株価チャート
株価
6/7
- 前日 (6/6)
- 121
- 始値
- 120
- 高値
- 121
- 安値
- 120
- 終値 -0.83%
- 120
- 出来高 -67.54%
- 148,100
乖離率
- 株価(5日)
移動平均値 - -0.83%
121 - 株価(25日)
移動平均値 - -4%
125 - 出来高(5日)
移動平均値 - -60.2%
372,140
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 | 120 | 121 | 120 | 120 | -0.83% | 148,100 | 82億3972万 | -4% | 8.4 | 1.3 |
06/06 | 122 | 122 | 120 | 121 | -0.82% | 456,200 | 83億838万 | -3.97% | 8.47 | 1.31 |
06/05 | 122 | 124 | 121 | 122 | -0.81% | 440,400 | 83億7704万 | -3.17% | 8.54 | 1.32 |
06/04 | 120 | 123 | 120 | 123 | +1.65% | 406,900 | 84億4571万 | -2.38% | 8.61 | 1.33 |
06/03 | 122 | 122 | 120 | 121 | -0.82% | 409,100 | 83億838万 | -3.97% | 8.47 | 1.31 |
05/31 | 121 | 123 | 121 | 122 | +0.83% | 249,900 | 83億7704万 | -3.94% | 8.54 | 1.32 |
05/30 | 121 | 123 | 121 | 121 | -1.63% | 549,900 | 83億838万 | -4.72% | 8.47 | 1.31 |
05/29 | 121 | 123 | 121 | 123 | +1.65% | 329,000 | 84億4571万 | -3.15% | 8.61 | 1.33 |
05/28 | 122 | 124 | 121 | 121 | -0.82% | 421,300 | 83億838万 | -4.72% | 8.47 | 1.31 |
05/27 | 122 | 123 | 122 | 122 | -1.61% | 200,100 | 83億7704万 | -3.94% | 8.54 | 1.32 |
05/24 | 122 | 124 | 121 | 124 | +0.81% | 556,200 | 85億1437万 | -2.36% | 8.68 | 1.35 |
05/23 | 124 | 124 | 123 | 123 | -0.81% | 263,100 | 84億4571万 | -3.15% | 8.61 | 1.33 |
05/22 | 126 | 126 | 124 | 124 | -1.59% | 454,900 | 85億1437万 | -3.13% | 8.68 | 1.35 |
05/21 | 127 | 128 | 126 | 126 | -0.79% | 337,100 | 86億5170万 | -1.56% | 8.82 | 1.37 |
05/20 | 127 | 129 | 127 | 127 | -0.78% | 301,500 | 87億2037万 | -0.78% | 8.89 | 1.38 |
05/17 | 126 | 129 | 126 | 128 | +0.79% | 304,200 | 87億8903万 | +0.79% | 8.96 | 1.39 |
05/16 | 128 | 128 | 125 | 127 | -0.78% | 597,300 | 87億2037万 | 0% | 8.89 | 1.38 |
05/15 | 129 | 130 | 128 | 128 | -1.54% | 239,000 | 87億8903万 | +0.79% | 8.96 | 1.39 |
05/14 | 129 | 131 | 128 | 130 | +0.78% | 311,900 | 89億2636万 | +2.36% | 9.1 | 1.41 |
05/13 | 128 | 130 | 128 | 129 | +0.78% | 240,700 | 88億5769万 | +1.57% | 9.03 | 1.4 |
05/10 | 130 | 130 | 128 | 128 | -0.78% | 309,800 | 87億8903万 | +1.59% | 8.96 | 1.39 |
05/09 | 131 | 132 | 129 | 129 | -2.27% | 501,100 | 88億5769万 | +2.38% | 9.03 | 1.4 |
05/08 | 131 | 133 | 131 | 132 | 0% | 439,800 | 90億6369万 | +4.76% | 9.24 | 1.43 |
05/07 | 131 | 133 | 130 | 132 | +0.76% | 580,600 | 90億6369万 | +4.76% | 9.24 | 1.43 |
05/02 | 129 | 131 | 129 | 131 | +1.55% | 220,600 | 89億9502万 | +3.97% | 9.17 | 1.42 |
05/01 | 129 | 131 | 128 | 129 | 0% | 609,200 | 88億5769万 | +3.2% | 9.03 | 1.4 |
04/30 | 128 | 130 | 128 | 129 | +1.57% | 574,900 | 88億5769万 | +3.2% | 9.03 | 1.4 |
04/26 | 126 | 128 | 126 | 127 | -0.78% | 752,500 | 87億2037万 | +1.6% | 8.89 | 1.38 |
04/25 | 129 | 131 | 127 | 128 | -0.78% | 701,000 | 87億8903万 | +3.23% | 8.96 | 1.39 |
04/24 | 127 | 132 | 126 | 129 | +3.2% | 1,653,500 | 88億5769万 | +4.03% | 9.03 | 1.4 |
04/23 | 124 | 127 | 124 | 125 | +0.81% | 549,300 | 85億8304万 | +1.63% | 8.75 | 1.36 |
04/22 | 124 | 124 | 122 | 124 | +0.81% | 532,800 | 85億1437万 | +0.81% | 8.68 | 1.35 |
04/19 | 125 | 127 | 123 | 123 | -1.6% | 809,900 | 84億4571万 | 0% | 8.61 | 1.33 |
04/18 | 123 | 127 | 123 | 125 | +1.63% | 862,400 | 85億8304万 | +2.46% | 8.75 | 1.36 |
04/17 | 123 | 124 | 121 | 123 | -0.81% | 1,144,100 | 84億4571万 | +0.82% | 8.61 | 1.33 |
04/16 | 127 | 127 | 123 | 124 | -5.34% | 1,793,000 | 85億1437万 | +1.64% | 8.68 | 1.35 |
04/15 | 128 | 132 | 127 | 131 | +3.97% | 2,040,000 | 89億9502万 | +7.38% | 9.17 | 1.42 |
04/12 | 125 | 129 | 125 | 126 | +0.8% | 1,672,100 | 86億5170万 | +4.13% | 8.82 | 1.37 |
04/11 | 121 | 126 | 120 | 125 | 0% | 2,273,300 | 85億8304万 | +3.31% | 8.75 | 1.36 |
04/10 | 124 | 126 | 124 | 125 | 0% | 349,700 | 85億8304万 | +3.31% | 8.75 | 1.36 |
04/09 | 123 | 125 | 123 | 125 | +2.46% | 328,200 | 85億8304万 | +3.31% | 8.75 | 1.36 |
04/08 | 122 | 124 | 122 | 122 | 0% | 304,400 | 83億7704万 | +1.67% | 8.54 | 1.32 |
04/05 | 121 | 123 | 120 | 122 | 0% | 390,300 | 83億7704万 | +0.83% | 8.54 | 1.32 |
04/04 | 123 | 124 | 121 | 122 | 0% | 419,300 | 83億7704万 | +0.83% | 8.54 | 1.32 |
04/03 | 124 | 124 | 122 | 122 | -1.61% | 696,400 | 83億7704万 | +0.83% | 8.54 | 1.32 |
04/02 | 125 | 126 | 124 | 124 | -2.36% | 747,300 | 85億1437万 | +2.48% | 8.68 | 1.35 |
04/01 | 127 | 128 | 125 | 127 | -0.78% | 1,066,500 | 87億2037万 | +4.1% | 8.89 | 1.38 |
03/29 | 123 | 128 | 123 | 128 | +4.07% | 1,387,100 | 87億8903万 | +4.92% | 8.96 | 1.39 |
03/28 | 122 | 125 | 122 | 123 | 0% | 584,100 | 84億4571万 | +0.82% | 8.61 | 1.33 |
03/27 | 120 | 124 | 119 | 123 | +1.65% | 810,800 | 84億4571万 | +0.82% | 8.61 | 1.33 |
03/26 | 118 | 122 | 118 | 121 | +1.68% | 777,100 | 83億838万 | -0.82% | 8.47 | 1.31 |
03/25 | 119 | 121 | 118 | 119 | -0.83% | 571,500 | 81億7105万 | -2.46% | 8.33 | 1.29 |
03/22 | 118 | 120 | 118 | 120 | +2.56% | 575,800 | 82億3972万 | -2.44% | 8.4 | 1.3 |
03/21 | 118 | 118 | 116 | 117 | 0% | 436,200 | 80億3372万 | -4.88% | 8.19 | 1.27 |
03/19 | 118 | 118 | 115 | 117 | 0% | 616,900 | 80億3372万 | -4.88% | 8.19 | 1.27 |
03/18 | 115 | 118 | 115 | 117 | +1.74% | 486,600 | 80億3372万 | -5.65% | 8.19 | 1.27 |
03/15 | 117 | 117 | 115 | 115 | -2.54% | 730,900 | 78億9639万 | -7.26% | 8.05 | 1.25 |
03/14 | 117 | 118 | 116 | 118 | +0.85% | 468,700 | 81億239万 | -5.6% | 8.26 | 1.28 |
03/13 | 119 | 121 | 116 | 117 | -0.85% | 970,300 | 80億3372万 | -6.4% | 8.19 | 1.27 |
03/12 | 119 | 119 | 115 | 118 | 0% | 1,464,600 | 81億239万 | -5.6% | 8.26 | 1.28 |
03/11 | 120 | 122 | 116 | 118 | -2.48% | 2,330,000 | 81億239万 | -6.35% | 8.26 | 1.28 |
03/08 | 118 | 127 | 118 | 121 | +1.68% | 3,141,600 | 83億838万 | -3.97% | 8.47 | 1.31 |
03/07 | 120 | 121 | 118 | 119 | 0% | 829,600 | 81億7105万 | -6.3% | 8.33 | 1.29 |
03/06 | 120 | 121 | 119 | 119 | -1.65% | 844,000 | 81億7105万 | -6.3% | 8.33 | 1.29 |
03/05 | 119 | 122 | 118 | 121 | +0.83% | 1,610,400 | 83億838万 | -4.72% | 8.47 | 1.31 |
03/04 | 124 | 124 | 120 | 120 | -4% | 1,683,200 | 82億3972万 | -6.25% | 8.4 | 1.3 |
03/01 | 127 | 127 | 124 | 125 | -2.34% | 1,381,900 | 85億8304万 | -2.34% | 8.75 | 1.36 |
02/29 | 128 | 130 | 127 | 128 | -1.54% | 1,253,000 | 87億8903万 | 0% | 14.2 | 1.39 |
02/28 | 128 | 131 | 126 | 130 | -0.76% | 2,375,500 | 89億2636万 | +1.56% | 14.51 | 1.42 |
02/27 | 130 | 132 | 129 | 131 | +0.77% | 3,525,100 | 89億9502万 | +2.34% | 14.62 | 1.43 |
02/26 | 128 | 132 | 128 | 130 | +1.56% | 1,615,000 | 89億2636万 | +1.56% | 14.51 | 1.42 |
02/22 | 128 | 129 | 127 | 128 | 0% | 700,000 | 87億8903万 | 0% | 14.28 | 1.4 |
02/21 | 130 | 130 | 127 | 128 | -0.78% | 751,700 | 87億8903万 | +0.79% | 14.28 | 1.4 |
02/20 | 129 | 132 | 129 | 129 | +0.78% | 1,298,500 | 88億5769万 | +1.57% | 14.39 | 1.41 |
02/19 | 126 | 130 | 126 | 128 | +1.59% | 1,086,900 | 87億8903万 | 0% | 14.28 | 1.4 |
02/16 | 125 | 127 | 125 | 126 | +1.61% | 666,600 | 86億5170万 | -1.56% | 14.06 | 1.38 |
02/15 | 125 | 126 | 124 | 124 | -0.8% | 594,900 | 85億1437万 | -3.13% | 13.84 | 1.35 |
02/14 | 126 | 126 | 125 | 125 | -0.79% | 650,300 | 85億8304万 | -3.1% | 13.95 | 1.36 |
02/13 | 128 | 128 | 126 | 126 | -0.79% | 864,000 | 86億5170万 | -3.08% | 14.06 | 1.38 |
02/09 | 127 | 129 | 127 | 127 | -0.78% | 567,700 | 87億2037万 | -2.31% | 14.17 | 1.39 |
02/08 | 129 | 130 | 127 | 128 | -0.78% | 1,118,700 | 87億8903万 | -2.29% | 14.28 | 1.4 |
02/07 | 129 | 131 | 128 | 129 | 0% | 798,100 | 88億5769万 | -1.53% | 14.39 | 1.41 |
02/06 | 129 | 131 | 128 | 129 | 0% | 897,100 | 88億5769万 | -2.27% | 14.39 | 1.41 |
02/05 | 128 | 131 | 128 | 129 | +1.57% | 1,049,100 | 88億5769万 | -2.27% | 14.39 | 1.41 |
02/02 | 128 | 129 | 127 | 127 | -0.78% | 668,100 | 87億2037万 | -3.79% | 14.17 | 1.39 |
02/01 | 127 | 129 | 127 | 128 | -0.78% | 783,400 | 87億8903万 | -3.03% | 14.28 | 1.4 |
01/31 | 128 | 129 | 127 | 129 | 0% | 893,400 | 88億5769万 | -2.27% | 14.39 | 1.41 |
01/30 | 130 | 131 | 129 | 129 | -0.77% | 433,500 | 88億5769万 | -2.27% | 14.39 | 1.41 |
01/29 | 130 | 132 | 129 | 130 | +0.78% | 671,900 | 89億2636万 | -2.26% | 14.51 | 1.42 |
01/26 | 128 | 132 | 128 | 129 | 0% | 1,279,300 | 88億5769万 | -3.01% | 14.39 | 1.41 |
01/25 | 127 | 129 | 126 | 129 | +0.78% | 1,166,000 | 88億5769万 | -3.01% | 14.39 | 1.41 |
01/24 | 128 | 131 | 128 | 128 | 0% | 811,400 | 87億8903万 | -4.48% | 14.28 | 1.4 |
01/23 | 129 | 131 | 126 | 128 | 0% | 1,829,500 | 87億8903万 | -4.48% | 14.28 | 1.4 |
01/22 | 126 | 129 | 125 | 128 | +3.23% | 1,556,100 | 87億8903万 | -4.48% | 14.28 | 1.4 |
01/19 | 125 | 127 | 123 | 124 | 0% | 1,411,600 | 85億1437万 | -7.46% | 13.84 | 1.35 |
01/18 | 121 | 124 | 118 | 124 | +2.48% | 3,411,700 | 85億1437万 | -8.15% | 13.84 | 1.35 |
01/17 | 126 | 127 | 121 | 121 | -4.72% | 3,019,700 | 83億838万 | -10.37% | 13.5 | 1.32 |
01/16 | 128 | 130 | 125 | 127 | -7.3% | 5,074,800 | 87億2037万 | -6.62% | 14.17 | 1.39 |
01/15 | 136 | 138 | 134 | 137 | +0.74% | 2,525,500 | 94億701万 | +0.74% | 15.29 | 1.5 |
01/12 | 137 | 139 | 134 | 136 | -0.73% | 2,147,200 | 93億3834万 | 0% | 15.18 | 1.48 |
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 | |
2009年 2月期 | 82 8,130 8/4 8,180 8/1 | 40 4,040 11/21 4,030 11/20 他5件 | 165,600 1,656 5/30 | - | - | +14.91% 6/3 | -23.31% 10/10 |
2010年 2月期 | 68 6,800 9/17 | 40 3,980 4/17 | 994,500 9,945 9/17 | - | - | +17.48% 5/29 | -7.76% 4/16 |
2011年 2月期 | 70 6,990 4/19 | 55 5,580 11/17 5,560 11/12 他2件 | 274,800 2,748 4/20 | 38億5428万 | 30億5475万 | +12.71% 4/19 | -19.13% 3/17 |
2012年 2月期 | 62 6,150 3/11 6,160 3/9 他5件 | 43 4,380 9/29 4,325 9/14 | 202,000 2,020 3/14 | 34億1316万 | 23億8480万 | +9.49% 10/28 | -7.89% 4/19 |
2013年 2月期 | 60 6,010 5/10 6,030 5/9 | 46 4,695 9/27 4,695 9/3 他5件 | 1,426,000 14,260 5/9 | 33億2494万 | 25億3644万 | +22.1% 5/9 | -9.76% 6/4 |
2014年 2月期 | 145 10/21 | 53 5,270 3/4 5,250 3/1 | 43,950,300 10/21 | 79億9530万 | 28億9485万 | +99.01% 10/21 | -26.85% 2/4 |
2015年 2月期 | 88 7/9 | 56 5/22 5/21 他3件 | 6,711,700 8/29 | 46億3232万 | 29億4784万 | +18.1% 6/6 | -14.05% 10/14 |
2016年 2月期 | 68 3/5 | 30 1/21 | 9,364,900 2/10 | 35億7952万 | 15億7920万 | +23.49% 2/19 | -27.07% 8/25 |
2017年 2月期 | 149 4/8 | 39 4/6 3/2 他2件 | 111,603,500 4/8 | 78億4336万 | 20億5296万 | +128.68% 4/11 | -20.89% 6/24 |
2018年 2月期 | 79 7/12 | 47 2/15 2/14 他3件 | 32,198,900 7/12 | 43億486万 | 25億6112万 | +12.42% 7/12 | -12.18% 2/14 |
2019年 2月期 | 58 10/16 | 39 12/25 8/22 他6件 | 23,512,600 10/16 | 31億6053万 | 21億5638万 | +16.89% 9/11 | -11.18% 10/26 |
2020年 2月期 | 49 4/15 | 31 2/28 | 8,266,700 3/20 | 27億930万 | 18億395万 | +12.68% 4/15 | -31.97% 3/13 |
2021年 2月期 | 152 7/15 | 22 3/23 3/19 他2件 | 83,966,200 6/24 | 103億3478万 | 12億8022万 | +126.34% 5/8 | -17.84% 7/29 |
2022年 2月期 | 98 3/2 | 64 5/13 | 37,930,000 7/14 | 67億2910万 | 43億9451万 | +15.65% 7/14 | -16.71% 5/13 |
2023年 2月期 | 175 11/9 | 73 3/9 3/8 | 23,546,500 1/17 | 120億1625万 | 50億1249万 | +31.95% 3/8 | -18.48% 1/19 |
2024年 2月期 | 245 6/14 | 118 1/18 | 38,731,100 6/8 | 168億2276万 | 81億239万 | +36.89% 6/14 | -18.68% 10/23 |
最新 | 120 2024/6/7 | 148,100 | 82億3972万 | -4% 125 |