株価チャート
株価
6/7
- 前日 (6/6)
- 735
- 始値
- 737
- 高値
- 744
- 安値
- 737
- 終値 +1.22%
- 744
- 出来高 -84.36%
- 6,600
乖離率
- 株価(5日)
移動平均値 - -1.33%
754 - 株価(25日)
移動平均値 - +4.79%
710 - 出来高(5日)
移動平均値 - -82.19%
37,060
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 | 737 | 744 | 737 | 744 | +1.22% | 6,600 | 126億1601万 | +4.79% | 12.74 | 1.19 |
06/06 | 754 | 758 | 735 | 735 | -2.39% | 42,200 | 124億6340万 | +4.11% | 12.58 | 1.18 |
06/05 | 778 | 785 | 752 | 753 | -3.21% | 41,300 | 127億6863万 | +7.26% | 12.89 | 1.21 |
06/04 | 767 | 785 | 757 | 778 | +2.23% | 51,100 | 131億9255万 | +11.62% | 13.32 | 1.25 |
06/03 | 785 | 785 | 761 | 761 | -1.81% | 44,100 | 129億428万 | +10.13% | 13.03 | 1.22 |
05/31 | 714 | 777 | 714 | 775 | +8.85% | 87,500 | 131億4168万 | +13.14% | 13.27 | 1.24 |
05/30 | 705 | 717 | 700 | 712 | -1.11% | 25,800 | 120億7339万 | +4.86% | 12.19 | 1.14 |
05/29 | 731 | 745 | 705 | 720 | -1.5% | 58,700 | 122億905万 | +6.67% | 12.33 | 1.15 |
05/28 | 730 | 755 | 730 | 731 | -1.22% | 76,800 | 123億9557万 | +9.1% | 12.52 | 1.17 |
05/27 | 712 | 740 | 705 | 740 | +3.93% | 63,700 | 125億4819万 | +11.28% | 12.67 | 1.19 |
05/24 | 700 | 717 | 698 | 712 | +0.14% | 28,200 | 120億7339万 | +7.88% | 12.19 | 1.14 |
05/23 | 716 | 730 | 705 | 711 | -2.2% | 73,100 | 120億5643万 | +8.38% | 12.17 | 1.14 |
05/22 | 750 | 750 | 727 | 727 | -3.07% | 44,500 | 123億2775万 | +11.33% | 12.45 | 1.17 |
05/21 | 736 | 755 | 736 | 750 | +2.46% | 90,000 | 127億1776万 | +15.56% | 12.84 | 1.2 |
05/20 | 699 | 739 | 699 | 732 | +4.72% | 71,300 | 124億1253万 | +13.66% | 12.53 | 1.17 |
05/17 | 697 | 703 | 690 | 699 | -0.29% | 41,700 | 118億5295万 | +9.22% | 11.97 | 1.12 |
05/16 | 709 | 709 | 686 | 701 | +0.14% | 59,300 | 118億8686万 | +10.05% | 12 | 1.12 |
05/15 | 705 | 715 | 690 | 700 | +1.45% | 76,500 | 118億6991万 | +10.58% | 11.99 | 1.12 |
05/14 | 711 | 731 | 684 | 690 | -2.54% | 171,700 | 117億34万 | +9.7% | 11.81 | 1.11 |
05/13 | 680 | 708 | 655 | 708 | +16.45% | 536,300 | 120億556万 | +13.1% | 12.12 | 1.13 |
05/10 | 640 | 640 | 608 | 608 | -5.74% | 91,200 | 103億986万 | -2.09% | 10.41 | 0.97 |
05/09 | 644 | 647 | 636 | 645 | 0% | 23,900 | 109億3727万 | +3.7% | 11.04 | 1.03 |
05/08 | 644 | 645 | 639 | 645 | +0.31% | 18,000 | 109億3727万 | +3.86% | 11.04 | 1.03 |
05/07 | 640 | 643 | 631 | 643 | +0.78% | 28,800 | 109億336万 | +3.54% | 11.01 | 1.03 |
05/02 | 640 | 645 | 633 | 638 | -0.31% | 18,800 | 108億1857万 | +2.74% | 10.92 | 1.02 |
05/01 | 627 | 644 | 627 | 640 | +2.07% | 46,200 | 108億5249万 | +3.06% | 10.96 | 1.03 |
04/30 | 634 | 635 | 625 | 627 | +0.16% | 17,200 | 106億3204万 | +0.97% | 10.74 | 1 |
04/26 | 630 | 630 | 616 | 626 | -0.16% | 16,700 | 106億1509万 | +0.64% | 10.72 | 1 |
04/25 | 627 | 628 | 619 | 627 | -0.48% | 14,400 | 106億3204万 | +0.8% | 10.74 | 1 |
04/24 | 617 | 630 | 611 | 630 | +3.28% | 24,500 | 106億8292万 | +1.12% | 10.79 | 1.01 |
04/23 | 607 | 617 | 600 | 610 | +0.83% | 35,700 | 103億4377万 | -2.09% | 10.44 | 0.98 |
04/22 | 608 | 610 | 603 | 605 | +1% | 14,200 | 102億5899万 | -2.89% | 10.36 | 0.97 |
04/19 | 615 | 617 | 592 | 599 | -3.39% | 47,800 | 101億5725万 | -3.85% | 10.26 | 0.96 |
04/18 | 608 | 626 | 608 | 620 | +1.64% | 16,900 | 105億1334万 | -0.48% | 10.62 | 0.99 |
04/17 | 618 | 620 | 607 | 610 | 0% | 27,900 | 103億4377万 | -1.93% | 10.44 | 0.98 |
04/16 | 632 | 634 | 605 | 610 | -4.24% | 84,400 | 103億4377万 | -1.93% | 10.44 | 0.98 |
04/15 | 617 | 640 | 616 | 637 | +2.41% | 47,100 | 108億161万 | +2.58% | 10.91 | 1.02 |
04/12 | 630 | 631 | 620 | 622 | -1.27% | 16,300 | 105億4726万 | +0.32% | 10.65 | 1 |
04/11 | 617 | 630 | 617 | 630 | +1.45% | 9,400 | 106億8292万 | +1.78% | 10.79 | 1.01 |
04/10 | 622 | 642 | 619 | 621 | -1.11% | 58,900 | 105億3030万 | +0.49% | 10.63 | 1 |
04/09 | 609 | 628 | 609 | 628 | +4.32% | 28,100 | 106億4900万 | +1.62% | 10.75 | 1.01 |
04/08 | 605 | 610 | 601 | 602 | +0.5% | 30,000 | 102億812万 | -2.59% | 10.31 | 0.96 |
04/05 | 608 | 608 | 595 | 599 | -1.48% | 28,900 | 101億5725万 | -3.07% | 10.26 | 0.96 |
04/04 | 606 | 615 | 604 | 608 | +0.16% | 18,500 | 103億986万 | -1.62% | 10.41 | 0.97 |
04/03 | 604 | 616 | 597 | 607 | -1.14% | 41,600 | 102億9290万 | -1.62% | 10.39 | 0.97 |
04/02 | 632 | 632 | 606 | 614 | -2.85% | 73,300 | 104億1160万 | -0.16% | 10.51 | 0.98 |
04/01 | 645 | 645 | 621 | 632 | -0.94% | 50,800 | 107億1683万 | +3.1% | 10.82 | 1.01 |
03/29 | 645 | 647 | 636 | 638 | -1.24% | 26,500 | 108億1857万 | +4.59% | 10.92 | 1.03 |
03/28 | 638 | 652 | 635 | 646 | +0.94% | 27,200 | 109億5423万 | +6.43% | 11.06 | 1.04 |
03/27 | 648 | 648 | 636 | 640 | -0.62% | 35,100 | 108億5249万 | +5.96% | 10.96 | 1.03 |
03/26 | 639 | 644 | 632 | 644 | +1.26% | 27,300 | 109億2031万 | +7.15% | 11.03 | 1.04 |
03/25 | 637 | 647 | 635 | 636 | -0.47% | 23,100 | 107億8466万 | +6.53% | 10.89 | 1.03 |
03/22 | 641 | 646 | 635 | 639 | -0.31% | 44,900 | 108億3553万 | +7.58% | 10.94 | 1.03 |
03/21 | 643 | 653 | 633 | 641 | +0.79% | 87,500 | 108億6944万 | +8.28% | 10.97 | 1.04 |
03/19 | 599 | 637 | 599 | 636 | +4.78% | 189,200 | 107億8466万 | +7.98% | 10.89 | 1.03 |
03/18 | 599 | 612 | 599 | 607 | +1.68% | 26,900 | 102億9290万 | +3.76% | 10.39 | 0.98 |
03/15 | 606 | 608 | 597 | 597 | -2.13% | 15,700 | 101億2333万 | +2.4% | 10.22 | 0.96 |
03/14 | 600 | 610 | 595 | 610 | +1.67% | 16,300 | 103億4377万 | +4.99% | 10.44 | 0.99 |
03/13 | 606 | 617 | 594 | 600 | 0% | 31,400 | 101億7420万 | +3.81% | 10.27 | 0.97 |
03/12 | 589 | 600 | 588 | 600 | +0.5% | 12,900 | 101億7420万 | +4.17% | 10.27 | 0.97 |
03/11 | 596 | 607 | 586 | 597 | -1.97% | 39,400 | 101億2333万 | +4.01% | 10.22 | 0.96 |
03/08 | 600 | 610 | 592 | 609 | +2.18% | 28,900 | 103億2682万 | +6.65% | 10.43 | 0.98 |
03/07 | 612 | 617 | 585 | 596 | -2.3% | 68,500 | 101億638万 | +4.75% | 10.2 | 0.96 |
03/06 | 615 | 623 | 605 | 610 | -0.97% | 40,900 | 103億4377万 | +7.58% | 10.44 | 0.99 |
03/05 | 614 | 624 | 600 | 616 | +0.33% | 45,600 | 104億4552万 | +9.03% | 10.55 | 1 |
03/04 | 620 | 628 | 608 | 614 | -0.32% | 76,100 | 104億1160万 | +9.06% | 10.51 | 0.99 |
03/01 | 610 | 633 | 606 | 616 | +4.94% | 229,700 | 104億4552万 | +9.8% | 10.55 | 1 |
02/29 | 589 | 593 | 582 | 587 | +0.51% | 45,200 | 99億5376万 | +5.01% | 10.05 | 0.95 |
02/28 | 562 | 586 | 561 | 584 | +4.29% | 56,700 | 99億289万 | +4.66% | 10 | 0.94 |
02/27 | 560 | 562 | 559 | 560 | 0% | 34,300 | 94億9592万 | +0.54% | 9.59 | 0.9 |
02/26 | 566 | 566 | 558 | 560 | -0.53% | 37,700 | 94億9592万 | +0.72% | 9.59 | 0.9 |
02/22 | 562 | 570 | 562 | 563 | +0.18% | 17,100 | 95億4680万 | +1.08% | 9.64 | 0.91 |
02/21 | 564 | 566 | 562 | 562 | -0.35% | 6,500 | 95億2984万 | +1.08% | 9.62 | 0.91 |
02/20 | 567 | 570 | 563 | 564 | -0.53% | 14,300 | 95億6375万 | +1.44% | 9.66 | 0.91 |
02/19 | 573 | 577 | 566 | 567 | +1.25% | 60,500 | 96億1462万 | +2.16% | 9.71 | 0.92 |
02/16 | 565 | 573 | 557 | 560 | -0.88% | 41,000 | 94億9592万 | +0.9% | 9.59 | 0.9 |
02/15 | 571 | 579 | 565 | 565 | -1.74% | 21,900 | 95億8071万 | +1.8% | 9.67 | 0.91 |
02/14 | 560 | 588 | 559 | 575 | +2.5% | 93,100 | 97億5028万 | +3.79% | 9.84 | 0.93 |
02/13 | 565 | 584 | 559 | 561 | +4.86% | 202,000 | 95億1288万 | +1.63% | 9.61 | 0.91 |
02/09 | 558 | 558 | 523 | 535 | -4.12% | 58,100 | 90億7200万 | -2.9% | 9.16 | 0.86 |
02/08 | 553 | 559 | 548 | 558 | +1.64% | 21,900 | 94億6201万 | +1.45% | 9.55 | 0.9 |
02/07 | 542 | 553 | 542 | 549 | +1.1% | 22,700 | 93億940万 | 0% | 9.4 | 0.89 |
02/06 | 543 | 544 | 542 | 543 | 0% | 2,900 | 92億765万 | -0.91% | 9.3 | 0.88 |
02/05 | 544 | 544 | 537 | 543 | -0.18% | 19,900 | 92億765万 | -0.73% | 9.3 | 0.88 |
02/02 | 537 | 546 | 533 | 544 | +1.12% | 22,100 | 92億2461万 | -0.37% | 9.31 | 0.88 |
02/01 | 548 | 548 | 538 | 538 | -1.82% | 20,900 | 91億2287万 | -1.1% | 9.21 | 0.87 |
01/31 | 557 | 560 | 548 | 548 | -2.32% | 23,200 | 92億9244万 | +0.74% | 9.38 | 0.89 |
01/30 | 564 | 567 | 555 | 561 | 0% | 44,500 | 95億1288万 | +3.51% | 9.61 | 0.91 |
01/29 | 567 | 567 | 561 | 561 | -0.71% | 17,800 | 95億1288万 | +3.7% | 9.61 | 0.91 |
01/26 | 557 | 565 | 554 | 565 | +0.89% | 33,600 | 95億8071万 | +4.82% | 9.67 | 0.91 |
01/25 | 556 | 562 | 556 | 560 | +0.72% | 28,000 | 94億9592万 | +4.28% | 9.59 | 0.9 |
01/24 | 556 | 562 | 554 | 556 | 0% | 18,500 | 94億2810万 | +3.93% | 9.52 | 0.9 |
01/23 | 568 | 568 | 556 | 556 | -0.54% | 27,500 | 94億2810万 | +4.32% | 9.52 | 0.9 |
01/22 | 560 | 563 | 548 | 559 | 0% | 29,100 | 94億7897万 | +5.27% | 9.57 | 0.9 |
01/19 | 562 | 569 | 559 | 559 | -1.06% | 27,200 | 94億7897万 | +5.47% | 9.57 | 0.9 |
01/18 | 549 | 567 | 549 | 565 | +1.99% | 51,700 | 95億8071万 | +6.81% | 9.67 | 0.91 |
01/17 | 549 | 562 | 549 | 554 | +0.91% | 65,400 | 93億9418万 | +4.92% | 9.49 | 0.9 |
01/16 | 553 | 556 | 548 | 549 | -0.72% | 20,900 | 93億940万 | +4.17% | 9.4 | 0.89 |
01/15 | 551 | 555 | 545 | 553 | +0.55% | 23,400 | 93億7722万 | +4.93% | 9.47 | 0.89 |
01/12 | 555 | 557 | 546 | 550 | -2.31% | 48,400 | 93億2635万 | +4.56% | 9.42 | 0.89 |
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 9月期 | 212 11/1 10/31 | 125 9/30 | 135,000 10/25 | - | - | +12.43% 11/7 | -40.75% 10/8 |
2009年 9月期 | 131 1/7 | 76 10/10 | 93,000 10/8 | - | - | +31.79% 1/6 | -21.93% 2/20 |
2010年 9月期 | 129 12/29 | 98 3/4 | 51,000 12/30 | - | - | +11.23% 3/29 | -11.63% 5/26 |
2011年 9月期 | 187 1/14 | 90 3/15 | 119,000 1/14 | 31億7096万 | 15億2613万 | +34.88% 1/14 | -27.52% 3/15 |
2012年 9月期 | 275 4/20 | 119 10/6 10/3 | 319,000 4/23 | 46億6317万 | 20億1788万 | +32.52% 3/21 | -26.88% 5/15 |
2013年 9月期 | 438 7/30 | 162 11/15 | 759,000 5/10 | 74億2717万 | 27億4703万 | +28.08% 5/8 | -20.27% 6/6 |
2014年 9月期 | 752 4/22 | 301 2/7 | 726,000 4/14 | 127億5167万 | 51億406万 | +53.7% 4/18 | -19.48% 8/12 |
2015年 9月期 | 735 6/23 | 441 8/25 | 214,000 6/4 3/13 | 124億6340万 | 74億7804万 | +13.67% 6/8 | -30.29% 8/25 |
2016年 9月期 | 588 11/11 | 277 9/21 9/14 他3件 | 92,000 11/16 | 99億7072万 | 46億9709万 | +8.85% 2/3 | -17.52% 1/20 |
2017年 9月期 | 800 9/19 | 278 11/9 | 2,499,000 9/13 | 135億6561万 | 47億1405万 | +34.47% 9/15 | -9.16% 10/20 |
2018年 9月期 | 701 10/2 | 383 9/12 | 614,000 11/15 | 118億8686万 | 64億9453万 | +9% 10/1 | -17.82% 2/7 |
2019年 9月期 | 490 3/11 | 276 12/25 | 896,600 3/11 | 83億893万 | 46億8013万 | +30.43% 3/11 | -22.64% 12/25 |
2020年 9月期 | 469 1/20 | 194 3/13 | 963,400 4/23 | 79億5284万 | 32億8966万 | +25.68% 6/11 | -36.32% 3/13 |
2021年 9月期 | 857 6/30 | 302 10/5 10/2 | 4,110,000 12/10 | 145億3216万 | 51億2101万 | +60.48% 12/4 | -19.43% 8/20 |
2022年 9月期 | 640 12/29 12/24 | 397 6/20 | 1,119,700 12/7 | 108億5249万 | 67億3193万 | +18.02% 12/16 | -15.31% 3/9 |
2023年 9月期 | 602 7/12 | 395 10/13 | 2,137,500 1/11 | 102億812万 | 66億9802万 | +25.1% 1/11 | -12.83% 8/17 |
最新 | 744 2024/6/7 | 6,600 | 126億1601万 | +4.79% 710 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -40%(0.6倍)
- 2007/12/28 vs 2006/12/29
- -42%(0.58倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- 17%(1.17倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 77%(1.77倍)
- 2014/12/30 vs 2013/12/30
- 62%(1.62倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -24%(0.76倍)
- 2017/12/29 vs 2016/12/30
- 68%(1.68倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- 49%(1.49倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/06/07 vs 2023/12/29
- 43%(1.43倍)
- 過去安値
76円(2008/10/10) - 879%(9.79倍)
744円(6/7)