株価チャート
株価
6/7
- 前日 (6/6)
- 239
- 始値
- 239
- 高値
- 239
- 安値
- 237
- 終値 -0.42%
- 238
- 出来高 -96.48%
- 1,200
乖離率
- 株価(5日)
移動平均値 - 0%
238 - 株価(25日)
移動平均値 - -0.83%
240 - 出来高(5日)
移動平均値 - -91%
13,340
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 | 239 | 239 | 237 | 238 | -0.42% | 1,200 | 35億2040万 | -0.83% | - | 1.68 |
06/06 | 237 | 239 | 236 | 239 | +0.84% | 34,100 | 35億3519万 | -0.42% | - | 1.69 |
06/05 | 240 | 240 | 237 | 237 | -0.42% | 2,000 | 35億560万 | -1.25% | - | 1.68 |
06/04 | 239 | 240 | 238 | 238 | -0.42% | 8,200 | 35億2040万 | -0.83% | - | 1.68 |
06/03 | 239 | 240 | 238 | 239 | 0% | 21,200 | 35億3519万 | -0.83% | - | 1.69 |
05/31 | 238 | 239 | 238 | 239 | +0.42% | 1,700 | 35億3519万 | -0.83% | - | 1.69 |
05/30 | 239 | 240 | 237 | 238 | 0% | 2,100 | 35億2040万 | -1.24% | - | 1.68 |
05/29 | 238 | 239 | 236 | 238 | +0.42% | 39,700 | 35億2040万 | -1.24% | - | 1.68 |
05/28 | 237 | 238 | 237 | 237 | -0.84% | 25,800 | 35億560万 | -1.66% | - | 1.68 |
05/27 | 237 | 239 | 236 | 239 | 0% | 1,500 | 35億3519万 | -0.83% | - | 1.69 |
05/24 | 237 | 240 | 237 | 239 | +0.84% | 61,600 | 35億3519万 | -1.24% | - | 1.69 |
05/23 | 239 | 239 | 235 | 237 | -0.84% | 52,300 | 35億560万 | -2.07% | - | 1.68 |
05/22 | 238 | 240 | 238 | 239 | +0.42% | 6,600 | 35億3519万 | -1.24% | - | 1.69 |
05/21 | 240 | 240 | 238 | 238 | -0.42% | 700 | 35億2040万 | -2.06% | - | 1.68 |
05/20 | 242 | 242 | 239 | 239 | -0.83% | 3,700 | 35億3519万 | -1.65% | - | 1.69 |
05/17 | 239 | 241 | 239 | 241 | +1.26% | 2,500 | 35億6477万 | -0.82% | - | 1.7 |
05/16 | 239 | 242 | 238 | 238 | -1.24% | 8,300 | 35億2040万 | -2.06% | - | 1.68 |
05/15 | 241 | 241 | 241 | 241 | 0% | 500 | 35億6477万 | -1.23% | - | 1.7 |
05/14 | 243 | 243 | 240 | 241 | -0.82% | 1,200 | 35億6477万 | -1.23% | - | 1.7 |
05/13 | 240 | 243 | 239 | 243 | +0.83% | 48,000 | 35億9435万 | -0.41% | - | 1.72 |
05/10 | 240 | 241 | 239 | 241 | -0.82% | 1,800 | 35億6477万 | -1.23% | - | 1.7 |
05/09 | 242 | 243 | 241 | 243 | +0.41% | 2,300 | 35億9435万 | -0.41% | - | 1.72 |
05/08 | 243 | 243 | 241 | 242 | -0.41% | 3,000 | 35億7956万 | -0.82% | - | 1.71 |
05/07 | 241 | 243 | 240 | 243 | +0.83% | 13,500 | 35億9435万 | -0.41% | - | 1.72 |
05/02 | 241 | 244 | 241 | 241 | -0.41% | 1,200 | 35億6477万 | -1.23% | - | 1.7 |
05/01 | 245 | 245 | 239 | 242 | -1.63% | 17,800 | 35億7956万 | -1.22% | - | 1.71 |
04/30 | 245 | 246 | 245 | 246 | 0% | 1,400 | 36億3873万 | +0.41% | - | 1.74 |
04/26 | 248 | 248 | 245 | 246 | 0% | 3,300 | 36億3873万 | +0.82% | - | 1.74 |
04/25 | 242 | 248 | 242 | 246 | +1.65% | 32,600 | 36億3873万 | +0.82% | - | 1.74 |
04/24 | 245 | 245 | 242 | 242 | -1.22% | 1,800 | 35億7956万 | -0.82% | - | 1.71 |
04/23 | 242 | 247 | 240 | 245 | +1.66% | 15,900 | 36億2394万 | 0% | - | 1.73 |
04/22 | 239 | 243 | 239 | 241 | +0.42% | 4,400 | 35億6477万 | -1.63% | - | 1.7 |
04/19 | 244 | 244 | 237 | 240 | -1.23% | 30,700 | 35億4998万 | -2.04% | - | 1.7 |
04/18 | 247 | 247 | 243 | 243 | -0.82% | 800 | 35億9435万 | -0.82% | - | 1.72 |
04/17 | 247 | 247 | 242 | 245 | -0.81% | 4,600 | 36億2394万 | 0% | - | 1.73 |
04/16 | 245 | 247 | 240 | 247 | +0.82% | 9,300 | 36億5352万 | +0.82% | - | 1.75 |
04/15 | 244 | 247 | 244 | 245 | +0.41% | 500 | 36億2394万 | 0% | - | 1.73 |
04/12 | 246 | 246 | 244 | 244 | -0.41% | 2,500 | 36億915万 | -0.41% | - | 1.73 |
04/11 | 245 | 245 | 245 | 245 | -0.81% | 300 | 36億2394万 | 0% | - | 1.73 |
04/10 | 248 | 248 | 245 | 247 | +0.82% | 2,800 | 36億5352万 | +0.82% | - | 1.75 |
04/09 | 242 | 246 | 242 | 245 | +0.41% | 5,200 | 36億2394万 | 0% | - | 1.73 |
04/08 | 243 | 244 | 238 | 244 | +0.41% | 20,600 | 36億915万 | -0.41% | - | 1.73 |
04/05 | 244 | 245 | 241 | 243 | -0.41% | 4,300 | 35億9435万 | -0.82% | - | 1.72 |
04/04 | 243 | 245 | 243 | 244 | 0% | 6,500 | 36億915万 | -0.41% | - | 1.73 |
04/03 | 243 | 245 | 243 | 244 | +0.41% | 12,800 | 36億915万 | -0.41% | - | 1.73 |
04/02 | 245 | 245 | 243 | 243 | -0.82% | 1,700 | 35億9435万 | -0.82% | - | 1.72 |
04/01 | 245 | 246 | 245 | 245 | 0% | 2,200 | 36億2394万 | 0% | - | 1.73 |
03/29 | 245 | 246 | 244 | 245 | -1.21% | 3,500 | 36億2394万 | 0% | - | 1.73 |
03/28 | 246 | 249 | 244 | 248 | 0% | 4,900 | 36億6831万 | +1.22% | - | 1.75 |
03/27 | 244 | 260 | 238 | 248 | +2.48% | 67,600 | 36億6831万 | +1.22% | - | 1.75 |
03/26 | 244 | 244 | 242 | 242 | -1.22% | 6,500 | 35億7956万 | -1.22% | - | 1.71 |
03/25 | 246 | 246 | 242 | 245 | -0.41% | 7,900 | 36億2394万 | 0% | - | 1.73 |
03/22 | 245 | 246 | 244 | 246 | +0.41% | 4,500 | 36億3873万 | +0.41% | - | 1.74 |
03/21 | 244 | 245 | 243 | 245 | -0.81% | 13,900 | 36億2394万 | +0.41% | - | 1.73 |
03/19 | 246 | 247 | 244 | 247 | 0% | 4,000 | 36億5352万 | +1.23% | - | 1.75 |
03/18 | 246 | 247 | 244 | 247 | +1.23% | 12,500 | 36億5352万 | +1.23% | - | 1.75 |
03/15 | 247 | 247 | 243 | 244 | -0.81% | 8,400 | 36億915万 | 0% | - | 1.73 |
03/14 | 245 | 246 | 242 | 246 | +0.82% | 2,700 | 36億3873万 | +0.82% | - | 1.74 |
03/13 | 244 | 245 | 243 | 244 | 0% | 4,000 | 36億915万 | -0.41% | - | 1.73 |
03/12 | 244 | 248 | 240 | 244 | +0.41% | 14,000 | 36億915万 | -0.41% | - | 1.73 |
03/11 | 248 | 248 | 243 | 243 | -2.02% | 11,300 | 35億9435万 | -0.82% | - | 1.72 |
03/08 | 243 | 250 | 242 | 248 | +2.06% | 42,100 | 36億6831万 | +0.81% | - | 1.75 |
03/07 | 248 | 248 | 243 | 243 | -0.82% | 8,400 | 35億9435万 | -1.22% | - | 1.72 |
03/06 | 245 | 246 | 244 | 245 | 0% | 1,200 | 36億2394万 | -0.41% | - | 1.73 |
03/05 | 245 | 247 | 245 | 245 | -1.21% | 9,700 | 36億2394万 | -0.41% | - | 1.73 |
03/04 | 246 | 248 | 241 | 248 | +0.81% | 20,200 | 36億6831万 | +0.4% | - | 1.75 |
03/01 | 249 | 249 | 245 | 246 | 0% | 27,600 | 36億3873万 | -0.4% | - | 1.74 |
02/29 | 248 | 248 | 243 | 246 | 0% | 7,700 | 36億3873万 | -0.4% | - | 1.74 |
02/28 | 245 | 246 | 243 | 246 | +0.41% | 3,400 | 36億3873万 | -0.4% | - | 1.74 |
02/27 | 243 | 245 | 243 | 245 | +0.82% | 6,100 | 36億2394万 | -0.81% | - | 1.73 |
02/26 | 243 | 245 | 243 | 243 | 0% | 32,900 | 35億9435万 | -2.02% | - | 1.72 |
02/22 | 245 | 246 | 242 | 243 | -1.62% | 52,800 | 35億9435万 | -2.02% | - | 1.72 |
02/21 | 242 | 247 | 242 | 247 | +2.07% | 44,500 | 36億5352万 | -0.4% | - | 1.75 |
02/20 | 240 | 242 | 237 | 242 | +0.41% | 9,800 | 35億7956万 | -2.42% | - | 1.71 |
02/19 | 238 | 241 | 237 | 241 | +1.69% | 15,300 | 35億6477万 | -2.82% | - | 1.7 |
02/16 | 243 | 243 | 234 | 237 | -2.47% | 43,900 | 35億560万 | -4.82% | - | 1.68 |
02/15 | 246 | 246 | 242 | 243 | -0.41% | 14,400 | 35億9435万 | -2.41% | - | 1.72 |
02/14 | 247 | 247 | 243 | 244 | +0.41% | 11,800 | 36億915万 | -2.01% | - | 1.73 |
02/13 | 244 | 247 | 242 | 243 | -0.41% | 30,900 | 35億9435万 | -2.41% | - | 1.72 |
02/09 | 244 | 247 | 244 | 244 | -1.61% | 26,700 | 36億915万 | -2.01% | - | 1.73 |
02/08 | 245 | 249 | 243 | 248 | 0% | 53,400 | 36億6831万 | 0% | - | 1.75 |
02/07 | 250 | 255 | 243 | 248 | -2.36% | 47,300 | 36億6831万 | 0% | - | 1.75 |
02/06 | 253 | 257 | 253 | 254 | +0.4% | 13,200 | 37億5706万 | +2.83% | - | 1.8 |
02/05 | 252 | 261 | 250 | 253 | +1.2% | 51,900 | 37億4227万 | +2.43% | - | 1.79 |
02/02 | 249 | 253 | 247 | 250 | -0.4% | 7,300 | 36億9790万 | +1.63% | - | 1.77 |
02/01 | 251 | 252 | 250 | 251 | +0.8% | 5,000 | 37億1269万 | +2.45% | - | 1.78 |
01/31 | 252 | 254 | 249 | 249 | -0.8% | 7,500 | 36億8310万 | +1.63% | - | 1.76 |
01/30 | 253 | 254 | 250 | 251 | -0.79% | 16,300 | 37億1269万 | +2.87% | - | 1.78 |
01/29 | 254 | 254 | 251 | 253 | +1.2% | 5,700 | 37億4227万 | +3.69% | - | 1.79 |
01/26 | 251 | 252 | 250 | 250 | 0% | 6,600 | 36億9790万 | +2.88% | - | 1.77 |
01/25 | 254 | 255 | 250 | 250 | -1.57% | 17,100 | 36億9790万 | +2.88% | - | 1.77 |
01/24 | 248 | 256 | 245 | 254 | +1.6% | 75,000 | 37億5706万 | +4.96% | - | 1.8 |
01/23 | 256 | 257 | 248 | 250 | -1.19% | 27,200 | 36億9790万 | +3.73% | - | 1.77 |
01/22 | 250 | 255 | 247 | 253 | +2.43% | 62,000 | 37億4227万 | +4.98% | - | 1.79 |
01/19 | 246 | 249 | 244 | 247 | +0.41% | 29,600 | 36億5352万 | +2.92% | - | 1.75 |
01/18 | 247 | 257 | 245 | 246 | +0.82% | 113,100 | 36億3873万 | +2.5% | - | 1.74 |
01/17 | 249 | 249 | 243 | 244 | -0.81% | 80,800 | 36億915万 | +2.09% | - | 1.73 |
01/16 | 261 | 284 | 246 | 246 | -3.53% | 790,200 | 36億3873万 | +2.93% | - | 1.74 |
01/15 | 263 | 268 | 255 | 255 | -6.59% | 242,800 | 37億7185万 | +6.69% | - | 1.8 |
01/12 | 240 | 315 | 240 | 273 | +14.71% | 2,348,100 | 40億3810万 | +14.71% | - | 1.93 |
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 6月期 | 563 225,000 12/14 | 214 85,500 2/8 | 612,400 1,531 12/14 | - | - | +29.65% 12/13 | -30.59% 8/17 |
2009年 6月期 | 400 40,000 6/18 40,000 6/16 | 108 43,500 12/24 43,200 12/5 | 197,600 494 10/9 | - | - | +49.74% 3/6 | -24.83% 10/7 |
2010年 6月期 | 600 60,000 4/13 | 216 21,600 11/18 | 664,300 6,643 3/15 | - | - | +51.08% 2/24 | -21.97% 11/18 |
2011年 6月期 | 1,308 130,800 6/13 | 298 29,800 3/16 | 1,621,500 16,215 6/10 | 186億2330万 | 42億4292万 | +73.39% 4/18 | -31.43% 3/15 |
2012年 6月期 | 1,010 101,000 7/1 | 240 24,000 5/15 | 656,600 6,566 7/25 | 143億8038万 | 34億1712万 | +23.45% 6/25 | -33.29% 5/15 |
2013年 6月期 | 499 49,850 5/7 | 255 25,510 10/17 25,500 10/15 | 327,400 3,274 2/28 | 70億9764万 | 36億3069万 | +26% 3/8 | -17.76% 6/7 |
2014年 6月期 | 436 1/16 | 248 5/21 | 503,200 4/16 | 63億54万 | 36億26万 | +14.72% 7/31 | -18.39% 4/17 |
2015年 6月期 | 656 4/6 | 259 10/17 8/7 | 5,142,000 3/25 | 95億5372万 | 37億7197万 | +63.91% 4/3 | -13.3% 5/18 |
2016年 6月期 | 445 7/2 | 210 2/12 | 937,600 7/2 | 64億8080万 | 30億5835万 | +16.7% 10/7 | -19.76% 8/25 |
2017年 6月期 | 614 10/24 | 260 7/11 7/6 | 4,831,400 12/9 | 89億4205万 | 37億8653万 | +41.03% 10/21 | -19.72% 11/9 |
2018年 6月期 | 619 10/20 | 373 6/28 | 2,347,400 10/19 | 91億3767万 | 55億1652万 | +18.75% 10/11 | -17.22% 11/15 |
2019年 6月期 | 435 9/21 | 175 12/26 | 6,009,600 4/9 | 64億3347万 | 25億8853万 | +26.17% 4/10 | -29.39% 12/26 |
2020年 6月期 | 329 7/8 | 149 3/13 | 1,131,300 3/16 | 48億6643万 | 22億394万 | +14.09% 4/14 | -37.56% 3/13 |
2021年 6月期 | 340 6/28 | 218 12/28 | 6,296,200 1/19 | 50億2914万 | 32億2456万 | +28.89% 1/19 | -9.66% 12/28 |
2022年 6月期 | 329 9/16 | 218 2/24 | 1,758,500 9/16 | 48億6643万 | 32億2456万 | +7.98% 9/28 | -17.27% 8/17 |
2023年 6月期 | 305 4/17 | 220 4/10 | 1,014,800 5/31 | 45億1143万 | 32億5415万 | +19.45% 4/14 | -7.71% 5/15 |
最新 | 238 2024/6/7 | 1,200 | 35億2040万 | -0.83% 240 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -71%(0.29倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/29 vs 2007/12/28
- -74%(0.26倍)
- 2009/12/30 vs 2008/12/29
- 127%(2.27倍)
- 2010/12/30 vs 2009/12/30
- 73%(1.73倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- -34%(0.66倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/30 vs 2013/12/30
- -22%(0.78倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 52%(1.52倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -56%(0.44倍)
- 2019/12/30 vs 2018/12/28
- 37%(1.37倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/06/07 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
109円(2008/12/24) - 119%(2.19倍)
238円(6/7)