株価チャート
株価
6/7
- 前日 (6/6)
- 390
- 始値
- 391
- 高値
- 393
- 安値
- 388
- 終値 +0.51%
- 392
- 出来高 -65.78%
- 20,600
乖離率
- 株価(5日)
移動平均値 - +0.26%
391 - 株価(25日)
移動平均値 - +1.55%
386 - 出来高(5日)
移動平均値 - -63.24%
56,040
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 | 391 | 393 | 388 | 392 | +0.51% | 20,600 | 116億1554万 | +1.55% | - | 1.08 |
06/06 | 391 | 393 | 387 | 390 | -0.26% | 60,200 | 115億5628万 | +1.3% | - | 1.07 |
06/05 | 394 | 396 | 391 | 391 | -0.76% | 46,900 | 115億8591万 | +1.56% | - | 1.07 |
06/04 | 388 | 394 | 387 | 394 | +1.81% | 97,400 | 116億7481万 | +2.34% | - | 1.08 |
06/03 | 386 | 389 | 385 | 387 | +0.52% | 55,100 | 114億6739万 | +0.26% | - | 1.06 |
05/31 | 383 | 385 | 382 | 385 | +0.52% | 24,700 | 114億812万 | -0.26% | - | 1.06 |
05/30 | 380 | 384 | 380 | 383 | +0.79% | 31,300 | 113億4886万 | -1.03% | - | 1.05 |
05/29 | 386 | 386 | 380 | 380 | -1.3% | 38,100 | 112億5997万 | -2.06% | - | 1.04 |
05/28 | 386 | 388 | 385 | 385 | 0% | 24,200 | 114億812万 | -0.77% | - | 1.06 |
05/27 | 388 | 388 | 383 | 385 | 0% | 31,800 | 114億812万 | -1.03% | - | 1.06 |
05/24 | 387 | 389 | 385 | 385 | -0.26% | 50,400 | 114億812万 | -1.28% | - | 1.06 |
05/23 | 387 | 389 | 385 | 386 | 0% | 50,800 | 114億3775万 | -1.03% | - | 1.06 |
05/22 | 386 | 389 | 385 | 386 | 0% | 27,700 | 114億3775万 | -1.28% | - | 1.06 |
05/21 | 387 | 391 | 385 | 386 | -0.26% | 21,500 | 114億3775万 | -1.53% | - | 1.06 |
05/20 | 386 | 392 | 386 | 387 | +0.78% | 53,800 | 114億6739万 | -1.53% | - | 1.06 |
05/17 | 378 | 386 | 378 | 384 | +1.59% | 51,800 | 113億7849万 | -2.54% | - | 1.05 |
05/16 | 380 | 381 | 377 | 378 | -0.53% | 55,700 | 112億70万 | -4.3% | - | 1.04 |
05/15 | 382 | 382 | 378 | 380 | -0.78% | 80,900 | 112億5997万 | -4.04% | - | 1.04 |
05/14 | 383 | 383 | 380 | 383 | +0.79% | 48,200 | 113億4886万 | -3.77% | - | 1.05 |
05/13 | 384 | 388 | 378 | 380 | -2.06% | 134,400 | 112億5997万 | -4.76% | - | 1.04 |
05/10 | 389 | 392 | 385 | 388 | 0% | 46,900 | 114億9702万 | -3% | - | 1.06 |
05/09 | 387 | 388 | 385 | 388 | +0.52% | 27,800 | 114億9702万 | -3.24% | - | 1.06 |
05/08 | 390 | 392 | 385 | 386 | -1.28% | 53,700 | 114億3775万 | -4.22% | - | 1.06 |
05/07 | 386 | 391 | 386 | 391 | +2.36% | 58,200 | 115億8591万 | -3.22% | - | 1.07 |
05/02 | 383 | 385 | 381 | 382 | -0.26% | 87,200 | 113億1923万 | -5.68% | - | 1.05 |
05/01 | 387 | 389 | 383 | 383 | -1.54% | 175,900 | 113億4886万 | -5.9% | - | 1.05 |
04/30 | 396 | 396 | 387 | 389 | -1.52% | 166,100 | 115億2665万 | -4.66% | - | 1.07 |
04/26 | 400 | 401 | 395 | 395 | -1.74% | 192,000 | 117億444万 | -3.66% | - | 1.08 |
04/25 | 402 | 402 | 400 | 402 | +0.5% | 29,700 | 119億1186万 | -2.19% | - | 1.1 |
04/24 | 401 | 402 | 400 | 400 | 0% | 32,900 | 118億5260万 | -2.91% | - | 1.1 |
04/23 | 400 | 403 | 400 | 400 | 0% | 32,600 | 118億5260万 | -3.15% | - | 1.1 |
04/22 | 401 | 403 | 400 | 400 | 0% | 33,200 | 118億5260万 | -3.38% | - | 1.1 |
04/19 | 400 | 403 | 400 | 400 | 0% | 64,500 | 118億5260万 | -3.38% | - | 1.1 |
04/18 | 402 | 404 | 400 | 400 | -0.5% | 75,200 | 118億5260万 | -3.61% | - | 1.1 |
04/17 | 403 | 404 | 402 | 402 | -0.25% | 50,300 | 119億1186万 | -3.37% | - | 1.1 |
04/16 | 405 | 406 | 403 | 403 | -0.49% | 91,600 | 119億4149万 | -3.36% | - | 1.11 |
04/15 | 407 | 408 | 405 | 405 | -0.74% | 40,800 | 120億75万 | -2.88% | - | 1.11 |
04/12 | 409 | 410 | 405 | 408 | -0.24% | 81,400 | 120億8965万 | -2.39% | - | 1.12 |
04/11 | 408 | 411 | 408 | 409 | 0% | 47,400 | 121億1928万 | -2.15% | - | 1.12 |
04/10 | 412 | 413 | 409 | 409 | -0.73% | 54,900 | 121億1928万 | -2.15% | - | 1.12 |
04/09 | 411 | 414 | 410 | 412 | +0.24% | 40,100 | 122億817万 | -1.44% | - | 1.13 |
04/08 | 412 | 414 | 409 | 411 | -0.72% | 42,400 | 121億7854万 | -1.67% | - | 1.13 |
04/05 | 409 | 414 | 408 | 414 | +0.98% | 32,700 | 122億6744万 | -0.96% | - | 1.14 |
04/04 | 408 | 412 | 408 | 410 | 0% | 39,100 | 121億4891万 | -1.91% | - | 1.12 |
04/03 | 420 | 420 | 407 | 410 | -3.53% | 109,500 | 121億4891万 | -1.91% | - | 1.12 |
04/02 | 428 | 430 | 424 | 425 | 0% | 46,300 | 125億9338万 | +1.67% | - | 1.17 |
04/01 | 423 | 428 | 422 | 425 | -0.23% | 49,100 | 125億9338万 | +1.92% | - | 1.17 |
03/29 | 418 | 427 | 417 | 426 | +2.4% | 30,200 | 126億2301万 | +2.16% | - | 1.17 |
03/28 | 424 | 425 | 416 | 416 | -0.95% | 44,500 | 123億2670万 | 0% | - | 1.14 |
03/27 | 426 | 426 | 420 | 420 | -0.24% | 36,100 | 124億4523万 | +0.96% | - | 1.15 |
03/26 | 427 | 427 | 420 | 421 | -0.71% | 21,700 | 124億7486万 | +1.2% | - | 1.15 |
03/25 | 427 | 428 | 422 | 424 | -0.47% | 71,700 | 125億6375万 | +2.17% | - | 1.16 |
03/22 | 423 | 428 | 422 | 426 | +0.47% | 63,100 | 126億2301万 | +2.9% | - | 1.17 |
03/21 | 422 | 425 | 420 | 424 | +0.95% | 54,500 | 125億6375万 | +2.42% | - | 1.16 |
03/19 | 418 | 422 | 417 | 420 | -0.24% | 48,000 | 124億4523万 | +1.69% | - | 1.15 |
03/18 | 414 | 422 | 414 | 421 | +2.43% | 81,200 | 124億7486万 | +1.94% | - | 1.15 |
03/15 | 425 | 425 | 409 | 411 | -3.52% | 152,900 | 121億7854万 | -0.48% | - | 1.13 |
03/14 | 418 | 428 | 418 | 426 | +1.67% | 68,700 | 126億2301万 | +3.15% | - | 1.17 |
03/13 | 420 | 423 | 417 | 419 | -0.24% | 41,100 | 124億1559万 | +1.7% | - | 1.15 |
03/12 | 416 | 420 | 415 | 420 | +0.72% | 40,100 | 124億4523万 | +1.94% | - | 1.15 |
03/11 | 414 | 417 | 413 | 417 | +0.72% | 34,600 | 123億5633万 | +1.21% | - | 1.14 |
03/08 | 417 | 419 | 414 | 414 | -1.19% | 48,400 | 122億6744万 | +0.49% | - | 1.14 |
03/07 | 413 | 420 | 412 | 419 | +1.45% | 49,300 | 124億1559万 | +1.95% | - | 1.15 |
03/06 | 407 | 415 | 407 | 413 | +0.24% | 64,300 | 122億3780万 | +0.49% | - | 1.13 |
03/05 | 407 | 412 | 406 | 412 | +0.73% | 84,000 | 122億817万 | +0.24% | - | 1.13 |
03/04 | 408 | 410 | 406 | 409 | +0.25% | 53,400 | 121億1928万 | -0.49% | - | 1.12 |
03/01 | 407 | 410 | 407 | 408 | +0.25% | 37,900 | 120億8965万 | -0.73% | - | 1.12 |
02/29 | 409 | 411 | 407 | 407 | -0.73% | 69,800 | 120億6002万 | -1.21% | - | 1.12 |
02/28 | 408 | 413 | 408 | 410 | +0.24% | 45,800 | 121億4891万 | -0.49% | - | 1.12 |
02/27 | 410 | 411 | 409 | 409 | -0.24% | 27,200 | 121億1928万 | -0.73% | - | 1.12 |
02/26 | 412 | 412 | 410 | 410 | -0.49% | 32,700 | 121億4891万 | -0.73% | - | 1.12 |
02/22 | 412 | 412 | 409 | 412 | 0% | 31,000 | 122億817万 | -0.24% | - | 1.13 |
02/21 | 413 | 413 | 409 | 412 | -0.24% | 30,400 | 122億817万 | -0.24% | - | 1.13 |
02/20 | 413 | 414 | 410 | 413 | 0% | 30,300 | 122億3780万 | -0.24% | - | 1.13 |
02/19 | 408 | 413 | 408 | 413 | +1.23% | 74,500 | 122億3780万 | -0.24% | - | 1.13 |
02/16 | 408 | 410 | 408 | 408 | 0% | 39,900 | 120億8965万 | -1.69% | - | 1.12 |
02/15 | 410 | 411 | 408 | 408 | -0.49% | 57,100 | 120億8965万 | -1.92% | - | 1.12 |
02/14 | 411 | 412 | 410 | 410 | -0.24% | 29,500 | 121億4891万 | -1.91% | - | 1.12 |
02/13 | 413 | 413 | 411 | 411 | 0% | 31,000 | 121億7854万 | -2.14% | - | 1.13 |
02/09 | 412 | 416 | 411 | 411 | -0.48% | 24,200 | 121億7854万 | -2.61% | - | 1.13 |
02/08 | 416 | 417 | 411 | 413 | -0.96% | 37,400 | 122億3780万 | -2.36% | - | 1.13 |
02/07 | 417 | 420 | 414 | 417 | 0% | 37,600 | 123億5633万 | -1.65% | - | 1.14 |
02/06 | 415 | 422 | 414 | 417 | +0.48% | 62,900 | 123億5633万 | -1.88% | - | 1.14 |
02/05 | 410 | 417 | 410 | 415 | +1.47% | 67,400 | 122億9707万 | -2.58% | - | 1.14 |
02/02 | 409 | 411 | 409 | 409 | 0% | 28,500 | 121億1928万 | -3.99% | - | 1.12 |
02/01 | 411 | 411 | 409 | 409 | -0.49% | 47,700 | 121億1928万 | -4.22% | - | 1.12 |
01/31 | 412 | 412 | 409 | 411 | 0% | 89,000 | 121億7854万 | -3.97% | - | 1.13 |
01/30 | 413 | 415 | 411 | 411 | -0.24% | 198,300 | 121億7854万 | -4.2% | - | 1.13 |
01/29 | 415 | 416 | 412 | 412 | -0.72% | 59,600 | 122億817万 | -4.41% | - | 1.13 |
01/26 | 415 | 418 | 414 | 415 | 0% | 80,200 | 122億9707万 | -3.94% | - | 1.14 |
01/25 | 424 | 426 | 415 | 415 | -2.12% | 93,700 | 122億9707万 | -4.16% | - | 1.14 |
01/24 | 413 | 427 | 413 | 424 | +2.42% | 129,900 | 125億6375万 | -2.53% | - | 1.16 |
01/23 | 413 | 417 | 413 | 414 | +0.24% | 57,800 | 122億6744万 | -5.05% | - | 1.14 |
01/22 | 413 | 415 | 412 | 413 | 0% | 93,400 | 122億3780万 | -5.49% | - | 1.13 |
01/19 | 419 | 419 | 413 | 413 | -1.43% | 149,700 | 122億3780万 | -5.92% | - | 1.13 |
01/18 | 421 | 423 | 418 | 419 | -1.18% | 135,200 | 124億1559万 | -4.77% | - | 1.15 |
01/17 | 420 | 431 | 420 | 424 | +0.95% | 172,300 | 125億6375万 | -4.07% | - | 1.16 |
01/16 | 420 | 432 | 417 | 420 | -0.47% | 228,500 | 124億4523万 | -5.19% | - | 1.15 |
01/15 | 431 | 433 | 420 | 422 | -2.54% | 230,100 | 125億449万 | -4.95% | - | 1.16 |
01/12 | 442 | 445 | 428 | 433 | -2.91% | 258,000 | 128億3043万 | -2.91% | - | 1.19 |
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 8月期 | 1,436 10/11 10/10 | 847 1/22 | 937,800 10/2 | - | - | +27.97% 3/28 | -25.12% 1/17 |
2009年 8月期 | 1,782 12/15 | 660 3/13 | 361,800 12/3 | - | - | +24.11% 6/15 | -28.8% 3/13 |
2010年 8月期 | 890 10/1 | 488 8/31 | 157,000 6/29 | - | 144億6017万 | +10.29% 4/14 | -17.94% 7/2 |
2011年 8月期 | 566 12/14 | 319 10/18 | 1,611,100 12/14 | 167億7142万 | 94億5244万 | +31.75% 12/14 | -30.87% 3/15 |
2012年 8月期 | 795 4/13 | 406 9/1 | 1,492,300 8/30 | 235億5704万 | 120億3038万 | +20.23% 3/27 | -14.26% 5/16 |
2013年 8月期 | 1,049 5/15 | 567 11/12 | 448,800 4/2 | 310億8344万 | 168億106万 | +22.91% 4/8 | -17.25% 6/7 |
2014年 8月期 | 956 9/13 | 638 3/20 | 508,300 8/15 | 283億2771万 | 189億489万 | +7.5% 7/2 | -8.62% 11/6 |
2015年 8月期 | 1,085 8/11 | 673 9/1 | 820,400 8/17 | 321億5017万 | 199億4199万 | +9.32% 2/25 | -14.05% 8/24 |
2016年 8月期 | 1,971 3/29 | 922 9/29 | 952,200 3/29 | 584億368万 | 273億2024万 | +26.71% 11/9 | -12.71% 8/1 |
2017年 8月期 | 1,253 9/27 | 901 4/12 | 863,600 1/25 | 371億2826万 | 266億9798万 | +7.21% 12/13 | -12.23% 10/11 |
2018年 8月期 | 1,146 6/27 | 890 11/24 | 577,600 6/27 | 339億5769万 | 263億7203万 | +6.48% 5/2 | -6.28% 10/5 |
2019年 8月期 | 1,137 10/3 | 674 6/3 | 464,500 5/29 | 336億9101万 | 199億7163万 | +6.72% 7/4 | -14.64% 12/25 |
2020年 8月期 | 696 9/26 9/2 | 390 3/13 | 449,500 8/28 | 206億2352万 | 115億5628万 | +11.8% 5/27 | -23.43% 3/13 |
2021年 8月期 | 780 7/29 | 548 9/15 9/14 | 694,700 8/27 | 231億1257万 | 162億3806万 | +10.55% 11/12 | -6.32% 12/21 |
2022年 8月期 | 766 6/3 | 660 3/9 | 731,000 8/29 | 226億9772万 | 195億5679万 | +6.01% 6/3 | -7.38% 9/2 |
2023年 8月期 | 705 9/13 | 541 8/31 | 923,500 8/29 | 208億9020万 | 160億3064万 | +6.07% 7/11 | -11.54% 10/3 |
最新 | 392 2024/6/7 | 20,600 | 116億1554万 | +1.55% 386 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -44%(0.56倍)
- 2002/12/30 vs 2001/12/28
- 97%(1.97倍)
- 2003/12/30 vs 2002/12/30
- 185%(2.85倍)
- 2004/12/30 vs 2003/12/30
- 51%(1.51倍)
- 2005/12/30 vs 2004/12/30
- 101%(2.01倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -74%(0.26倍)
- 2008/12/30 vs 2007/12/28
- 23%(1.23倍)
- 2009/12/30 vs 2008/12/30
- -51%(0.49倍)
- 2010/12/30 vs 2009/12/30
- -35%(0.65倍)
- 2011/12/30 vs 2010/12/30
- 25%(1.25倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 91%(1.91倍)
- 2016/12/30 vs 2015/12/30
- -29%(0.71倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- -29%(0.71倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/06/07 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
239円(2002/02/08) - 64%(1.64倍)
392円(6/7)