株価チャート
株価
6/7
- 前日 (6/6)
- 369
- 始値
- 369
- 高値
- 370
- 安値
- 364
- 終値 -1.36%
- 364
- 出来高 -10.71%
- 2,500
乖離率
- 株価(5日)
移動平均値 - -0.55%
366 - 株価(25日)
移動平均値 - +0.55%
362 - 出来高(5日)
移動平均値 - -77.52%
11,120
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 | 369 | 370 | 364 | 364 | -1.36% | 2,500 | 41億5055万 | +0.55% | 15.19 | 1.28 |
06/06 | 368 | 369 | 361 | 369 | +0.27% | 2,800 | 42億757万 | +1.93% | 15.4 | 1.3 |
06/05 | 369 | 369 | 360 | 368 | +1.1% | 5,400 | 41億9617万 | +1.94% | 15.36 | 1.29 |
06/04 | 363 | 372 | 361 | 364 | -0.27% | 23,200 | 41億5055万 | +1.11% | 15.19 | 1.28 |
06/03 | 358 | 365 | 357 | 365 | +1.96% | 21,700 | 41億6196万 | +1.67% | 15.24 | 1.28 |
05/31 | 353 | 365 | 352 | 358 | +0.85% | 5,000 | 40億8214万 | -0.28% | 14.94 | 1.26 |
05/30 | 353 | 355 | 350 | 355 | +0.85% | 5,300 | 40億4793万 | -0.84% | 14.82 | 1.25 |
05/29 | 352 | 354 | 348 | 352 | +0.28% | 6,600 | 40億1372万 | -1.4% | 14.69 | 1.24 |
05/28 | 366 | 366 | 349 | 351 | +0.29% | 24,600 | 40億232万 | -1.68% | 14.65 | 1.24 |
05/27 | 356 | 360 | 349 | 350 | -1.41% | 33,500 | 39億9092万 | -1.69% | 14.61 | 1.23 |
05/24 | 370 | 373 | 354 | 355 | -4.83% | 38,000 | 40億4793万 | -0.28% | 14.82 | 1.25 |
05/23 | 383 | 383 | 360 | 373 | -0.53% | 28,500 | 42億5318万 | +4.78% | 15.57 | 1.31 |
05/22 | 358 | 375 | 350 | 375 | +4.17% | 72,300 | 42億7598万 | +5.63% | 15.65 | 1.32 |
05/21 | 365 | 365 | 360 | 360 | -1.37% | 7,400 | 41億494万 | +1.41% | 15.03 | 1.27 |
05/20 | 368 | 371 | 363 | 365 | -1.08% | 32,500 | 41億6196万 | +3.11% | 15.24 | 1.28 |
05/17 | 375 | 375 | 355 | 369 | -1.07% | 15,800 | 42億757万 | +4.24% | 15.4 | 1.3 |
05/16 | 374 | 382 | 369 | 373 | -0.27% | 24,500 | 42億5318万 | +5.37% | 15.57 | 1.31 |
05/15 | 365 | 376 | 364 | 374 | +3.03% | 40,000 | 42億6458万 | +5.95% | 15.61 | 1.32 |
05/14 | 358 | 363 | 351 | 363 | +1.4% | 16,900 | 41億3915万 | +3.13% | 15.15 | 1.28 |
05/13 | 356 | 358 | 354 | 358 | +0.56% | 8,500 | 40億8214万 | +1.7% | 14.94 | 1.26 |
05/10 | 356 | 356 | 348 | 356 | +0.28% | 16,500 | 40億5933万 | +1.14% | 14.86 | 1.25 |
05/09 | 355 | 357 | 350 | 355 | -1.93% | 6,900 | 40億4793万 | +0.85% | 14.82 | 1.25 |
05/08 | 359 | 362 | 356 | 362 | -0.28% | 3,300 | 41億2775万 | +2.84% | 15.11 | 1.27 |
05/07 | 365 | 365 | 356 | 363 | +1.4% | 4,700 | 41億3915万 | +3.13% | 15.15 | 1.28 |
05/02 | 361 | 361 | 354 | 358 | +1.13% | 5,400 | 40億8214万 | +1.7% | 14.94 | 1.26 |
05/01 | 356 | 358 | 354 | 354 | -0.56% | 3,200 | 40億3653万 | +0.57% | 14.78 | 1.25 |
04/30 | 358 | 360 | 350 | 356 | +4.09% | 19,000 | 40億5933万 | +0.85% | 14.86 | 1.25 |
04/26 | 347 | 347 | 339 | 342 | -0.58% | 4,700 | 38億9970万 | -3.39% | 14.28 | 1.2 |
04/25 | 346 | 346 | 337 | 344 | -0.58% | 4,400 | 39億2250万 | -3.1% | 14.36 | 1.21 |
04/24 | 341 | 348 | 341 | 346 | +2.06% | 5,800 | 39億4531万 | -2.81% | 14.44 | 1.22 |
04/23 | 336 | 339 | 336 | 339 | 0% | 900 | 38億6549万 | -5.04% | 14.15 | 1.19 |
04/22 | 335 | 339 | 335 | 339 | +1.5% | 3,400 | 38億6549万 | -5.31% | 14.15 | 1.19 |
04/19 | 344 | 344 | 329 | 334 | -2.91% | 11,900 | 38億848万 | -6.96% | 13.94 | 1.18 |
04/18 | 348 | 349 | 329 | 344 | -1.43% | 24,500 | 39億2250万 | -4.44% | 14.36 | 1.21 |
04/17 | 353 | 370 | 346 | 349 | -0.85% | 29,600 | 39億7951万 | -3.06% | 14.57 | 1.23 |
04/16 | 353 | 355 | 352 | 352 | -0.56% | 3,400 | 40億1372万 | -2.22% | 14.69 | 1.24 |
04/15 | 355 | 355 | 351 | 354 | -0.56% | 4,800 | 40億3653万 | -1.39% | 14.78 | 1.25 |
04/12 | 354 | 356 | 352 | 356 | -0.28% | 5,500 | 40億5933万 | -1.11% | 14.86 | 1.25 |
04/11 | 355 | 357 | 351 | 357 | +0.56% | 1,900 | 40億7074万 | -0.83% | 14.9 | 1.26 |
04/10 | 355 | 355 | 351 | 355 | 0% | 4,300 | 40億4793万 | -1.39% | 14.82 | 1.25 |
04/09 | 356 | 356 | 350 | 355 | 0% | 2,800 | 40億4793万 | -1.39% | 14.82 | 1.25 |
04/08 | 354 | 358 | 353 | 355 | +0.28% | 2,500 | 40億4793万 | -1.39% | 14.82 | 1.25 |
04/05 | 355 | 358 | 351 | 354 | -0.56% | 6,200 | 40億3653万 | -1.67% | 14.78 | 1.25 |
04/04 | 359 | 359 | 354 | 356 | -1.11% | 9,900 | 40億5933万 | -1.11% | 14.86 | 1.25 |
04/03 | 361 | 361 | 357 | 360 | -0.28% | 4,800 | 41億494万 | 0% | 15.03 | 1.27 |
04/02 | 361 | 361 | 358 | 361 | +0.84% | 2,800 | 41億1635万 | +0.28% | 15.07 | 1.27 |
04/01 | 363 | 363 | 358 | 358 | -2.45% | 6,800 | 40億8214万 | -0.28% | 14.94 | 1.26 |
03/29 | 365 | 367 | 360 | 367 | +1.66% | 8,200 | 41億8476万 | +2.51% | 13.07 | 1.29 |
03/28 | 377 | 377 | 360 | 361 | -0.55% | 10,900 | 41億1635万 | +1.12% | 12.86 | 1.27 |
03/27 | 364 | 364 | 357 | 363 | -0.27% | 16,100 | 41億3915万 | +1.68% | 12.93 | 1.28 |
03/26 | 373 | 379 | 357 | 364 | -2.41% | 55,300 | 41億5055万 | +2.54% | 12.97 | 1.28 |
03/25 | 374 | 377 | 373 | 373 | -1.06% | 22,600 | 42億5318万 | +5.67% | 13.29 | 1.31 |
03/22 | 370 | 379 | 368 | 377 | +1.34% | 37,500 | 42億9879万 | +7.71% | 13.43 | 1.33 |
03/21 | 372 | 374 | 370 | 372 | 0% | 41,100 | 42億4178万 | +6.9% | 13.25 | 1.31 |
03/19 | 369 | 372 | 360 | 372 | +1.64% | 30,500 | 42億4178万 | +7.51% | 13.25 | 1.31 |
03/18 | 360 | 366 | 350 | 366 | +0.55% | 53,800 | 41億7336万 | +5.78% | 13.04 | 1.29 |
03/15 | 382 | 382 | 355 | 364 | +4% | 116,900 | 41億5055万 | +5.51% | 12.97 | 1.28 |
03/14 | 344 | 350 | 342 | 350 | +1.45% | 5,600 | 39億9092万 | +1.45% | 12.47 | 1.23 |
03/13 | 348 | 348 | 342 | 345 | -0.86% | 7,700 | 39億3390万 | -0.29% | 12.29 | 1.21 |
03/12 | 341 | 348 | 341 | 348 | +1.16% | 5,000 | 39億6811万 | +0.29% | 12.4 | 1.22 |
03/11 | 352 | 352 | 342 | 344 | -3.1% | 10,000 | 39億2250万 | -1.15% | 12.26 | 1.21 |
03/08 | 360 | 360 | 351 | 355 | -1.39% | 12,400 | 40億4793万 | +1.43% | 12.65 | 1.25 |
03/07 | 362 | 363 | 355 | 360 | -0.55% | 19,500 | 41億494万 | +2.56% | 12.83 | 1.27 |
03/06 | 356 | 364 | 355 | 362 | +1.12% | 23,900 | 41億2775万 | +2.84% | 12.9 | 1.27 |
03/05 | 352 | 358 | 349 | 358 | 0% | 10,000 | 40億8214万 | +1.42% | 12.75 | 1.26 |
03/04 | 353 | 363 | 345 | 358 | +1.99% | 69,400 | 40億8214万 | +1.13% | 12.75 | 1.26 |
03/01 | 361 | 361 | 341 | 351 | -2.5% | 34,500 | 40億232万 | -1.13% | 12.5 | 1.24 |
02/29 | 362 | 364 | 356 | 360 | -0.55% | 18,400 | 41億494万 | +0.84% | 12.83 | 1.27 |
02/28 | 359 | 363 | 351 | 362 | +3.13% | 35,100 | 41億2775万 | +1.4% | 12.9 | 1.27 |
02/27 | 339 | 356 | 339 | 351 | +3.85% | 35,600 | 40億232万 | -1.68% | 12.5 | 1.24 |
02/26 | 343 | 343 | 334 | 338 | 0% | 18,000 | 38億5409万 | -5.32% | 12.04 | 1.19 |
02/22 | 343 | 346 | 332 | 338 | -1.46% | 17,000 | 38億5409万 | -5.59% | 12.04 | 1.19 |
02/21 | 346 | 346 | 337 | 343 | -0.58% | 24,000 | 39億1110万 | -4.72% | 12.22 | 1.21 |
02/20 | 327 | 345 | 320 | 345 | +9.18% | 23,100 | 39億3390万 | -4.43% | 12.29 | 1.21 |
02/19 | 308 | 321 | 308 | 316 | +2.6% | 22,600 | 36億323万 | -12.47% | 11.26 | 1.11 |
02/16 | 306 | 313 | 304 | 308 | -0.32% | 19,900 | 35億1201万 | -15.15% | 10.97 | 1.08 |
02/15 | 315 | 315 | 304 | 309 | -1.9% | 26,800 | 35億2341万 | -15.34% | 11.01 | 1.09 |
02/14 | 308 | 318 | 300 | 315 | -8.16% | 118,600 | 35億9183万 | -14.17% | 11.22 | 1.11 |
02/13 | 356 | 356 | 333 | 343 | -3.38% | 31,000 | 39億1110万 | -6.79% | 12.22 | 1.21 |
02/09 | 350 | 355 | 350 | 355 | 0% | 9,300 | 40億4793万 | -3.53% | 12.65 | 1.25 |
02/08 | 363 | 363 | 351 | 355 | -1.39% | 17,400 | 40億4793万 | -3.27% | 12.65 | 1.25 |
02/07 | 370 | 370 | 360 | 360 | -2.44% | 20,000 | 41億494万 | -1.64% | 12.83 | 1.27 |
02/06 | 377 | 377 | 369 | 369 | -2.64% | 38,600 | 42億757万 | +1.37% | 13.15 | 1.3 |
02/05 | 370 | 380 | 370 | 379 | +1.88% | 16,900 | 43億2159万 | +4.7% | 13.5 | 1.33 |
02/02 | 377 | 380 | 372 | 372 | -1.85% | 23,600 | 42億4178万 | +3.33% | 13.25 | 1.31 |
02/01 | 381 | 389 | 376 | 379 | -1.04% | 31,200 | 43億2159万 | +5.87% | 13.5 | 1.33 |
01/31 | 382 | 389 | 380 | 383 | -0.26% | 25,800 | 43億6720万 | +7.58% | 13.64 | 1.35 |
01/30 | 383 | 387 | 380 | 384 | -0.26% | 14,200 | 43億7861万 | +8.47% | 13.68 | 1.35 |
01/29 | 396 | 396 | 380 | 385 | -0.77% | 25,500 | 43億9001万 | +9.69% | 13.72 | 1.35 |
01/26 | 398 | 398 | 381 | 388 | -1.77% | 36,800 | 44億2422万 | +11.17% | 13.82 | 1.37 |
01/25 | 383 | 395 | 382 | 395 | +2.6% | 57,800 | 45億404万 | +14.16% | 14.07 | 1.39 |
01/24 | 368 | 385 | 368 | 385 | +3.49% | 79,900 | 43億9001万 | +12.24% | 13.72 | 1.35 |
01/23 | 360 | 376 | 360 | 372 | +3.33% | 41,200 | 42億4178万 | +9.41% | 13.25 | 1.31 |
01/22 | 361 | 366 | 349 | 360 | +1.98% | 58,000 | 41億494万 | +6.51% | 12.83 | 1.27 |
01/19 | 365 | 372 | 353 | 353 | -4.34% | 54,700 | 40億2513万 | +5.06% | 12.58 | 1.24 |
01/18 | 370 | 375 | 368 | 369 | -0.27% | 14,100 | 42億757万 | +10.48% | 13.15 | 1.3 |
01/17 | 372 | 375 | 362 | 370 | -1.33% | 81,400 | 42億1897万 | +11.45% | 13.18 | 1.3 |
01/16 | 355 | 420 | 348 | 375 | +5.93% | 399,400 | 42億7598万 | +13.64% | 13.36 | 1.32 |
01/15 | 353 | 358 | 351 | 354 | -1.12% | 12,800 | 40億3653万 | +7.93% | 12.61 | 1.25 |
01/12 | 351 | 360 | 347 | 358 | +1.99% | 38,100 | 40億8214万 | +9.82% | 12.75 | 1.26 |
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 | |
2008年 3月期 | 940 94 6/18 94 6/15 | 330 33 1/18 33 1/17 他2件 | 225,800 2,258,000 6/15 | - | - | +30.1% 2/4 | -30.27% 1/16 |
2009年 3月期 | 1,150 115 6/25 115 5/22 | 350 35 3/17 35 3/12 他2件 | 1,228,600 12,286,000 5/16 | - | - | +82.68% 5/21 | -24.45% 10/8 |
2010年 3月期 | 750 75 7/7 | 280 28 2/16 | 847,900 8,479,000 7/7 | - | - | +21.33% 7/7 | -17.56% 11/17 |
2011年 3月期 | 430 43 4/14 43 4/13 他2件 | 120 12 3/15 | 250,700 2,507,000 4/12 | 39億1805万 | 10億9340万 | +16.07% 12/13 | -33.75% 3/15 |
2012年 3月期 | 260 26 5/30 26 5/2 | 131 10/4 9/27 他2件 | 529,400 5,294,000 4/18 | 23億6905万 | 11億9363万 | +27.81% 1/30 | -23.48% 8/8 |
2013年 3月期 | 201 4/18 4/17 他2件 | 99 2/15 | 737,400 2/15 | 18億3146万 | 9億206万 | +9.99% 1/15 | -23.72% 5/21 |
2014年 3月期 | 178 12/3 | 113 3/25 | 188,000 7/8 | 16億2189万 | 10億7379万 | +35.35% 4/1 | -12.81% 3/25 |
2015年 3月期 | 325 7/28 | 134 4/9 | 5,254,900 7/24 | 30億8835万 | 12億7335万 | +66.81% 7/28 | -15.68% 12/25 |
2016年 3月期 | 292 7/23 | 116 2/12 | 12,094,300 7/23 | 27億7476万 | 13億2270万 | +36.42% 7/23 | -25.21% 8/25 |
2017年 3月期 | 313 3/9 | 121 6/24 | 4,450,300 3/7 | 35億6902万 | 13億7971万 | +76.72% 5/9 | -15.96% 4/12 |
2018年 3月期 | 685 6/8 | 208 4/12 | 5,260,100 5/10 | 78億1080万 | 23億7174万 | +72.19% 5/10 | -24.55% 2/14 |
2019年 3月期 | 499 11/8 | 254 12/25 | 2,268,300 6/19 | 56億8991万 | 28億9626万 | +29.51% 8/20 | -24.45% 12/25 |
2020年 3月期 | 397 8/6 | 150 3/17 | 3,436,600 8/6 | 45億2684万 | 17億1039万 | +29.91% 5/7 | -37.63% 3/13 |
2021年 3月期 | 519 8/6 7/27 | 167 4/3 | 2,297,800 12/17 | 59億1796万 | 19億424万 | +47.16% 7/22 | -15.14% 11/18 |
2022年 3月期 | 358 1/7 | 173 12/28 12/27 | 3,953,900 1/7 | 40億8214万 | 19億7265万 | +55.96% 1/6 | -16.61% 2/21 |
2023年 3月期 | 370 11/15 | 201 4/12 4/1 | 7,846,100 4/20 | 42億1897万 | 22億9192万 | +69.46% 4/12 | -8.58% 12/20 |
2024年 3月期 | 655 4/14 | 279 10/24 | 5,823,500 4/12 | 74億6872万 | 31億8133万 | +14.14% 1/25 | -16.64% 5/26 |
最新 | 364 2024/6/7 | 2,500 | 41億5055万 | +0.55% 362 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 26%(1.26倍)
- 1985/12/28 vs 1984/12/28
- -11%(0.89倍)
- 1986/12/27 vs 1985/12/28
- 6%(1.06倍)
- 1987/12/28 vs 1986/12/27
- 85%(1.85倍)
- 1988/12/28 vs 1987/12/28
- 50%(1.5倍)
- 1989/12/29 vs 1988/12/28
- 23%(1.23倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/29 vs 1991/12/30
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/29
- 67%(1.67倍)
- 1994/12/30 vs 1993/12/30
- 91%(1.91倍)
- 1995/12/29 vs 1994/12/30
- -29%(0.71倍)
- 1996/12/26 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/30 vs 1996/12/26
- -49%(0.51倍)
- 1998/12/30 vs 1997/12/30
- -24%(0.76倍)
- 1999/12/30 vs 1998/12/30
- 81%(1.81倍)
- 2000/12/29 vs 1999/12/30
- -64%(0.36倍)
- 2001/12/28 vs 2000/12/29
- -51%(0.49倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- 82%(1.82倍)
- 2004/12/30 vs 2003/12/30
- 101%(2.01倍)
- 2005/12/30 vs 2004/12/30
- -4%(0.96倍)
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/30 vs 2008/12/30
- -23%(0.77倍)
- 2010/12/30 vs 2009/12/30
- -32%(0.68倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- 4%(1.04倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 178%(2.78倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- -46%(0.54倍)
- 2022/12/30 vs 2021/12/30
- 51%(1.51倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/06/07 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
99円(2013/02/15) - 268%(3.68倍)
364円(6/7)