株価チャート
株価
6/7
- 前日 (6/6)
- 217
- 始値
- 217
- 高値
- 217
- 安値
- 215
- 終値 ±0%
- 217
- 出来高 -36.36%
- 2,100
乖離率
- 株価(5日)
移動平均値 - +0.46%
216 - 株価(25日)
移動平均値 - -0.91%
219 - 出来高(5日)
移動平均値 - -66.67%
6,300
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 | 217 | 217 | 215 | 217 | 0% | 2,100 | 20億4360万 | -0.91% | 14.12 | 1.19 |
06/06 | 215 | 219 | 215 | 217 | -0.46% | 3,300 | 20億4360万 | -0.91% | 14.12 | 1.19 |
06/05 | 216 | 218 | 214 | 218 | +1.4% | 5,200 | 20億5302万 | -0.46% | 14.19 | 1.2 |
06/04 | 216 | 216 | 214 | 215 | 0% | 4,100 | 20億2476万 | -1.83% | 13.99 | 1.18 |
06/03 | 217 | 218 | 213 | 215 | -1.38% | 16,800 | 20億2476万 | -2.27% | 13.99 | 1.18 |
05/31 | 211 | 220 | 211 | 218 | +3.32% | 15,100 | 20億5302万 | -0.91% | 14.19 | 1.2 |
05/30 | 211 | 214 | 210 | 211 | -1.86% | 8,000 | 19億8709万 | -4.09% | 13.73 | 1.16 |
05/29 | 217 | 217 | 215 | 215 | -1.38% | 6,400 | 20億2476万 | -2.71% | 13.99 | 1.18 |
05/28 | 221 | 223 | 213 | 218 | -1.36% | 16,200 | 20億5302万 | -1.36% | 14.19 | 1.2 |
05/27 | 222 | 222 | 219 | 221 | +0.91% | 2,400 | 20億8127万 | 0% | 14.38 | 1.21 |
05/24 | 217 | 229 | 215 | 219 | +0.46% | 39,600 | 20億6243万 | -0.9% | 14.25 | 1.2 |
05/23 | 220 | 220 | 217 | 218 | -0.91% | 7,600 | 20億5302万 | -1.36% | 14.19 | 1.2 |
05/22 | 219 | 220 | 219 | 220 | +0.46% | 1,200 | 20億7185万 | -0.45% | 14.32 | 1.21 |
05/21 | 221 | 222 | 216 | 219 | -0.9% | 17,900 | 20億6243万 | -0.9% | 14.25 | 1.2 |
05/20 | 220 | 222 | 218 | 221 | +1.84% | 15,500 | 20億8127万 | -0.45% | 14.38 | 1.21 |
05/17 | 220 | 222 | 217 | 217 | -1.36% | 16,500 | 20億4360万 | -2.25% | 14.12 | 1.19 |
05/16 | 222 | 222 | 218 | 220 | +0.46% | 30,600 | 20億7185万 | -0.9% | 14.32 | 1.21 |
05/15 | 241 | 248 | 218 | 219 | -8.37% | 132,100 | 20億6243万 | -1.35% | 14.25 | 1.2 |
05/14 | 222 | 294 | 222 | 239 | +11.68% | 916,900 | 22億5078万 | +7.66% | 15.55 | 1.31 |
05/13 | 222 | 222 | 213 | 214 | -4.04% | 20,400 | 20億1535万 | -3.17% | 13.93 | 1.18 |
05/10 | 221 | 223 | 219 | 223 | +1.83% | 3,900 | 21億10万 | +0.9% | 14.51 | 1.23 |
05/09 | 222 | 222 | 219 | 219 | -0.45% | 1,700 | 20億6243万 | -0.9% | 14.25 | 1.2 |
05/08 | 220 | 223 | 220 | 220 | -0.45% | 3,300 | 20億7185万 | -0.45% | 14.32 | 1.21 |
05/07 | 221 | 222 | 221 | 221 | 0% | 2,100 | 20億8127万 | -0.45% | 14.38 | 1.21 |
05/02 | 221 | 222 | 220 | 221 | -0.45% | 1,300 | 20億8127万 | -0.45% | 14.38 | 1.21 |
05/01 | 220 | 222 | 220 | 222 | +0.91% | 300 | 20億9069万 | 0% | 14.45 | 1.22 |
04/30 | 222 | 222 | 220 | 220 | -0.45% | 2,200 | 20億7185万 | -0.9% | 14.32 | 1.21 |
04/26 | 222 | 222 | 219 | 221 | -0.45% | 2,800 | 20億8127万 | -0.45% | 14.38 | 1.21 |
04/25 | 222 | 222 | 220 | 222 | 0% | 700 | 20億9069万 | -0.45% | 14.45 | 1.22 |
04/24 | 220 | 222 | 220 | 222 | 0% | 300 | 20億9069万 | -0.45% | 14.45 | 1.22 |
04/23 | 222 | 222 | 218 | 222 | 0% | 3,300 | 20億9069万 | -0.45% | 14.45 | 1.22 |
04/22 | 221 | 223 | 219 | 222 | +1.37% | 5,100 | 20億9069万 | -0.45% | 14.45 | 1.22 |
04/19 | 222 | 222 | 219 | 219 | -1.35% | 2,900 | 20億6243万 | -1.79% | 14.25 | 1.2 |
04/18 | 221 | 222 | 221 | 222 | +0.45% | 500 | 20億9069万 | -0.89% | 14.45 | 1.22 |
04/17 | 223 | 223 | 221 | 221 | -0.9% | 300 | 20億8127万 | -1.34% | 14.38 | 1.21 |
04/16 | 224 | 224 | 219 | 223 | -0.45% | 6,100 | 21億10万 | -0.45% | 14.51 | 1.23 |
04/15 | 224 | 224 | 224 | 224 | 0% | 800 | 21億952万 | 0% | 14.58 | 1.23 |
04/12 | 221 | 225 | 221 | 224 | +0.9% | 800 | 21億952万 | -0.44% | 14.58 | 1.23 |
04/11 | 223 | 224 | 222 | 222 | -0.45% | 6,100 | 20億9069万 | -1.33% | 14.45 | 1.22 |
04/10 | 222 | 223 | 221 | 223 | +0.45% | 2,000 | 21億10万 | -0.89% | 14.51 | 1.23 |
04/09 | 220 | 222 | 220 | 222 | +0.45% | 300 | 20億9069万 | -1.33% | 14.45 | 1.22 |
04/08 | 219 | 223 | 219 | 221 | +0.91% | 6,200 | 20億8127万 | -2.21% | 14.38 | 1.21 |
04/05 | 218 | 219 | 217 | 219 | 0% | 3,100 | 20億6243万 | -3.1% | 14.25 | 1.2 |
04/04 | 220 | 221 | 219 | 219 | +0.46% | 2,000 | 20億6243万 | -3.1% | 14.25 | 1.2 |
04/03 | 220 | 222 | 216 | 218 | -2.24% | 12,900 | 20億5302万 | -3.96% | 14.19 | 1.2 |
04/02 | 224 | 224 | 220 | 223 | -0.45% | 3,100 | 21億10万 | -1.76% | 14.51 | 1.23 |
04/01 | 223 | 224 | 223 | 224 | +0.45% | 2,200 | 21億952万 | -1.32% | 14.58 | 1.23 |
03/29 | 220 | 224 | 220 | 223 | 0% | 6,200 | 21億10万 | -1.76% | - | 1.23 |
03/28 | 223 | 223 | 221 | 223 | 0% | 3,200 | 21億10万 | -1.76% | - | 1.23 |
03/27 | 228 | 228 | 223 | 223 | -1.33% | 4,400 | 21億10万 | -1.76% | - | 1.23 |
03/26 | 228 | 229 | 226 | 226 | -0.88% | 3,800 | 21億2836万 | -0.44% | - | 1.24 |
03/25 | 227 | 230 | 225 | 228 | -0.44% | 6,300 | 21億4719万 | +0.44% | - | 1.25 |
03/22 | 226 | 230 | 226 | 229 | +0.88% | 2,500 | 21億5661万 | +0.88% | - | 1.26 |
03/21 | 224 | 228 | 224 | 227 | 0% | 5,600 | 21億3777万 | +0.44% | - | 1.25 |
03/19 | 226 | 227 | 224 | 227 | +0.44% | 3,100 | 21億3777万 | +0.44% | - | 1.25 |
03/18 | 229 | 231 | 222 | 226 | -1.74% | 10,700 | 21億2836万 | +0.44% | - | 1.24 |
03/15 | 231 | 232 | 228 | 230 | -0.43% | 11,500 | 21億6603万 | +2.22% | - | 1.26 |
03/14 | 228 | 232 | 228 | 231 | +0.43% | 1,300 | 21億7544万 | +2.67% | - | 1.27 |
03/13 | 226 | 230 | 225 | 230 | +2.22% | 4,500 | 21億6603万 | +2.22% | - | 1.26 |
03/12 | 226 | 226 | 224 | 225 | +0.45% | 700 | 21億1894万 | +0.45% | - | 1.24 |
03/11 | 229 | 229 | 220 | 224 | -2.18% | 8,500 | 21億952万 | 0% | - | 1.23 |
03/08 | 230 | 231 | 228 | 229 | -0.87% | 12,800 | 21億5661万 | +2.23% | - | 1.26 |
03/07 | 227 | 231 | 226 | 231 | +1.32% | 5,600 | 21億7544万 | +3.13% | - | 1.27 |
03/06 | 224 | 229 | 223 | 228 | -0.87% | 10,700 | 21億4719万 | +1.79% | - | 1.25 |
03/05 | 232 | 232 | 228 | 230 | +0.44% | 2,800 | 21億6603万 | +2.68% | - | 1.26 |
03/04 | 227 | 231 | 226 | 229 | +0.88% | 5,000 | 21億5661万 | +2.23% | - | 1.26 |
03/01 | 229 | 230 | 222 | 227 | 0% | 7,000 | 21億3777万 | +1.79% | - | 1.25 |
02/29 | 231 | 233 | 225 | 227 | -1.73% | 3,800 | 21億3777万 | +1.79% | - | 1.25 |
02/28 | 228 | 232 | 228 | 231 | +2.21% | 8,400 | 21億7544万 | +3.59% | - | 1.27 |
02/27 | 228 | 231 | 226 | 226 | -0.88% | 9,400 | 21億2836万 | +1.35% | - | 1.24 |
02/26 | 228 | 229 | 225 | 228 | 0% | 8,500 | 21億4719万 | +2.24% | - | 1.25 |
02/22 | 222 | 229 | 222 | 228 | +1.79% | 19,500 | 21億4719万 | +2.7% | - | 1.25 |
02/21 | 220 | 225 | 219 | 224 | +1.36% | 10,200 | 21億952万 | +0.9% | - | 1.23 |
02/20 | 221 | 222 | 220 | 221 | 0% | 4,700 | 20億8127万 | -0.45% | - | 1.21 |
02/19 | 216 | 221 | 214 | 221 | +1.84% | 13,700 | 20億8127万 | -0.45% | - | 1.21 |
02/16 | 220 | 220 | 216 | 217 | 0% | 5,000 | 20億4360万 | -2.25% | - | 1.19 |
02/15 | 217 | 219 | 215 | 217 | +0.46% | 23,400 | 20億4360万 | -2.25% | - | 1.19 |
02/14 | 214 | 217 | 214 | 216 | 0% | 4,800 | 20億3418万 | -2.7% | - | 1.19 |
02/13 | 219 | 219 | 211 | 216 | -3.14% | 23,700 | 20億3418万 | -2.7% | - | 1.19 |
02/09 | 220 | 224 | 218 | 223 | 0% | 7,400 | 21億10万 | +0.45% | - | 1.23 |
02/08 | 224 | 224 | 222 | 223 | -0.45% | 700 | 21億10万 | +0.45% | - | 1.23 |
02/07 | 222 | 224 | 220 | 224 | 0% | 4,900 | 21億952万 | +1.36% | - | 1.23 |
02/06 | 221 | 224 | 221 | 224 | +0.45% | 3,500 | 21億952万 | +1.36% | - | 1.23 |
02/05 | 223 | 226 | 220 | 223 | +0.9% | 5,200 | 21億10万 | +1.36% | - | 1.23 |
02/02 | 224 | 224 | 220 | 221 | -0.45% | 5,300 | 20億8127万 | +0.45% | - | 1.21 |
02/01 | 224 | 225 | 222 | 222 | -1.77% | 2,800 | 20億9069万 | +1.37% | - | 1.22 |
01/31 | 226 | 226 | 225 | 226 | 0% | 3,500 | 21億2836万 | +3.2% | - | 1.24 |
01/30 | 228 | 228 | 226 | 226 | 0% | 3,400 | 21億2836万 | +3.2% | - | 1.24 |
01/29 | 226 | 227 | 225 | 226 | +0.44% | 2,200 | 21億2836万 | +3.2% | - | 1.24 |
01/26 | 225 | 227 | 225 | 225 | +0.9% | 4,200 | 21億1894万 | +3.21% | - | 1.24 |
01/25 | 222 | 224 | 222 | 223 | +0.45% | 700 | 21億10万 | +2.29% | - | 1.23 |
01/24 | 225 | 225 | 222 | 222 | -0.89% | 3,200 | 20億9069万 | +1.83% | - | 1.22 |
01/23 | 224 | 226 | 224 | 224 | 0% | 5,100 | 21億952万 | +2.75% | - | 1.23 |
01/22 | 224 | 226 | 223 | 224 | +0.45% | 7,300 | 21億952万 | +2.75% | - | 1.23 |
01/19 | 223 | 223 | 222 | 223 | +0.45% | 3,800 | 21億10万 | +2.76% | - | 1.23 |
01/18 | 221 | 222 | 220 | 222 | +0.45% | 1,700 | 20億9069万 | +2.3% | - | 1.22 |
01/17 | 220 | 223 | 220 | 221 | -0.9% | 2,500 | 20億8127万 | +1.84% | - | 1.21 |
01/16 | 223 | 223 | 219 | 223 | +0.45% | 8,900 | 21億10万 | +2.76% | - | 1.23 |
01/15 | 214 | 225 | 214 | 222 | +3.74% | 14,700 | 20億9069万 | +2.3% | - | 1.22 |
01/12 | 217 | 218 | 213 | 214 | -1.83% | 5,500 | 20億1535万 | -1.38% | - | 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 | |
2008年 3月期 | 341 227 4/25 | 271 180 8/20 | 168,205 252,833 3/19 | - | - | +10.41% 6/26 | -19.48% 5/14 |
2009年 3月期 | 376 250 7/10 | 56 37 3/9 | 122,330 183,878 9/18 | - | - | +44.25% 1/6 | -63.91% 9/9 |
2010年 3月期 | 171 43 6/25 | 37 11 2/15 11 2/12 他5件 | 3,852,300 12,841,000 12/7 | - | - | +80.8% 3/25 | -37.83% 6/19 |
2011年 3月期 | 97 29 5/14 29 5/13 他2件 | 33 10 11/9 | 2,086,800 6,956,000 2/7 | 7億8742万 | 2億7152万 | +57.1% 2/8 | -33.84% 3/15 |
2012年 3月期 | 180 54 8/12 | 63 19 4/12 | 6,416,400 21,388,000 5/12 | 14億6623万 | 5億1589万 | +71.12% 5/13 | -21.68% 9/26 |
2013年 3月期 | 143 43 5/7 43 5/2 他4件 | 77 23 11/14 | 612,000 2,040,000 2/6 | 11億6756万 | 6億2450万 | +29.01% 1/22 | -20.15% 2/15 |
2014年 3月期 | 323 97 10/24 | 87 26 6/27 26 6/7 | 12,065,700 40,219,000 10/24 | 26億3380万 | 7億596万 | +91.49% 10/23 | -19.26% 6/7 |
2015年 3月期 | 773 232 3/17 | 153 46 5/20 | 3,937,200 13,124,000 12/10 | 62億9939万 | 12億4901万 | +51.01% 1/7 | -10.69% 4/28 |
2016年 3月期 | 653 196 4/8 | 260 78 2/15 78 2/12 | 317,700 1,059,000 4/16 | 53億2190万 | 21億1790万 | +36.27% 3/17 | -17.68% 9/2 |
2017年 3月期 | 443 133 6/7 | 243 73 10/25 | 2,379,600 7,932,000 11/1 | 36億1129万 | 19億8213万 | +20.9% 11/1 | -20.26% 6/24 |
2018年 3月期 | 733 220 6/30 | 277 83 4/17 | 4,306,800 14,356,000 11/30 | 59億7356万 | 22億5366万 | +72.23% 6/19 | -26.78% 7/28 |
2019年 3月期 | 403 121 6/6 | 174 521 12/25 | 383,100 1,277,000 6/6 | 32億8546万 | 14億2476万 | +21.11% 2/6 | -24.88% 12/25 |
2020年 3月期 | 349 1,048 1/23 | 170 510 3/13 | 123,900 41,300 1/23 41,300 10/29 | 28億6593万 | 13億9468万 | +25.9% 1/22 | -23.37% 3/9 |
2021年 3月期 | 823 2,470 9/23 | 176 527 4/6 | 503,100 167,700 1/5 | 67億5464万 | 14億4117万 | +62.55% 7/6 | -24.86% 11/11 |
2022年 3月期 | 605 1,814 5/25 | 236 3/9 | 1,204,500 8/24 | 53億4980万 | 21億2341万 | +37.7% 3/30 | -17.41% 3/7 |
2023年 3月期 | 455 4/22 | 231 3/22 3/16 | 411,600 6/10 | 40億9387万 | 21億7544万 | +18.46% 4/20 | -18.07% 9/28 |
2024年 3月期 | 298 4/20 | 208 12/27 | 186,200 6/6 | 28億642万 | 19億5884万 | +10.86% 9/14 | -13.25% 6/6 |
最新 | 217 2024/6/7 | 2,100 | 20億4360万 | -0.91% 219 |
年間値上がり率
- 1988/12/28 vs 1987/12/26
- 41%(1.41倍)
- 1989/12/29 vs 1988/12/28
- 109%(2.09倍)
- 1990/12/26 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/27 vs 1990/12/26
- -24%(0.76倍)
- 1992/12/28 vs 1991/12/27
- -41%(0.59倍)
- 1993/12/27 vs 1992/12/28
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/27
- 97%(1.97倍)
- 1995/12/29 vs 1994/12/30
- -37%(0.63倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/29 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/29
- -20%(0.8倍)
- 1999/12/29 vs 1998/12/30
- -7%(0.93倍)
- 2000/12/29 vs 1999/12/29
- -36%(0.64倍)
- 2001/12/28 vs 2000/12/29
- -25%(0.75倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 100%(2倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 104%(2.04倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- 4%(1.04倍)
- 2008/12/29 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/29
- -56%(0.44倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- 138%(2.38倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 74%(1.74倍)
- 2014/12/30 vs 2013/12/30
- 93%(1.93倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 43%(1.43倍)
- 2018/12/28 vs 2017/12/29
- -52%(0.48倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- 40%(1.4倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- -26%(0.74倍)
- 2024/06/07 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
33円(2010/11/09) - 551%(6.51倍)
217円(6/7)