株価チャート
株価
6/7
- 前日 (6/6)
- 557
- 始値
- 561
- 高値
- 564
- 安値
- 553
- 終値 +0.36%
- 559
- 出来高 -49.13%
- 8,800
乖離率
- 株価(5日)
移動平均値 - +0.36%
557 - 株価(25日)
移動平均値 - -0.89%
564 - 出来高(5日)
移動平均値 - -37.85%
14,160
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 | 561 | 564 | 553 | 559 | +0.36% | 8,800 | 74億9619万 | -0.89% | 10.26 | 1.09 |
06/06 | 567 | 568 | 556 | 557 | -1.24% | 17,300 | 74億6937万 | -1.42% | 10.22 | 1.09 |
06/05 | 550 | 568 | 550 | 564 | +2.55% | 23,600 | 75億6324万 | -0.35% | 10.35 | 1.1 |
06/04 | 553 | 553 | 545 | 550 | -0.54% | 6,700 | 73億7550万 | -2.83% | 10.09 | 1.07 |
06/03 | 556 | 556 | 543 | 553 | +0.91% | 14,400 | 74億1573万 | -2.64% | 10.15 | 1.08 |
05/31 | 538 | 552 | 538 | 548 | +2.81% | 24,900 | 73億4868万 | -3.69% | 10.05 | 1.07 |
05/30 | 531 | 544 | 529 | 533 | +0.19% | 19,500 | 71億4753万 | -6.65% | 9.78 | 1.04 |
05/29 | 544 | 544 | 532 | 532 | -2.56% | 20,100 | 71億3412万 | -7.16% | 9.76 | 1.04 |
05/28 | 559 | 561 | 546 | 546 | -2.33% | 19,000 | 73億2186万 | -5.04% | 10.02 | 1.07 |
05/27 | 548 | 559 | 544 | 559 | +2.38% | 17,200 | 74億9619万 | -3.12% | 10.26 | 1.09 |
05/24 | 541 | 557 | 540 | 546 | +0.92% | 27,100 | 73億2186万 | -5.7% | 10.02 | 1.07 |
05/23 | 557 | 557 | 541 | 541 | -2.7% | 41,900 | 72億5481万 | -6.88% | 9.93 | 1.06 |
05/22 | 569 | 569 | 556 | 556 | -1.59% | 12,500 | 74億5596万 | -4.63% | 10.2 | 1.09 |
05/21 | 567 | 571 | 565 | 565 | +0.71% | 12,300 | 75億7665万 | -3.58% | 10.37 | 1.1 |
05/20 | 561 | 570 | 557 | 561 | +1.08% | 19,000 | 75億2301万 | -4.59% | 10.29 | 1.1 |
05/17 | 558 | 562 | 555 | 555 | -1.25% | 21,100 | 74億4255万 | -6.09% | 10.18 | 1.08 |
05/16 | 579 | 579 | 553 | 562 | -2.26% | 50,900 | 75億3642万 | -5.07% | 10.31 | 1.1 |
05/15 | 569 | 580 | 567 | 575 | +0.88% | 17,400 | 77億1075万 | -3.04% | 10.55 | 1.12 |
05/14 | 582 | 583 | 567 | 570 | -3.06% | 96,500 | 76億4370万 | -4.04% | 10.46 | 1.11 |
05/13 | 637 | 637 | 584 | 588 | -6.52% | 132,100 | 78億8508万 | -1.01% | 10.79 | 1.15 |
05/10 | 640 | 646 | 629 | 629 | +1.94% | 84,300 | 84億3489万 | +5.71% | 11.54 | 1.23 |
05/09 | 589 | 620 | 588 | 617 | +7.3% | 116,800 | 82億7397万 | +4.05% | 11.32 | 1.21 |
05/08 | 581 | 583 | 575 | 575 | -0.86% | 18,700 | 77億1075万 | -2.87% | 10.55 | 1.12 |
05/07 | 586 | 589 | 579 | 580 | +0.52% | 21,200 | 77億7780万 | -2.36% | 10.64 | 1.13 |
05/02 | 579 | 583 | 572 | 577 | -0.52% | 12,500 | 77億3757万 | -2.86% | 10.59 | 1.13 |
05/01 | 590 | 590 | 578 | 580 | -1.36% | 12,800 | 77億7780万 | -2.36% | 10.64 | 1.13 |
04/30 | 580 | 589 | 579 | 588 | +2.44% | 22,600 | 78億8508万 | -1.18% | 10.79 | 1.15 |
04/26 | 583 | 583 | 567 | 574 | -1.37% | 69,100 | 76億9734万 | -3.37% | 10.53 | 1.12 |
04/25 | 588 | 588 | 578 | 582 | -2.02% | 22,500 | 78億462万 | -2.18% | 10.68 | 1.14 |
04/24 | 597 | 600 | 590 | 594 | -0.67% | 14,100 | 79億6554万 | -0.34% | 10.9 | 1.16 |
04/23 | 591 | 598 | 585 | 598 | +2.05% | 13,900 | 80億1918万 | +0.34% | 10.97 | 1.17 |
04/22 | 586 | 590 | 581 | 586 | +0.86% | 13,600 | 78億5826万 | -1.68% | 10.75 | 1.15 |
04/19 | 598 | 598 | 575 | 581 | -2.84% | 21,500 | 77億9121万 | -2.68% | 10.66 | 1.14 |
04/18 | 587 | 605 | 587 | 598 | +1.87% | 13,200 | 80億1918万 | 0% | 10.97 | 1.17 |
04/17 | 599 | 600 | 585 | 587 | -1.84% | 33,800 | 78億7167万 | -1.84% | 10.77 | 1.15 |
04/16 | 605 | 608 | 594 | 598 | -1.48% | 30,200 | 80億1918万 | -0.17% | 10.97 | 1.17 |
04/15 | 612 | 627 | 607 | 607 | -1.78% | 26,800 | 81億3987万 | +1.17% | 11.14 | 1.19 |
04/12 | 624 | 628 | 608 | 618 | -0.96% | 59,800 | 82億8738万 | +2.83% | 11.34 | 1.21 |
04/11 | 631 | 645 | 621 | 624 | +0.48% | 136,000 | 83億6784万 | +3.65% | 11.45 | 1.22 |
04/10 | 595 | 621 | 594 | 621 | +4.55% | 63,100 | 83億2761万 | +2.81% | 11.39 | 1.21 |
04/09 | 597 | 600 | 587 | 594 | -0.34% | 32,200 | 79億6554万 | -1.82% | 10.9 | 1.16 |
04/08 | 577 | 605 | 577 | 596 | +3.29% | 40,200 | 79億9236万 | -1.97% | 10.93 | 1.16 |
04/05 | 586 | 591 | 575 | 577 | -2.53% | 39,500 | 77億3757万 | -5.72% | 10.59 | 1.13 |
04/04 | 595 | 601 | 584 | 592 | -0.5% | 17,400 | 79億3872万 | -4.05% | 10.86 | 1.16 |
04/03 | 579 | 600 | 573 | 595 | +1.71% | 33,000 | 79億7895万 | -4.34% | 10.92 | 1.16 |
04/02 | 595 | 596 | 581 | 585 | -1.68% | 29,500 | 78億4485万 | -6.7% | 10.73 | 1.14 |
04/01 | 623 | 623 | 595 | 595 | -2.94% | 72,800 | 79億7895万 | -5.71% | 10.92 | 1.16 |
03/29 | 591 | 613 | 590 | 613 | +4.25% | 44,800 | 82億2033万 | -3.46% | 11.25 | 1.2 |
03/28 | 587 | 593 | 578 | 588 | +0.17% | 31,300 | 78億8508万 | -7.98% | 10.79 | 1.15 |
03/27 | 587 | 591 | 583 | 587 | +0.17% | 21,900 | 78億7167万 | -8.71% | 10.77 | 1.15 |
03/26 | 586 | 593 | 582 | 586 | 0% | 27,200 | 78億5826万 | -9.43% | 10.75 | 1.15 |
03/25 | 590 | 597 | 586 | 586 | -1.01% | 28,400 | 78億5826万 | -9.85% | 10.75 | 1.15 |
03/22 | 600 | 601 | 583 | 592 | -1.33% | 92,300 | 79億3872万 | -9.34% | 10.86 | 1.16 |
03/21 | 598 | 604 | 597 | 600 | +1.01% | 34,700 | 80億4600万 | -8.95% | 11.01 | 1.17 |
03/19 | 607 | 607 | 591 | 594 | -2.78% | 66,100 | 79億6554万 | -10.54% | 10.9 | 1.16 |
03/18 | 598 | 611 | 593 | 611 | +3.38% | 53,800 | 81億9351万 | -9.21% | 11.21 | 1.19 |
03/15 | 601 | 601 | 580 | 591 | -2.15% | 71,200 | 79億2531万 | -12.96% | 10.84 | 1.16 |
03/14 | 601 | 607 | 588 | 604 | -0.17% | 47,000 | 80億9964万 | -12.08% | 11.08 | 1.18 |
03/13 | 628 | 628 | 603 | 605 | -2.58% | 53,400 | 81億1305万 | -12.57% | 11.1 | 1.18 |
03/12 | 620 | 626 | 610 | 621 | +0.16% | 26,600 | 83億2761万 | -11.16% | 11.39 | 1.21 |
03/11 | 635 | 644 | 616 | 620 | -2.97% | 64,700 | 83億1420万 | -12.06% | 11.38 | 1.21 |
03/08 | 639 | 650 | 633 | 639 | -0.62% | 30,000 | 85億6899万 | -10% | 11.72 | 1.25 |
03/07 | 664 | 664 | 643 | 643 | -1.83% | 37,600 | 86億2263万 | -10.07% | 11.8 | 1.26 |
03/06 | 653 | 666 | 642 | 655 | +0.31% | 33,700 | 87億8355万 | -9.15% | 12.02 | 1.28 |
03/05 | 662 | 670 | 651 | 653 | -2.25% | 22,700 | 87億5673万 | -9.81% | 11.98 | 1.28 |
03/04 | 686 | 689 | 667 | 668 | -2.91% | 39,200 | 89億5788万 | -7.99% | 12.26 | 1.31 |
03/01 | 708 | 712 | 685 | 688 | -2.69% | 34,400 | 92億2608万 | -5.23% | 12.62 | 1.34 |
02/29 | 727 | 727 | 705 | 707 | -3.15% | 25,200 | 94億8087万 | -2.48% | 12.97 | 1.38 |
02/28 | 706 | 733 | 702 | 730 | +3.55% | 35,300 | 97億8930万 | +0.97% | 13.39 | 1.43 |
02/27 | 700 | 720 | 700 | 705 | +0.57% | 31,000 | 94億5405万 | -2.08% | 12.93 | 1.38 |
02/26 | 706 | 713 | 696 | 701 | +0.29% | 29,000 | 94億41万 | -2.37% | 12.86 | 1.37 |
02/22 | 693 | 728 | 692 | 699 | +1.3% | 40,100 | 93億7359万 | -2.37% | 12.82 | 1.37 |
02/21 | 716 | 716 | 686 | 690 | -1.15% | 44,400 | 92億5290万 | -3.23% | 12.66 | 1.35 |
02/20 | 680 | 703 | 680 | 698 | +3.1% | 33,600 | 93億6018万 | -1.97% | 12.81 | 1.36 |
02/19 | 660 | 681 | 660 | 677 | +1.96% | 28,500 | 90億7857万 | -4.78% | 12.42 | 1.32 |
02/16 | 679 | 683 | 664 | 664 | -1.92% | 43,200 | 89億424万 | -6.48% | 12.18 | 1.3 |
02/15 | 728 | 728 | 674 | 677 | -6.75% | 63,500 | 90億7857万 | -4.65% | 12.42 | 1.32 |
02/14 | 738 | 745 | 711 | 726 | -1.63% | 87,500 | 97億3566万 | +2.11% | 13.32 | 1.42 |
02/13 | 799 | 799 | 718 | 738 | -8.09% | 156,800 | 98億9658万 | +3.94% | 13.54 | 1.44 |
02/09 | 781 | 807 | 780 | 803 | +2.29% | 139,100 | 107億6823万 | +13.42% | 14.73 | 1.57 |
02/08 | 773 | 796 | 769 | 785 | +1.03% | 51,200 | 105億2685万 | +11.51% | 14.4 | 1.53 |
02/07 | 739 | 783 | 739 | 777 | +4.86% | 61,500 | 104億1957万 | +10.84% | 14.26 | 1.52 |
02/06 | 760 | 760 | 737 | 741 | -3.14% | 35,300 | 99億3681万 | +6.31% | 13.6 | 1.45 |
02/05 | 777 | 779 | 765 | 765 | -1.03% | 22,200 | 102億5865万 | +9.91% | 14.04 | 1.5 |
02/02 | 754 | 780 | 748 | 773 | +2.11% | 39,100 | 103億6593万 | +11.71% | 14.18 | 1.51 |
02/01 | 764 | 772 | 752 | 757 | -1.17% | 33,900 | 101億5137万 | +9.87% | 13.89 | 1.48 |
01/31 | 773 | 784 | 750 | 766 | -1.29% | 78,900 | 102億7206万 | +11.5% | 14.05 | 1.5 |
01/30 | 754 | 786 | 747 | 776 | +3.88% | 275,700 | 104億616万 | +13.78% | 14.24 | 1.52 |
01/29 | 695 | 748 | 695 | 747 | +8.26% | 184,700 | 100億1727万 | +10.34% | 13.71 | 1.46 |
01/26 | 673 | 697 | 665 | 690 | +2.53% | 54,000 | 92億5290万 | +2.53% | 12.66 | 1.35 |
01/25 | 656 | 678 | 656 | 673 | +3.38% | 36,300 | 90億2493万 | +0.3% | 12.35 | 1.32 |
01/24 | 660 | 662 | 649 | 651 | -1.51% | 17,700 | 87億2991万 | -2.69% | 11.94 | 1.27 |
01/23 | 654 | 661 | 643 | 661 | +0.61% | 32,300 | 88億6401万 | -0.9% | 12.13 | 1.29 |
01/22 | 650 | 658 | 645 | 657 | +0.77% | 19,700 | 88億1037万 | -1.35% | 12.05 | 1.28 |
01/19 | 645 | 652 | 636 | 652 | +0.93% | 32,200 | 87億4332万 | -2.1% | 11.96 | 1.27 |
01/18 | 643 | 652 | 640 | 646 | +0.31% | 28,500 | 86億6286万 | -3% | 11.85 | 1.26 |
01/17 | 655 | 674 | 644 | 644 | -1.98% | 38,600 | 86億3604万 | -3.3% | 11.82 | 1.26 |
01/16 | 667 | 667 | 655 | 657 | -1.5% | 44,400 | 88億1037万 | -1.35% | 12.05 | 1.28 |
01/15 | 657 | 682 | 657 | 667 | +1.52% | 37,400 | 89億4447万 | +0.15% | 12.24 | 1.3 |
01/12 | 673 | 682 | 652 | 657 | -2.38% | 84,600 | 88億1037万 | -1.05% | 12.05 | 1.28 |
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 | |
2010年 9月期 | 550 9/21 | 470 9/30 | 33,700 9/28 | - | 63億270万 | - | -15.69% 10/12 |
2011年 9月期 | 637 8/15 | 380 3/16 | 422,400 9/9 | 85億4217万 | 50億9580万 | +15.22% 1/4 | -27.37% 3/15 |
2012年 9月期 | 539 4/2 | 396 11/17 | 409,900 9/26 | 72億2799万 | 53億1036万 | +10.71% 12/29 | -13.04% 11/16 |
2013年 9月期 | 469 9/25 | 362 11/13 | 312,200 9/26 | 62億8929万 | 48億5442万 | +5.96% 5/9 | -7.73% 11/13 |
2014年 9月期 | 440 9/4 9/3 | 393 2/4 | 136,600 9/25 | 59億40万 | 52億7013万 | +3.19% 6/26 | -5.09% 10/2 |
2015年 9月期 | 430 8/4 | 392 8/25 | 126,000 9/25 | 57億6630万 | 52億5672万 | +3.25% 8/4 | -5.46% 8/25 |
2016年 9月期 | 419 9/27 | 360 2/12 | 102,800 9/27 | 56億1879万 | 48億2760万 | +3.41% 10/31 | -7.17% 2/12 |
2017年 9月期 | 560 8/2 | 401 11/9 | 9,329,100 8/2 | 75億960万 | 53億7741万 | +16.42% 8/1 | -11.4% 10/24 |
2018年 9月期 | 520 10/4 | 385 9/28 | 188,500 10/11 | 69億7320万 | 51億6285万 | +4.81% 7/30 | -7.64% 2/14 |
2019年 9月期 | 402 11/14 11/13 | 307 12/25 | 100,800 9/26 | 53億9082万 | 41億1687万 | +10.53% 9/12 | -19.81% 12/25 |
2020年 9月期 | 408 11/13 11/12 | 245 3/17 | 158,700 3/3 | 54億7128万 | 32億8545万 | +9.56% 3/27 | -25.97% 3/16 |
2021年 9月期 | 430 9/28 | 351 11/6 11/2 他2件 | 150,200 9/3 | 57億6630万 | 47億691万 | +7.77% 11/27 | -3.38% 11/9 |
2022年 9月期 | 438 2/15 | 368 1/27 | 128,800 8/12 | 58億7358万 | 49億3488万 | +7.26% 2/14 | -8.59% 10/24 |
2023年 9月期 | 544 8/31 | 341 1/16 11/14 | 478,400 6/26 | 72億9504万 | 45億7281万 | +22.13% 6/29 | -8.31% 10/4 |
最新 | 559 2024/6/7 | 8,800 | 74億9619万 | -0.89% 564 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- -19%(0.81倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 100%(2倍)
- 2024/06/07 vs 2023/12/29
- -22%(0.78倍)
- 過去安値
245円(2020/03/17) - 128%(2.28倍)
559円(6/7)