | +7.34% | 97,400 | 51億6199万 | +15.46% | - | 1.39 |
02/08 | 325 | 338 | 323 | 327 | +0.93% | 64,900 | 48億904万 | +9% | - | 1.3 |
02/07 | 330 | 330 | 318 | 324 | -1.82% | 47,200 | 47億6492万 | +9.09% | - | 1.29 |
02/06 | 328 | 336 | 322 | 330 | +0.61% | 107,500 | 48億5316万 | +11.86% | - | 1.31 |
02/05 | 315 | 354 | 315 | 328 | +5.13% | 542,000 | 48億2374万 | +12.71% | - | 1.3 |
02/02 | 302 | 313 | 290 | 312 | +5.41% | 123,900 | 45億8844万 | +8.33% | - | 1.24 |
02/01 | 304 | 316 | 285 | 296 | +4.59% | 341,200 | 43億5313万 | +3.5% | - | 1.17 |
01/31 | 282 | 284 | 278 | 283 | +0.35% | 37,800 | 41億6195万 | -0.7% | - | 1.12 |
01/30 | 293 | 293 | 282 | 282 | -3.75% | 92,300 | 41億4724万 | -0.7% | - | 1.12 |
01/29 | 295 | 295 | 289 | 293 | 0% | 12,800 | 43億901万 | +3.17% | - | 1.16 |
01/26 | 294 | 296 | 293 | 293 | -1.01% | 15,300 | 43億901万 | +3.53% | - | 1.16 |
01/25 | 296 | 298 | 293 | 296 | 0% | 15,600 | 43億5313万 | +4.59% | - | 1.17 |
01/24 | 298 | 299 | 293 | 296 | 0% | 15,100 | 43億5313万 | +4.96% | - | 1.17 |
01/23 | 294 | 302 | 294 | 296 | +1.37% | 27,300 | 43億5313万 | +5.34% | - | 1.17 |
01/22 | 289 | 295 | 285 | 292 | +1.39% | 46,500 | 42億9431万 | +4.29% | - | 1.16 |
01/19 | 295 | 295 | 285 | 288 | -2.7% | 88,300 | 42億3548万 | +3.23% | - | 1.14 |
01/18 | 294 | 296 | 291 | 296 | +1.02% | 28,200 | 43億5313万 | +6.09% | - | 1.17 |
01/17 | 299 | 300 | 293 | 293 | -2.33% | 41,800 | 43億901万 | +5.4% | - | 1.16 |
01/16 | 300 | 303 | 298 | 300 | +0.67% | 55,900 | 44億1196万 | +7.91% | - | 1.19 |
01/15 | 297 | 302 | 292 | 298 | +0.34% | 58,600 | 43億8255万 | +7.58% | - | 1.18 |
01/12 | 311 | 313 | 296 | 297 | -5.11% | 113,800 | 43億6784万 | +7.22% | - | 1.18 |
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 | |
2016年 3月期 | 1,410 5,640 12/28 | 494 1,976 2/12 | 5,120,400 1,280,100 12/25 | 154億4796万 | 55億9010万 | +20.61% 3/29 | -33.68% 2/12 |
2017年 3月期 | 923 3,690 5/31 | 420 1,680 11/9 | 1,639,200 409,800 5/30 | 104億3901万 | 50億774万 | +36.87% 5/30 | -25.04% 6/27 |
2018年 3月期 | 2,010 4,020 3/29 | 437 1,749 4/12 | 514,800 128,700 5/10 | 253億9540万 | 52億9492万 | +32.97% 4/3 | -14.61% 5/1 |
2019年 3月期 | 3,205 6,410 8/14 | 981 3/25 | 562,800 281,400 5/9 | 407億7299万 | 126億907万 | +36.62% 6/18 | -28.09% 10/29 |
2020年 3月期 | 1,234 4/9 | 503 3/19 | 1,275,100 7/8 | 158億6885万 | 65億5576万 | +30.15% 4/27 | -24.94% 3/19 |
2021年 3月期 | 1,185 6/18 | 516 4/7 | 635,900 4/8 | 154億5682万 | 67億3056万 | +23.19% 6/3 | -15.41% 11/5 |
2022年 3月期 | 869 4/27 | 562 1/31 | 138,600 8/4 | 114億2783万 | 75億1479万 | +8.03% 9/28 | -15.18% 8/6 |
2023年 3月期 | 691 4/28 | 447 11/11 11/10 | 1,774,400 12/7 | 92億5022万 | 65億5683万 | +7.55% 12/7 | -8.68% 11/8 |
2024年 3月期 | 493 7/19 | 247 12/26 | 542,000 2/5 | 72億3414万 | 36億3251万 | +22.82% 2/19 | -21.88% 5/2 |
最新 | 298 2024/6/7 | 26,700 | 43億8255万 | -0.33% 299 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -48%(0.52倍)
- 2017/12/29 vs 2016/12/30
- 67%(1.67倍)
- 2018/12/28 vs 2017/12/29
- 48%(1.48倍)
- 2019/12/30 vs 2018/12/28
- -33%(0.67倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- -45%(0.55倍)
- 2024/06/07 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
247円(2023/12/26) - 21%(1.21倍)
298円(6/7)