株価チャート
株価
6/4
- 前日 (6/3)
- 425
- 始値
- 425
- 高値
- 426
- 安値
- 423
- 終値 +0.24%
- 426
- 出来高 -78.26%
- 500
乖離率
- 株価(5日)
移動平均値 - +0.71%
423 - 株価(25日)
移動平均値 - -1.62%
433 - 出来高(5日)
移動平均値 - -91.64%
5,980
2024/01/09~2024/06/04
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 | ||||||||||
06/04 | 425 | 426 | 423 | 426 | +0.24% | 500 | 20億275万 | -1.62% | 60.82 | 0.88 |
06/03 | 428 | 428 | 421 | 425 | +0.47% | 2,300 | 19億9805万 | -1.85% | 60.68 | 0.88 |
05/31 | 423 | 423 | 418 | 423 | +0.24% | 11,000 | 19億8864万 | -2.53% | 60.39 | 0.87 |
05/30 | 417 | 422 | 414 | 422 | +1.2% | 6,300 | 19億8394万 | -2.99% | 60.25 | 0.87 |
05/29 | 422 | 422 | 414 | 417 | -0.95% | 9,800 | 19億6044万 | -4.36% | 59.53 | 0.86 |
05/28 | 426 | 429 | 421 | 421 | -2.32% | 12,000 | 19億7924万 | -3.44% | 60.11 | 0.87 |
05/27 | 423 | 490 | 421 | 431 | +1.65% | 149,400 | 20億2626万 | -1.37% | 61.53 | 0.89 |
05/24 | 431 | 431 | 420 | 424 | +0.24% | 3,900 | 19億9335万 | -3.2% | 60.53 | 0.88 |
05/23 | 424 | 424 | 418 | 423 | 0% | 5,100 | 19億8864万 | -3.64% | 60.39 | 0.87 |
05/22 | 420 | 424 | 420 | 423 | 0% | 3,900 | 19億8864万 | -3.86% | 60.39 | 0.87 |
05/21 | 425 | 430 | 423 | 423 | -0.47% | 4,200 | 19億8864万 | -4.08% | 60.39 | 0.87 |
05/20 | 419 | 429 | 419 | 425 | +1.43% | 7,400 | 19億9805万 | -3.85% | 60.68 | 0.88 |
05/17 | 410 | 425 | 410 | 419 | +2.2% | 11,300 | 19億6984万 | -5.42% | 59.82 | 0.86 |
05/16 | 435 | 435 | 410 | 410 | -5.31% | 17,500 | 19億2753万 | -7.87% | 58.53 | 0.85 |
05/15 | 444 | 444 | 430 | 433 | -4.2% | 19,200 | 20億3566万 | -2.91% | 61.82 | 0.89 |
05/14 | 448 | 456 | 448 | 452 | +0.67% | 2,100 | 21億2498万 | +1.12% | 64.53 | 0.93 |
05/13 | 450 | 453 | 446 | 449 | -1.1% | 2,900 | 21億1088万 | +0.45% | 64.1 | 0.93 |
05/10 | 454 | 455 | 450 | 454 | 0% | 4,000 | 21億3439万 | +1.57% | 64.82 | 0.94 |
05/09 | 447 | 454 | 444 | 454 | +1.57% | 3,100 | 21億3439万 | +1.57% | 64.82 | 0.94 |
05/08 | 453 | 453 | 447 | 447 | -0.89% | 1,600 | 21億148万 | 0% | 63.82 | 0.92 |
05/07 | 446 | 452 | 446 | 451 | +1.12% | 1,900 | 21億2028万 | +0.45% | 64.39 | 0.93 |
05/02 | 444 | 447 | 443 | 446 | +0.22% | 3,200 | 20億9677万 | -0.89% | 63.67 | 0.92 |
05/01 | 438 | 445 | 438 | 445 | +1.37% | 9,000 | 20億9207万 | -1.33% | 63.53 | 0.92 |
04/30 | 433 | 442 | 433 | 439 | +1.15% | 6,400 | 20億6387万 | -3.09% | 62.68 | 0.91 |
04/26 | 439 | 443 | 434 | 434 | -2.03% | 20,100 | 20億4036万 | -4.41% | 61.96 | 0.9 |
04/25 | 455 | 455 | 440 | 443 | 0% | 5,700 | 20億8267万 | -2.85% | 63.25 | 0.91 |
04/24 | 445 | 445 | 443 | 443 | -0.45% | 5,100 | 20億8267万 | -3.06% | 63.25 | 0.91 |
04/23 | 439 | 447 | 439 | 445 | +1.37% | 3,000 | 20億9207万 | -3.05% | 63.53 | 0.92 |
04/22 | 447 | 447 | 438 | 439 | 0% | 2,200 | 20億6387万 | -4.77% | 62.68 | 0.91 |
04/19 | 449 | 449 | 435 | 439 | -1.57% | 22,800 | 20億6387万 | -4.98% | 62.68 | 0.91 |
04/18 | 446 | 449 | 446 | 446 | -0.45% | 3,900 | 20億9677万 | -3.88% | 63.67 | 0.92 |
04/17 | 445 | 449 | 445 | 448 | -0.22% | 4,300 | 21億618万 | -3.66% | 63.96 | 0.92 |
04/16 | 450 | 452 | 445 | 449 | -0.88% | 6,100 | 21億1088万 | -3.85% | 64.1 | 0.93 |
04/15 | 446 | 456 | 446 | 453 | +1.57% | 9,200 | 21億2968万 | -3% | 64.67 | 0.94 |
04/12 | 452 | 452 | 446 | 446 | -1.55% | 8,500 | 20億9677万 | -4.7% | 63.67 | 0.92 |
04/11 | 448 | 453 | 442 | 453 | +1.12% | 9,600 | 21億2968万 | -3.41% | 64.67 | 0.94 |
04/10 | 452 | 452 | 448 | 448 | 0% | 6,200 | 21億618万 | -4.68% | 63.96 | 0.92 |
04/09 | 448 | 450 | 447 | 448 | 0% | 9,000 | 21億618万 | -5.08% | 63.96 | 0.92 |
04/08 | 446 | 456 | 446 | 448 | -0.44% | 6,600 | 21億618万 | -5.29% | 63.96 | 0.92 |
04/05 | 446 | 454 | 446 | 450 | 0% | 6,100 | 21億1558万 | -5.26% | 64.25 | 0.93 |
04/04 | 450 | 454 | 450 | 450 | -0.22% | 8,300 | 21億1558万 | -5.66% | 64.25 | 0.93 |
04/03 | 456 | 456 | 446 | 451 | -1.1% | 17,100 | 21億2028万 | -5.85% | 64.39 | 0.93 |
04/02 | 466 | 468 | 455 | 456 | -2.15% | 12,600 | 21億4379万 | -5.2% | 65.1 | 0.94 |
04/01 | 479 | 481 | 462 | 466 | -2.31% | 13,700 | 21億9080万 | -3.52% | 66.53 | 0.96 |
03/29 | 476 | 478 | 473 | 477 | +0.21% | 9,700 | 22億4252万 | -1.45% | 68.1 | 0.98 |
03/28 | 479 | 479 | 476 | 476 | -0.63% | 5,500 | 22億3781万 | -1.86% | 67.96 | 0.98 |
03/27 | 487 | 487 | 477 | 479 | -1.64% | 20,900 | 22億5192万 | -1.44% | 68.39 | 0.99 |
03/26 | 471 | 489 | 470 | 487 | +2.53% | 8,800 | 22億8953万 | 0% | 69.53 | 1.01 |
03/25 | 486 | 486 | 475 | 475 | -1.04% | 11,000 | 22億3311万 | -2.66% | 67.81 | 0.98 |
03/22 | 479 | 484 | 475 | 480 | -0.41% | 8,000 | 22億5662万 | -1.64% | 68.53 | 0.99 |
03/21 | 480 | 486 | 478 | 482 | -0.82% | 9,500 | 22億6602万 | -1.63% | 68.81 | 1 |
03/19 | 486 | 488 | 480 | 486 | +0.21% | 4,400 | 22億8483万 | -1.42% | 69.39 | 1 |
03/18 | 480 | 485 | 476 | 485 | +0.62% | 4,500 | 22億8013万 | -1.82% | 69.24 | 1 |
03/15 | 483 | 483 | 477 | 482 | 0% | 8,800 | 22億6602万 | -2.63% | 68.81 | 1 |
03/14 | 478 | 483 | 475 | 482 | +0.84% | 8,400 | 22億6602万 | -2.82% | 68.81 | 1 |
03/13 | 476 | 484 | 475 | 478 | +0.42% | 13,800 | 22億4722万 | -4.02% | 68.24 | 0.99 |
03/12 | 453 | 476 | 446 | 476 | +5.54% | 14,300 | 22億3781万 | -4.61% | 67.96 | 0.98 |
03/11 | 476 | 476 | 450 | 451 | -5.25% | 32,400 | 21億2028万 | -9.98% | 64.39 | 0.93 |
03/08 | 480 | 482 | 472 | 476 | -0.83% | 11,800 | 22億3781万 | -5.37% | 67.96 | 0.98 |
03/07 | 490 | 490 | 476 | 480 | -2.04% | 8,600 | 22億5662万 | -4.95% | 68.53 | 0.99 |
03/06 | 480 | 495 | 477 | 490 | +2.08% | 15,200 | 23億363万 | -3.16% | 69.96 | 1.01 |
03/05 | 483 | 484 | 475 | 480 | -0.83% | 20,600 | 22億5662万 | -5.33% | 68.53 | 0.99 |
03/04 | 492 | 494 | 484 | 484 | -1.83% | 23,000 | 22億7542万 | -4.72% | 69.1 | 1 |
03/01 | 502 | 503 | 493 | 493 | -1.79% | 9,100 | 23億1774万 | -3.14% | 70.38 | 1.02 |
02/29 | 503 | 506 | 495 | 502 | -0.59% | 6,800 | 23億6005万 | -1.57% | 71.67 | 1.04 |
02/28 | 500 | 513 | 500 | 505 | +1% | 18,800 | 23億7415万 | -0.98% | 72.1 | 1.04 |
02/27 | 503 | 503 | 491 | 500 | +0.81% | 21,100 | 23億5065万 | -1.96% | 71.38 | 1.03 |
02/26 | 494 | 505 | 485 | 496 | +1.85% | 33,200 | 23億3184万 | -2.75% | 70.81 | 1.02 |
02/22 | 523 | 523 | 485 | 487 | -3.37% | 46,100 | 22億8953万 | -4.7% | 69.53 | 1.01 |
02/21 | 512 | 520 | 502 | 504 | -3.45% | 53,900 | 23億6945万 | -1.75% | 71.96 | 1.04 |
02/20 | 500 | 579 | 492 | 522 | +4.61% | 463,600 | 24億5407万 | +1.36% | 74.52 | 1.08 |
02/19 | 500 | 505 | 496 | 499 | -0.2% | 10,600 | 23億4594万 | -3.11% | 71.24 | 1.03 |
02/16 | 483 | 501 | 483 | 500 | +3.52% | 12,200 | 23億5065万 | -3.29% | 71.38 | 1.03 |
02/15 | 474 | 495 | 470 | 483 | -7.47% | 77,000 | 22億7072万 | -6.76% | 68.96 | 1 |
02/14 | 534 | 540 | 519 | 522 | -5.78% | 87,500 | 24億5407万 | +0.58% | 74.52 | 1.08 |
02/13 | 530 | 569 | 516 | 554 | +9.06% | 243,600 | 26億452万 | +6.95% | 79.09 | 1.14 |
02/09 | 510 | 516 | 508 | 508 | -0.59% | 7,800 | 23億8826万 | -1.55% | 72.53 | 1.05 |
02/08 | 515 | 521 | 510 | 511 | -1.35% | 15,600 | 24億236万 | -0.97% | 72.95 | 1.05 |
02/07 | 521 | 529 | 514 | 518 | -0.58% | 7,200 | 24億3527万 | +0.19% | 73.95 | 1.07 |
02/06 | 520 | 538 | 518 | 521 | +0.19% | 53,500 | 24億4937万 | +0.97% | 74.38 | 1.08 |
02/05 | 508 | 565 | 507 | 520 | +0.97% | 240,100 | 24億4467万 | +0.78% | 74.24 | 1.07 |
02/02 | 514 | 519 | 506 | 515 | +1.58% | 15,100 | 24億2116万 | -0.19% | 73.53 | 1.06 |
02/01 | 510 | 510 | 507 | 507 | -1.17% | 3,200 | 23億8355万 | -2.5% | 72.38 | 1.05 |
01/31 | 507 | 515 | 502 | 513 | +1.38% | 17,800 | 24億1176万 | -1.91% | 73.24 | 1.06 |
01/30 | 519 | 519 | 506 | 506 | -2.5% | 31,200 | 23億7885万 | -3.98% | 72.24 | 1.04 |
01/29 | 510 | 519 | 510 | 519 | +1.96% | 4,600 | 24億3997万 | -1.7% | 74.1 | 1.07 |
01/26 | 507 | 514 | 504 | 509 | 0% | 17,900 | 23億9296万 | -3.05% | 72.67 | 1.05 |
01/25 | 519 | 523 | 509 | 509 | 0% | 20,200 | 23億9296万 | -2.49% | 72.67 | 1.05 |
01/24 | 510 | 515 | 506 | 509 | +0.2% | 18,900 | 23億9296万 | -1.93% | 72.67 | 1.05 |
01/23 | 519 | 530 | 507 | 508 | -0.2% | 28,800 | 23億8826万 | -1.36% | 72.53 | 1.05 |
01/22 | 508 | 519 | 508 | 509 | -0.59% | 31,300 | 23億8807万 | -0.59% | 72.67 | 1.05 |
01/19 | 556 | 556 | 512 | 512 | -1.16% | 81,700 | 24億215万 | +0.59% | 73.1 | 1.05 |
01/18 | 518 | 530 | 518 | 518 | +0.19% | 25,100 | 24億3030万 | +2.37% | 73.95 | 1.07 |
01/17 | 558 | 578 | 517 | 517 | -7.51% | 79,500 | 24億2560万 | +2.78% | 73.81 | 1.07 |
01/16 | 539 | 573 | 531 | 559 | +4.68% | 82,900 | 26億2266万 | +11.58% | 79.81 | 1.15 |
01/15 | 543 | 546 | 530 | 534 | -1.84% | 56,900 | 25億536万 | +7.44% | 76.24 | 1.1 |
01/12 | 530 | 606 | 527 | 544 | +3.82% | 895,800 | 25億5228万 | +10.12% | 77.67 | 1.12 |
01/11 | 513 | 533 | 510 | 524 | +2.95% | 73,400 | 24億5845万 | +6.72% | 74.81 | 1.08 |
01/10 | 508 | 522 | 508 | 509 | +0.39% | 19,300 | 23億8807万 | +4.09% | 72.67 | 1.05 |
01/09 | 511 | 511 | 505 | 507 | +0.6% | 6,800 | 23億7869万 | +3.89% | 72.38 | 1.04 |
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 | |
2018年 12月期 | 808 2,424 12/21 | 605 1,817 12/28 1,815 12/26 | 2,041,800 680,600 12/21 | 35億3904万 | 26億5282万 | +4.9% 2/6 | -1.17% 2/1 |
2019年 12月期 | 1,183 3,550 5/17 | 610 1,830 1/4 | 522,000 174,000 1/9 | 53億8641万 | 26億7180万 | +39.12% 1/22 | -22.55% 8/19 |
2020年 12月期 | 1,832 10/21 | 452 3/13 | 903,100 2/28 | 85億3144万 | 21億491万 | +47.08% 8/26 | -38.37% 3/13 |
2021年 12月期 | 1,385 1/4 | 546 12/20 | 266,800 4/5 | 64億5063万 | 25億5544万 | +20.43% 1/19 | -22.81% 12/2 |
2022年 12月期 | 742 6/21 | 495 12/30 | 357,000 1/19 | 34億7500万 | 23億1823万 | +55.75% 1/25 | -8.48% 2/16 |
2023年 12月期 | 1,268 2/3 | 420 12/18 | 4,162,700 2/6 | 59億4146万 | 19億7051万 | +33.1% 12/21 | -14.65% 3/14 |
最新 | 426 2024/6/4 | 500 | 20億275万 | -1.62% 433 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 38%(1.38倍)
- 2020/12/30 vs 2019/12/30
- 54%(1.54倍)
- 2021/12/30 vs 2020/12/30
- -54%(0.46倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/06/04 vs 2023/12/29
- -18%(0.82倍)
- 過去安値
420円(2023/12/18) - 1%(1.01倍)
426円(6/4)