株価チャート
株価
5/2
- 前日 (5/1)
- 952
- 始値
- 948
- 高値
- 951
- 安値
- 948
- 終値 -0.11%
- 951
- 出来高 -40.48%
- 2,500
乖離率
- 株価(5日)
移動平均値 - -0.11%
952 - 株価(25日)
移動平均値 - -1.14%
962 - 出来高(5日)
移動平均値 - -22.36%
3,220
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 948 | 951 | 948 | 951 | -0.11% | 2,500 | 137億9881万 | -1.14% | 15.53 | 0.78 |
05/01 | 946 | 953 | 946 | 952 | -0.31% | 4,200 | 138億1332万 | -1.14% | 15.55 | 0.78 |
04/30 | 951 | 955 | 949 | 955 | +0.42% | 4,000 | 138億5685万 | -1.04% | 15.6 | 0.78 |
04/26 | 949 | 953 | 949 | 951 | +0.21% | 3,100 | 137億9881万 | -1.55% | 15.53 | 0.78 |
04/25 | 951 | 951 | 947 | 949 | -0.32% | 2,300 | 137億6980万 | -1.86% | 15.5 | 0.78 |
04/24 | 954 | 954 | 949 | 952 | +0.11% | 3,800 | 138億1332万 | -1.75% | 15.55 | 0.78 |
04/23 | 951 | 952 | 949 | 951 | +0.21% | 5,400 | 137億9881万 | -1.86% | 15.53 | 0.78 |
04/22 | 942 | 950 | 942 | 949 | -0.21% | 12,300 | 137億6980万 | -2.16% | 15.5 | 0.78 |
04/19 | 950 | 952 | 948 | 951 | -0.21% | 5,100 | 137億9881万 | -2.06% | 15.53 | 0.78 |
04/18 | 951 | 954 | 950 | 953 | +0.21% | 4,600 | 138億2783万 | -1.95% | 15.57 | 0.78 |
04/17 | 953 | 954 | 951 | 951 | -0.21% | 3,300 | 137億9881万 | -2.26% | 15.53 | 0.78 |
04/16 | 957 | 957 | 951 | 953 | -0.52% | 4,900 | 138億2783万 | -2.16% | 15.57 | 0.78 |
04/15 | 957 | 959 | 956 | 958 | -0.21% | 5,400 | 139億38万 | -1.74% | 15.65 | 0.78 |
04/12 | 960 | 961 | 957 | 960 | -0.1% | 6,600 | 139億2940万 | -1.74% | 15.68 | 0.78 |
04/11 | 967 | 967 | 960 | 961 | -0.83% | 5,800 | 139億4391万 | -1.84% | 15.7 | 0.78 |
04/10 | 976 | 976 | 967 | 969 | -0.72% | 16,100 | 140億5999万 | -1.12% | 15.83 | 0.79 |
04/09 | 966 | 976 | 960 | 976 | +1.14% | 11,700 | 141億6156万 | -0.51% | 15.94 | 0.8 |
04/08 | 967 | 978 | 965 | 965 | -0.1% | 5,700 | 140億195万 | -1.73% | 15.76 | 0.79 |
04/05 | 960 | 966 | 952 | 966 | -0.51% | 5,900 | 140億1646万 | -1.73% | 15.78 | 0.79 |
04/04 | 968 | 975 | 960 | 971 | +1.25% | 5,600 | 140億8901万 | -1.32% | 15.86 | 0.79 |
04/03 | 955 | 959 | 949 | 959 | +0.42% | 6,600 | 139億1489万 | -2.54% | 15.66 | 0.78 |
04/02 | 968 | 969 | 936 | 955 | -3.73% | 52,600 | 138億5685万 | -3.05% | 15.6 | 0.78 |
04/01 | 1,004 | 1,004 | 985 | 992 | -1.29% | 3,600 | 143億9372万 | +0.71% | 16.2 | 0.81 |
03/29 | 999 | 1,011 | 996 | 1,005 | +1.52% | 6,600 | 145億8234万 | +2.13% | 16.41 | 0.82 |
03/28 | 994 | 994 | 981 | 990 | -0.3% | 2,000 | 143億6470万 | +0.81% | 16.17 | 0.81 |
03/27 | 985 | 993 | 981 | 993 | +1.22% | 4,000 | 144億823万 | +1.33% | 16.22 | 0.81 |
03/26 | 980 | 985 | 976 | 981 | +0.2% | 2,700 | 142億3411万 | +0.2% | 16.02 | 0.8 |
03/25 | 989 | 990 | 979 | 979 | -1.01% | 6,300 | 142億509万 | +0.1% | 15.99 | 0.8 |
03/22 | 988 | 989 | 982 | 989 | +0.51% | 3,000 | 143億5019万 | +1.12% | 16.15 | 0.81 |
03/21 | 976 | 998 | 976 | 984 | +0.82% | 8,100 | 142億7764万 | +0.82% | 16.07 | 0.8 |
03/19 | 966 | 978 | 966 | 976 | +0.21% | 3,800 | 141億6156万 | -0.1% | 15.94 | 0.8 |
03/18 | 976 | 984 | 959 | 974 | -0.1% | 7,900 | 141億3254万 | -0.41% | 15.91 | 0.8 |
03/15 | 972 | 978 | 972 | 975 | +0.31% | 2,600 | 141億4705万 | -0.41% | 15.92 | 0.8 |
03/14 | 970 | 974 | 965 | 972 | 0% | 2,000 | 141億352万 | -0.82% | 15.88 | 0.79 |
03/13 | 978 | 983 | 970 | 972 | -0.61% | 5,400 | 141億352万 | -0.82% | 15.88 | 0.79 |
03/12 | 986 | 989 | 970 | 978 | -0.91% | 16,000 | 141億9058万 | -0.31% | 15.97 | 0.8 |
03/11 | 1,003 | 1,005 | 983 | 987 | -1.6% | 15,400 | 143億2117万 | +0.41% | 16.12 | 0.81 |
03/08 | 1,003 | 1,003 | 996 | 1,003 | 0% | 5,700 | 145億5332万 | +2.03% | 16.38 | 0.82 |
03/07 | 991 | 1,005 | 991 | 1,003 | +0.5% | 8,600 | 145億5332万 | +2.03% | 16.38 | 0.82 |
03/06 | 993 | 1,000 | 991 | 998 | +0.91% | 3,800 | 144億8078万 | +1.53% | 16.3 | 0.82 |
03/05 | 990 | 994 | 989 | 989 | -0.1% | 2,300 | 143億5019万 | +0.51% | 16.15 | 0.81 |
03/04 | 992 | 999 | 987 | 990 | -0.2% | 8,300 | 143億6470万 | +0.61% | 16.17 | 0.81 |
03/01 | 985 | 998 | 981 | 992 | +0.71% | 8,400 | 143億9372万 | +0.81% | 16.2 | 0.81 |
02/29 | 980 | 985 | 970 | 985 | +1.03% | 4,400 | 142億9215万 | +0.2% | 16.09 | 0.8 |
02/28 | 984 | 985 | 975 | 975 | -0.31% | 5,300 | 141億4705万 | -0.81% | 15.92 | 0.8 |
02/27 | 979 | 989 | 971 | 978 | +1.24% | 13,800 | 141億9058万 | -0.51% | 15.97 | 0.8 |
02/26 | 963 | 969 | 962 | 966 | +0.73% | 3,500 | 140億1646万 | -1.63% | 15.78 | 0.79 |
02/22 | 957 | 961 | 954 | 959 | +0.42% | 2,400 | 139億1489万 | -2.34% | 15.66 | 0.78 |
02/21 | 959 | 959 | 950 | 955 | -0.42% | 7,500 | 138億5685万 | -2.85% | 15.6 | 0.78 |
02/20 | 955 | 967 | 955 | 959 | +0.31% | 2,700 | 139億1489万 | -2.44% | 15.66 | 0.78 |
02/19 | 960 | 962 | 954 | 956 | -0.42% | 8,900 | 138億7136万 | -2.94% | 15.61 | 0.78 |
02/16 | 969 | 969 | 950 | 960 | -0.31% | 10,100 | 139億2940万 | -2.64% | 15.68 | 0.78 |
02/15 | 960 | 977 | 956 | 963 | +0.73% | 11,000 | 139億7293万 | -2.33% | 15.73 | 0.79 |
02/14 | 954 | 977 | 952 | 956 | -4.59% | 33,500 | 138億7136万 | -3.14% | 15.61 | 0.78 |
02/13 | 1,000 | 1,010 | 991 | 1,002 | +0.2% | 25,700 | 145億3881万 | +1.62% | 16.37 | 0.82 |
02/09 | 991 | 1,000 | 991 | 1,000 | +0.6% | 3,200 | 145億980万 | +1.63% | 16.33 | 0.82 |
02/08 | 999 | 999 | 994 | 994 | -0.2% | 2,900 | 144億2274万 | +1.22% | 16.23 | 0.81 |
02/07 | 1,003 | 1,003 | 992 | 996 | 0% | 3,600 | 144億5176万 | +1.63% | 16.27 | 0.81 |
02/06 | 995 | 1,017 | 993 | 996 | -0.1% | 7,500 | 144億5176万 | +1.84% | 16.27 | 0.81 |
02/05 | 1,006 | 1,006 | 996 | 997 | -0.8% | 7,800 | 144億6627万 | +2.26% | 16.28 | 0.81 |
02/02 | 1,003 | 1,014 | 1,000 | 1,005 | +1.21% | 12,000 | 145億8234万 | +3.29% | 16.41 | 0.82 |
02/01 | 1,004 | 1,004 | 983 | 993 | -1.1% | 8,800 | 144億823万 | +2.37% | 16.22 | 0.81 |
01/31 | 1,017 | 1,017 | 1,004 | 1,004 | -1.08% | 4,700 | 145億6783万 | +3.61% | 16.4 | 0.82 |
01/30 | 1,004 | 1,018 | 1,004 | 1,015 | +0.4% | 6,300 | 147億2744万 | +5.07% | 16.58 | 0.83 |
01/29 | 992 | 1,014 | 992 | 1,011 | +2.12% | 26,600 | 146億6940万 | +4.88% | 16.51 | 0.83 |
01/26 | 992 | 992 | 984 | 990 | +0.2% | 3,800 | 143億6470万 | +2.91% | 16.17 | 0.81 |
01/25 | 985 | 988 | 982 | 988 | +0.51% | 5,300 | 143億3568万 | +2.81% | 16.14 | 0.81 |
01/24 | 980 | 990 | 974 | 983 | +0.31% | 8,500 | 142億6313万 | +2.5% | 16.06 | 0.8 |
01/23 | 968 | 982 | 965 | 980 | +1.55% | 7,700 | 142億1960万 | +2.3% | 16.01 | 0.8 |
01/22 | 965 | 969 | 962 | 965 | +0.1% | 6,500 | 140億195万 | +0.84% | 15.76 | 0.79 |
01/19 | 965 | 965 | 959 | 964 | 0% | 6,600 | 139億8744万 | +0.63% | 15.74 | 0.79 |
01/18 | 970 | 970 | 960 | 964 | -0.72% | 5,900 | 139億8744万 | +0.63% | 15.74 | 0.79 |
01/17 | 987 | 987 | 969 | 971 | -0.41% | 4,800 | 140億8901万 | +1.36% | 15.86 | 0.79 |
01/16 | 993 | 993 | 975 | 975 | -1.42% | 5,600 | 141億4705万 | +1.77% | 15.92 | 0.8 |
01/15 | 982 | 992 | 982 | 989 | +0.71% | 7,800 | 143億5019万 | +3.24% | 16.15 | 0.81 |
01/12 | 977 | 990 | 976 | 982 | +0.82% | 7,600 | 142億4862万 | +2.61% | 16.04 | 0.8 |
01/11 | 971 | 976 | 971 | 974 | -0.1% | 4,600 | 141億3254万 | +1.88% | 15.91 | 0.8 |
01/10 | 950 | 995 | 950 | 975 | +2.85% | 23,800 | 141億4705万 | +1.99% | 15.92 | 0.8 |
01/09 | 942 | 949 | 942 | 948 | +0.85% | 1,700 | 137億5529万 | -0.84% | 15.48 | 0.77 |
01/05 | 950 | 950 | 935 | 940 | -0.21% | 17,500 | 136億3921万 | -1.78% | 15.35 | 0.77 |
01/04 | 942 | 947 | 941 | 942 | 0% | 7,100 | 136億6823万 | -1.67% | 15.39 | 0.77 |
2023 | ||||||||||
12/29 | 949 | 949 | 941 | 942 | -0.42% | 3,700 | 136億6823万 | -1.77% | 15.39 | 0.77 |
12/28 | 935 | 947 | 935 | 946 | +1.18% | 8,100 | 137億2627万 | -1.56% | 15.45 | 0.77 |
12/27 | 940 | 940 | 935 | 935 | -0.53% | 14,800 | 135億6666万 | -2.91% | 15.27 | 0.76 |
12/26 | 941 | 944 | 938 | 940 | -0.21% | 14,300 | 136億3921万 | -2.59% | 15.35 | 0.77 |
12/25 | 953 | 953 | 941 | 942 | -0.74% | 13,600 | 136億6823万 | -2.59% | 15.39 | 0.77 |
12/22 | 951 | 953 | 949 | 949 | -0.21% | 7,700 | 137億6980万 | -1.96% | 15.5 | 0.78 |
12/21 | 958 | 958 | 950 | 951 | -0.31% | 11,200 | 137億9881万 | -1.76% | 15.53 | 0.78 |
12/20 | 961 | 961 | 954 | 954 | -0.21% | 3,400 | 138億4234万 | -1.55% | 15.58 | 0.78 |
12/19 | 952 | 962 | 952 | 956 | -0.52% | 6,900 | 138億7136万 | -1.34% | 15.61 | 0.78 |
12/18 | 956 | 962 | 956 | 961 | +0.73% | 2,200 | 139億4391万 | -0.93% | 15.7 | 0.78 |
12/15 | 954 | 960 | 954 | 954 | 0% | 4,600 | 138億4234万 | -1.75% | 15.58 | 0.78 |
12/14 | 962 | 963 | 954 | 954 | -0.83% | 7,600 | 138億4234万 | -1.95% | 15.58 | 0.78 |
12/13 | 971 | 971 | 961 | 962 | -0.62% | 5,200 | 139億5842万 | -1.33% | 15.71 | 0.79 |
12/12 | 965 | 968 | 965 | 968 | +0.31% | 1,100 | 140億4548万 | -0.92% | 15.81 | 0.79 |
12/11 | 974 | 977 | 956 | 965 | -0.21% | 37,900 | 140億195万 | -1.63% | 15.76 | 0.79 |
12/08 | 975 | 975 | 966 | 967 | -0.51% | 4,700 | 140億3097万 | -1.83% | 15.79 | 0.79 |
12/07 | 975 | 975 | 970 | 972 | -0.51% | 2,600 | 141億352万 | -1.82% | 15.88 | 0.79 |
12/06 | 965 | 982 | 965 | 977 | +1.24% | 7,400 | 141億7607万 | -1.61% | 15.96 | 0.8 |
12/05 | 964 | 966 | 963 | 965 | +0.21% | 3,800 | 140億195万 | -3.11% | 15.76 | 0.79 |
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 | 325 975 7/13 | 200 601 3/27 600 3/26 | 49,200 16,400 10/12 | - | - | +8.23% 5/12 | -15.41% 3/18 |
2009年 6月期 | 228 685 7/3 685 7/2 | 113 340 3/10 340 3/9 他2件 | 45,900 15,300 4/2 | - | - | +23.1% 6/2 | -20.17% 3/5 |
2010年 6月期 | 304 913 4/26 | 150 450 7/17 450 7/15 | 87,300 29,100 4/26 | - | - | +16.03% 4/26 | -16.84% 7/6 |
2011年 6月期 | 318 955 2/9 955 2/8 | 211 632 7/20 632 7/15 | 58,200 19,400 3/15 | 49億545万 | 32億4633万 | +11.08% 8/27 | -7.4% 3/15 |
2012年 6月期 | 298 895 4/23 895 7/19 | 246 738 12/1 | 46,800 15,600 4/23 | 45億9725万 | 37億9081万 | +9.05% 3/23 | -9.25% 8/3 |
2013年 6月期 | 433 1,300 3/27 1,300 3/26 他2件 | 230 691 10/1 | 78,600 26,200 8/10 | 66億7758万 | 35億4939万 | +19.15% 3/25 | -11.53% 6/27 |
2014年 6月期 | 427 1,280 6/6 | 327 980 9/3 | 78,000 26,000 10/2 | 65億7484万 | 50億3386万 | +11.08% 10/23 | -5.81% 2/5 |
2015年 6月期 | 1,050 3,150 6/16 | 395 1,185 7/3 | 327,000 109,000 4/17 | 161億8029万 | 60億8687万 | +32.83% 4/28 | -8.97% 10/14 |
2016年 6月期 | 3,180 6,360 6/6 | 759 2,278 8/25 | 369,900 123,300 10/13 | 490億316万 | 117億117万 | +28.04% 1/14 | -19.53% 6/22 |
2017年 6月期 | 2,743 7/4 | 1,601 6/30 | 55,400 7/1 | 422億6908万 | 232億3018万 | +15.04% 12/20 | -12.49% 10/17 |
2018年 6月期 | 1,690 12/29 | 1,270 6/29 | 42,100 9/14 | 245億2156万 | 184億2744万 | +6.78% 10/10 | -14.01% 2/14 |
2019年 6月期 | 1,484 2/13 | 838 12/25 | 65,400 10/9 | 215億3254万 | 121億5921万 | +31.52% 2/13 | -10.6% 10/29 |
2020年 6月期 | 1,523 6/1 | 1,050 3/13 | 39,200 6/1 | 220億9842万 | 152億3529万 | +14.14% 6/1 | -11.78% 3/18 |
2021年 6月期 | 1,995 10/7 | 1,407 7/1 | 86,000 7/9 | 289億4705万 | 204億1528万 | +10.85% 10/6 | -10.16% 2/19 |
2022年 6月期 | 1,760 10/27 10/8 他2件 | 965 6/30 6/29 | 60,500 5/9 | 255億3724万 | 140億195万 | +10.28% 9/1 | -12.61% 3/9 |
2023年 6月期 | 1,377 2/7 | 798 9/30 | 178,100 7/8 | 199億7999万 | 115億7882万 | +19.29% 1/27 | -11.71% 5/23 |
最新 | 951 2024/5/2 | 2,500 | 137億9881万 | -1.14% 962 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 62%(1.62倍)
- 2002/12/30 vs 2001/12/28
- -44%(0.56倍)
- 2003/12/30 vs 2002/12/30
- -37%(0.63倍)
- 2004/12/29 vs 2003/12/30
- 48%(1.48倍)
- 2005/12/30 vs 2004/12/29
- 58%(1.58倍)
- 2006/12/27 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/27
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- 48%(1.48倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/30 vs 2014/12/30
- 180%(2.8倍)
- 2016/12/30 vs 2015/12/30
- 47%(1.47倍)
- 2017/12/29 vs 2016/12/30
- -14%(0.86倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- 56%(1.56倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -34%(0.66倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/05/02 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
113円(2009/03/10) - 739%(8.39倍)
951円(5/2)