株価チャート
株価
6/7
- 前日 (6/6)
- 186
- 始値
- 185
- 高値
- 189
- 安値
- 185
- 終値 +1.08%
- 188
- 出来高 -39.6%
- 20,900
乖離率
- 株価(5日)
移動平均値 - +0.53%
187 - 株価(25日)
移動平均値 - -3.09%
194 - 出来高(5日)
移動平均値 - -43.97%
37,300
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 | 185 | 189 | 185 | 188 | +1.08% | 20,900 | 52億137万 | -3.09% | - | 1.13 |
06/06 | 188 | 189 | 186 | 186 | -1.06% | 34,600 | 51億4604万 | -4.12% | - | 1.12 |
06/05 | 187 | 188 | 186 | 188 | +1.62% | 35,500 | 52億137万 | -3.59% | - | 1.13 |
06/04 | 182 | 186 | 182 | 185 | -1.07% | 69,500 | 51億1837万 | -5.13% | - | 1.12 |
06/03 | 186 | 187 | 185 | 187 | +1.08% | 26,000 | 51億7371万 | -4.59% | - | 1.13 |
05/31 | 186 | 188 | 184 | 185 | -1.07% | 47,300 | 51億1837万 | -6.09% | - | 1.12 |
05/30 | 189 | 189 | 185 | 187 | -2.09% | 73,900 | 51億7371万 | -5.08% | - | 1.13 |
05/29 | 193 | 193 | 190 | 191 | -1.04% | 33,300 | 52億8437万 | -3.54% | - | 1.15 |
05/28 | 193 | 195 | 192 | 193 | -0.52% | 22,800 | 53億3971万 | -2.53% | - | 1.16 |
05/27 | 197 | 197 | 193 | 194 | -1.02% | 25,200 | 53億6737万 | -2.02% | - | 1.17 |
05/24 | 196 | 197 | 194 | 196 | 0% | 30,300 | 54億2271万 | -1.01% | - | 1.18 |
05/23 | 194 | 197 | 194 | 196 | +0.51% | 26,900 | 54億2271万 | -1.01% | - | 1.18 |
05/22 | 195 | 197 | 195 | 195 | 0% | 31,100 | 53億9504万 | -2.01% | - | 1.18 |
05/21 | 199 | 199 | 195 | 195 | -1.52% | 37,800 | 53億9504万 | -2.01% | - | 1.18 |
05/20 | 197 | 199 | 197 | 198 | +0.51% | 20,500 | 54億7804万 | -0.5% | - | 1.19 |
05/17 | 198 | 199 | 195 | 197 | 0% | 52,600 | 54億5037万 | -1.01% | - | 1.19 |
05/16 | 200 | 200 | 197 | 197 | -1.01% | 53,300 | 54億5037万 | -1.01% | - | 1.19 |
05/15 | 199 | 200 | 198 | 199 | +0.51% | 27,400 | 55億571万 | 0% | - | 1.2 |
05/14 | 201 | 201 | 197 | 198 | -0.5% | 40,500 | 54億7804万 | -0.5% | - | 1.19 |
05/13 | 198 | 200 | 197 | 199 | 0% | 29,100 | 55億571万 | 0% | - | 1.2 |
05/10 | 198 | 200 | 198 | 199 | -0.5% | 15,900 | 55億571万 | 0% | - | 1.2 |
05/09 | 200 | 200 | 198 | 200 | 0% | 16,500 | 55億3338万 | 0% | - | 1.21 |
05/08 | 197 | 200 | 197 | 200 | +0.5% | 25,000 | 55億3338万 | 0% | - | 1.21 |
05/07 | 197 | 200 | 197 | 199 | +1.02% | 37,000 | 55億571万 | -0.5% | - | 1.2 |
05/02 | 199 | 199 | 196 | 197 | -0.51% | 32,800 | 54億5037万 | -1.5% | - | 1.19 |
05/01 | 198 | 199 | 197 | 198 | -1% | 31,300 | 54億7804万 | -1.49% | - | 1.19 |
04/30 | 197 | 200 | 197 | 200 | 0% | 34,300 | 55億3338万 | -0.5% | - | 1.21 |
04/26 | 201 | 201 | 198 | 200 | +0.5% | 14,700 | 55億3338万 | -0.99% | - | 1.21 |
04/25 | 201 | 201 | 199 | 199 | -1% | 12,800 | 55億571万 | -1.49% | - | 1.2 |
04/24 | 199 | 201 | 198 | 201 | 0% | 43,800 | 55億6104万 | -0.99% | - | 1.21 |
04/23 | 200 | 202 | 199 | 201 | +1.01% | 55,400 | 55億6104万 | -1.47% | - | 1.21 |
04/22 | 197 | 199 | 196 | 199 | +1.02% | 31,500 | 55億571万 | -2.45% | - | 1.2 |
04/19 | 198 | 199 | 190 | 197 | -1.5% | 67,400 | 54億5037万 | -3.43% | - | 1.19 |
04/18 | 199 | 200 | 198 | 200 | +0.5% | 25,800 | 55億3338万 | -1.96% | - | 1.21 |
04/17 | 198 | 201 | 198 | 199 | +0.51% | 42,200 | 55億571万 | -2.45% | - | 1.2 |
04/16 | 199 | 200 | 198 | 198 | -1.49% | 45,300 | 54億7804万 | -2.94% | - | 1.19 |
04/15 | 199 | 201 | 199 | 201 | +0.5% | 26,500 | 55億6104万 | -1.47% | - | 1.21 |
04/12 | 200 | 201 | 198 | 200 | +0.5% | 40,300 | 55億3338万 | -2.44% | - | 1.21 |
04/11 | 199 | 202 | 198 | 199 | 0% | 30,400 | 55億571万 | -2.93% | - | 1.2 |
04/10 | 200 | 202 | 199 | 199 | -1% | 17,300 | 55億571万 | -2.93% | - | 1.2 |
04/09 | 199 | 201 | 199 | 201 | +1.01% | 23,800 | 55億6104万 | -1.95% | - | 1.21 |
04/08 | 201 | 201 | 199 | 199 | -1.97% | 29,600 | 55億571万 | -2.93% | - | 1.2 |
04/05 | 199 | 203 | 198 | 203 | +2.01% | 27,000 | 56億1638万 | -1.46% | - | 1.22 |
04/04 | 200 | 201 | 199 | 199 | 0% | 14,200 | 55億571万 | -3.4% | - | 1.2 |
04/03 | 201 | 201 | 198 | 199 | -0.5% | 32,700 | 55億571万 | -3.4% | - | 1.2 |
04/02 | 204 | 204 | 200 | 200 | -1.96% | 50,000 | 55億3338万 | -3.38% | - | 1.21 |
04/01 | 208 | 208 | 204 | 204 | -0.97% | 17,200 | 56億4404万 | -1.45% | - | 1.23 |
03/29 | 207 | 209 | 206 | 206 | -0.96% | 14,000 | 56億9938万 | 0% | - | 1.24 |
03/28 | 209 | 210 | 206 | 208 | 0% | 17,800 | 57億5471万 | +0.97% | - | 1.25 |
03/27 | 208 | 212 | 207 | 208 | 0% | 36,400 | 57億5471万 | +0.97% | - | 1.25 |
03/26 | 210 | 210 | 207 | 208 | -1.89% | 31,800 | 57億5471万 | +0.97% | - | 1.25 |
03/25 | 209 | 216 | 209 | 212 | 0% | 117,800 | 58億6538万 | +3.41% | - | 1.28 |
03/22 | 219 | 219 | 210 | 212 | -3.2% | 86,200 | 58億6538万 | +3.92% | - | 1.28 |
03/21 | 219 | 221 | 217 | 219 | 0% | 88,500 | 60億5905万 | +6.83% | - | 1.32 |
03/19 | 209 | 228 | 206 | 219 | +5.29% | 328,000 | 60億5905万 | +6.83% | - | 1.32 |
03/18 | 204 | 209 | 202 | 208 | +2.46% | 61,800 | 57億5471万 | +0.97% | - | 1.25 |
03/15 | 200 | 203 | 199 | 203 | 0% | 37,700 | 56億1638万 | -1.93% | - | 1.22 |
03/14 | 200 | 204 | 199 | 203 | +1.5% | 34,500 | 56億1638万 | -2.4% | - | 1.22 |
03/13 | 204 | 204 | 199 | 200 | -1.48% | 26,800 | 55億3338万 | -4.31% | - | 1.21 |
03/12 | 198 | 203 | 194 | 203 | +2.53% | 111,100 | 56億1638万 | -3.79% | - | 1.22 |
03/11 | 200 | 206 | 198 | 198 | -3.41% | 102,500 | 54億7804万 | -6.6% | - | 1.19 |
03/08 | 200 | 206 | 199 | 205 | +1.49% | 123,400 | 56億7171万 | -3.76% | - | 1.24 |
03/07 | 207 | 207 | 202 | 202 | -1.46% | 73,100 | 55億8871万 | -5.61% | - | 1.22 |
03/06 | 204 | 208 | 202 | 205 | 0% | 66,800 | 56億7171万 | -4.65% | - | 1.24 |
03/05 | 200 | 205 | 198 | 205 | +0.99% | 72,500 | 56億7171万 | -5.53% | - | 1.24 |
03/04 | 204 | 204 | 199 | 203 | -1.46% | 105,600 | 56億1638万 | -6.88% | - | 1.22 |
03/01 | 211 | 211 | 203 | 206 | -1.9% | 105,400 | 56億9938万 | -5.94% | - | 1.24 |
02/29 | 209 | 210 | 205 | 210 | +0.48% | 91,200 | 58億1004万 | -4.98% | - | 1.27 |
02/28 | 207 | 209 | 204 | 209 | 0% | 74,500 | 57億8238万 | -5.86% | - | 1.26 |
02/27 | 204 | 215 | 203 | 209 | +5.03% | 367,200 | 57億8238万 | -6.28% | - | 1.26 |
02/26 | 199 | 202 | 197 | 199 | -0.5% | 82,900 | 55億571万 | -11.16% | - | 1.2 |
02/22 | 202 | 204 | 197 | 200 | -1.96% | 116,800 | 55億3338万 | -11.5% | - | 1.21 |
02/21 | 205 | 208 | 199 | 204 | +1.49% | 94,400 | 56億4404万 | -10.13% | - | 1.23 |
02/20 | 204 | 207 | 198 | 201 | -2.43% | 140,800 | 55億6104万 | -12.23% | - | 1.21 |
02/19 | 188 | 206 | 188 | 206 | +8.99% | 198,900 | 56億9938万 | -10.82% | - | 1.24 |
02/16 | 181 | 193 | 180 | 189 | -1.05% | 437,500 | 52億2904万 | -18.88% | - | 1.14 |
02/15 | 205 | 205 | 190 | 191 | -13.57% | 548,100 | 52億8437万 | -18.72% | - | 1.15 |
02/14 | 228 | 228 | 221 | 221 | -3.49% | 175,600 | 61億1438万 | -7.14% | - | 1.33 |
02/13 | 236 | 237 | 229 | 229 | -2.97% | 91,900 | 63億3572万 | -4.18% | - | 1.38 |
02/09 | 236 | 237 | 230 | 236 | +0.43% | 84,600 | 65億2938万 | -2.07% | - | 1.42 |
02/08 | 234 | 237 | 232 | 235 | +1.29% | 99,900 | 65億172万 | -2.89% | - | 1.42 |
02/07 | 233 | 233 | 231 | 232 | -0.43% | 29,900 | 64億1872万 | -4.53% | - | 1.4 |
02/06 | 232 | 235 | 232 | 233 | -0.43% | 32,500 | 64億4638万 | -4.12% | - | 1.41 |
02/05 | 234 | 237 | 231 | 234 | +0.86% | 80,600 | 64億7405万 | -4.1% | - | 1.41 |
02/02 | 227 | 232 | 227 | 232 | +1.75% | 61,100 | 64億1872万 | -4.92% | - | 1.4 |
02/01 | 231 | 232 | 227 | 228 | -2.98% | 159,100 | 63億805万 | -6.56% | - | 1.38 |
01/31 | 235 | 236 | 230 | 235 | 0% | 117,200 | 65億172万 | -4.08% | - | 1.42 |
01/30 | 236 | 239 | 235 | 235 | 0% | 45,200 | 65億172万 | -4.47% | - | 1.42 |
01/29 | 236 | 238 | 234 | 235 | -0.42% | 61,500 | 65億172万 | -4.86% | - | 1.42 |
01/26 | 238 | 238 | 235 | 236 | -1.67% | 54,400 | 65億2938万 | -4.45% | - | 1.42 |
01/25 | 243 | 243 | 238 | 240 | -0.83% | 47,800 | 66億4005万 | -3.23% | - | 1.45 |
01/24 | 238 | 243 | 238 | 242 | +1.26% | 35,900 | 66億9538万 | -2.42% | - | 1.46 |
01/23 | 241 | 243 | 238 | 239 | +0.42% | 64,400 | 66億1238万 | -4.02% | - | 1.44 |
01/22 | 233 | 241 | 231 | 238 | +1.28% | 85,100 | 65億8472万 | -4.8% | - | 1.44 |
01/19 | 236 | 237 | 233 | 235 | -0.42% | 95,200 | 65億172万 | -6.37% | - | 1.42 |
01/18 | 240 | 240 | 236 | 236 | -1.67% | 83,500 | 65億2938万 | -6.35% | - | 1.42 |
01/17 | 248 | 248 | 240 | 240 | -4% | 97,000 | 66億4005万 | -5.14% | - | 1.45 |
01/16 | 250 | 252 | 246 | 250 | +0.4% | 57,300 | 69億1672万 | -1.57% | - | 1.51 |
01/15 | 251 | 251 | 247 | 249 | -1.19% | 73,900 | 68億8905万 | -2.35% | - | 1.5 |
01/12 | 253 | 253 | 248 | 252 | -0.4% | 70,100 | 69億7205万 | -1.95% | - | 1.52 |
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 | 258 103,000 7/30 103,000 7/27 他3件 | 68 27,000 3/18 | 114,000 285 3/25 | - | - | +25.14% 3/25 | -32.57% 1/17 |
2009年 6月期 | 358 143,000 6/19 | 50 19,920 10/10 | 572,800 1,432 6/18 | - | - | +74.31% 5/25 | -33.28% 10/10 |
2010年 6月期 | 495 197,800 9/16 197,800 8/26 | 202 80,600 7/13 | 1,730,400 4,326 8/24 | - | - | +58.36% 8/24 | -26.35% 11/17 |
2011年 6月期 | 323 64,500 1/28 | 108 21,560 3/17 | 2,385,000 11,925 6/2 | 58億8627万 | 19億6756万 | +54.9% 6/10 | -39.54% 3/16 |
2012年 6月期 | 245 49,000 7/6 | 132 26,500 6/4 26,400 5/15 | 1,058,400 5,292 5/28 | 44億7174万 | 24億926万 | +22.66% 10/3 | -18% 8/9 |
2013年 6月期 | 2,413 482,500 6/4 | 142 28,400 9/18 | 10,237,200 51,186 5/31 | 440億3295万 | 25億9178万 | +156.28% 1/24 | -29.3% 7/10 |
2014年 6月期 | 1,450 289,900 7/1 | 425 5/19 | 2,842,400 6/13 | 264億5627万 | 77億5710万 | +55.03% 6/13 | -32.98% 2/5 |
2015年 6月期 | 1,920 8/26 | 560 8/11 | 11,156,400 8/22 | 350億4384万 | 102億2112万 | +115.79% 8/25 | -21.35% 10/14 |
2016年 6月期 | 1,175 7/29 | 290 6/24 | 8,371,000 2/24 | 214億4610万 | 60億1950万 | +61.39% 7/25 | -32.7% 2/12 |
2017年 6月期 | 1,010 6/30 | 322 7/8 | 18,147,600 6/30 | 232億9756万 | 66億8372万 | +50.82% 6/5 | -14.38% 8/3 |
2018年 6月期 | 1,011 7/3 | 473 6/29 | 10,629,400 10/25 | 233億2063万 | 109億1064万 | +23.71% 11/6 | -18.46% 8/15 |
2019年 6月期 | 660 3/14 | 236 12/25 | 9,343,700 3/8 | 165億4415万 | 58億1666万 | +54.94% 3/13 | -22.66% 12/25 |
2020年 6月期 | 3,150 6/15 | 330 3/13 | 13,119,700 5/12 | 830億5573万 | 87億107万 | +102.49% 6/9 | -38.5% 7/8 |
2021年 6月期 | 2,665 8/4 | 790 3/9 | 20,188,900 8/4 | 702億6778万 | 218億5685万 | +21.46% 8/18 | -21.64% 2/24 |
2022年 6月期 | 840 7/2 | 360 6/17 | 17,656,000 1/31 | 232億4019万 | 99億6008万 | +65.87% 7/19 | -21.47% 2/24 |
2023年 6月期 | 922 7/26 | 330 6/2 | 14,041,200 7/19 | 255億888万 | 91億3007万 | +25.31% 10/25 | -19.02% 8/23 |
最新 | 188 2024/6/7 | 20,900 | 52億137万 | -3.09% 194 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -60%(0.4倍)
- 2003/12/30 vs 2002/12/30
- 222%(3.22倍)
- 2004/12/30 vs 2003/12/30
- -69%(0.31倍)
- 2005/12/30 vs 2004/12/30
- 11%(1.11倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -51%(0.49倍)
- 2008/12/30 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- 260%(3.6倍)
- 2010/12/30 vs 2009/12/30
- -37%(0.63倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 443%(5.43倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- -44%(0.56倍)
- 2016/12/30 vs 2015/12/30
- -29%(0.71倍)
- 2017/12/29 vs 2016/12/30
- 62%(1.62倍)
- 2018/12/28 vs 2017/12/29
- -59%(0.41倍)
- 2019/12/30 vs 2018/12/28
- 41%(1.41倍)
- 2020/12/30 vs 2019/12/30
- 154%(2.54倍)
- 2021/12/30 vs 2020/12/30
- -49%(0.51倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- -39%(0.61倍)
- 2024/06/07 vs 2023/12/29
- -28%(0.72倍)
- 過去安値
50円(2008/10/10) - 278%(3.78倍)
188円(6/7)