株価チャート
株価
6/7
- 前日 (6/6)
- 569
- 始値
- 574
- 高値
- 577
- 安値
- 573
- 終値 +1.41%
- 577
- 出来高 -69.51%
- 2,500
乖離率
- 株価(5日)
移動平均値 - +2.3%
564 - 株価(25日)
移動平均値 - +3.04%
560 - 出来高(5日)
移動平均値 - -22.36%
3,220
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 | 574 | 577 | 573 | 577 | +1.41% | 2,500 | 22億4799万 | +3.04% | 16.41 | 0.35 |
06/06 | 563 | 575 | 563 | 569 | +1.43% | 8,200 | 22億1682万 | +1.79% | 16.18 | 0.34 |
06/05 | 555 | 561 | 555 | 561 | +0.18% | 2,400 | 21億8565万 | +0.36% | 15.95 | 0.34 |
06/04 | 557 | 560 | 557 | 560 | +1.27% | 1,300 | 21億8176万 | +0.18% | 15.92 | 0.34 |
06/03 | 551 | 559 | 551 | 553 | +0.36% | 1,700 | 21億5448万 | -1.07% | 15.72 | 0.33 |
05/31 | 549 | 551 | 549 | 551 | +0.36% | 1,500 | 21億4669万 | -1.43% | 15.67 | 0.33 |
05/30 | 544 | 549 | 544 | 549 | -0.9% | 2,000 | 21億3890万 | -1.96% | 15.61 | 0.33 |
05/29 | 550 | 554 | 550 | 554 | +0.91% | 1,900 | 21億5838万 | -1.07% | 15.75 | 0.34 |
05/28 | 552 | 554 | 543 | 549 | -1.08% | 2,700 | 21億3890万 | -1.96% | 15.61 | 0.33 |
05/27 | 556 | 556 | 550 | 555 | -0.18% | 1,300 | 21億6228万 | -1.07% | 15.78 | 0.34 |
05/24 | 556 | 556 | 553 | 556 | 0% | 1,100 | 21億6617万 | -0.89% | 15.81 | 0.34 |
05/23 | 554 | 557 | 553 | 556 | -2.46% | 18,900 | 21億6617万 | -1.07% | 15.81 | 0.34 |
05/22 | 568 | 571 | 568 | 570 | +0.53% | 400 | 22億2072万 | +1.42% | 16.21 | 0.34 |
05/21 | 568 | 568 | 567 | 567 | -0.18% | 2,400 | 22億903万 | +0.71% | 16.12 | 0.34 |
05/20 | 565 | 571 | 565 | 568 | +0.53% | 900 | 22億1292万 | +0.89% | 16.15 | 0.34 |
05/17 | 568 | 570 | 565 | 565 | 0% | 5,700 | 22億124万 | +0.36% | 16.07 | 0.34 |
05/16 | 567 | 567 | 565 | 565 | -0.35% | 2,700 | 22億124万 | +0.18% | 16.07 | 0.34 |
05/15 | 565 | 567 | 563 | 567 | +0.53% | 2,600 | 22億903万 | +0.53% | 16.12 | 0.34 |
05/14 | 557 | 564 | 557 | 564 | +1.62% | 1,500 | 21億9734万 | -0.18% | 16.04 | 0.34 |
05/13 | 551 | 557 | 551 | 555 | +0.36% | 500 | 21億6228万 | -1.77% | 15.78 | 0.34 |
05/10 | 552 | 554 | 551 | 553 | -1.6% | 6,900 | 21億5448万 | -2.3% | 15.72 | 0.33 |
05/09 | 561 | 563 | 561 | 562 | 0% | 500 | 21億8955万 | -0.88% | 15.98 | 0.34 |
05/08 | 558 | 562 | 557 | 562 | +1.26% | 600 | 21億8955万 | -0.88% | 15.98 | 0.34 |
05/07 | 555 | 560 | 555 | 555 | 0% | 1,800 | 21億6228万 | -2.29% | 15.78 | 0.34 |
05/02 | 563 | 564 | 553 | 555 | -1.6% | 2,700 | 21億6228万 | -2.29% | 15.78 | 0.34 |
05/01 | 554 | 564 | 554 | 564 | +1.44% | 1,300 | 21億9734万 | -0.88% | 16.04 | 0.34 |
04/30 | 560 | 561 | 556 | 556 | -0.89% | 3,000 | 21億6617万 | -2.46% | 15.81 | 0.34 |
04/26 | 565 | 565 | 561 | 561 | -0.53% | 1,200 | 21億8565万 | -1.75% | 15.95 | 0.34 |
04/25 | 557 | 566 | 557 | 564 | 0% | 1,000 | 21億9734万 | -1.23% | 16.04 | 0.34 |
04/24 | 560 | 564 | 560 | 564 | +0.18% | 3,600 | 21億9734万 | -1.4% | 16.04 | 0.34 |
04/23 | 560 | 563 | 560 | 563 | +0.9% | 1,300 | 21億9344万 | -1.75% | 16.01 | 0.34 |
04/22 | 557 | 559 | 557 | 558 | +0.18% | 600 | 21億7396万 | -2.62% | 15.87 | 0.34 |
04/19 | 562 | 562 | 555 | 557 | -0.89% | 2,400 | 21億7007万 | -2.96% | 15.84 | 0.34 |
04/18 | 564 | 566 | 557 | 562 | -0.35% | 700 | 21億8955万 | -2.26% | 15.98 | 0.34 |
04/17 | 566 | 566 | 564 | 564 | +0.36% | 4,300 | 21億9734万 | -1.91% | 16.04 | 0.34 |
04/16 | 571 | 571 | 562 | 562 | -1.58% | 13,400 | 21億8955万 | -2.26% | 15.98 | 0.34 |
04/15 | 572 | 574 | 570 | 571 | -1.89% | 7,200 | 22億2461万 | -0.7% | 16.24 | 0.35 |
04/12 | 577 | 582 | 577 | 582 | +0.52% | 4,400 | 22億6747万 | +1.22% | 16.55 | 0.35 |
04/11 | 577 | 579 | 577 | 579 | +0.7% | 1,500 | 22億5578万 | +0.7% | 16.46 | 0.35 |
04/10 | 574 | 576 | 574 | 575 | +0.17% | 900 | 22億4020万 | 0% | 16.35 | 0.35 |
04/09 | 573 | 578 | 570 | 574 | 0% | 2,000 | 22億3630万 | -0.17% | 16.32 | 0.35 |
04/08 | 574 | 579 | 573 | 574 | -0.69% | 1,500 | 22億3630万 | -0.35% | 16.32 | 0.35 |
04/05 | 577 | 578 | 577 | 578 | +0.35% | 1,400 | 22億5188万 | +0.35% | 16.44 | 0.35 |
04/04 | 576 | 576 | 575 | 576 | +0.35% | 2,800 | 22億4409万 | 0% | 16.38 | 0.35 |
04/03 | 575 | 576 | 572 | 574 | -0.17% | 4,300 | 22億3630万 | -0.52% | 16.32 | 0.35 |
04/02 | 574 | 576 | 574 | 575 | +0.17% | 1,900 | 22億4020万 | -0.35% | 16.35 | 0.35 |
04/01 | 575 | 575 | 574 | 574 | +0.53% | 4,800 | 22億3630万 | -0.69% | 16.32 | 0.35 |
03/29 | 574 | 575 | 571 | 571 | -0.17% | 1,400 | 22億2461万 | -1.38% | 16.24 | 0.35 |
03/28 | 572 | 575 | 571 | 572 | -0.69% | 2,400 | 22億2851万 | -1.21% | 16.26 | 0.35 |
03/27 | 578 | 578 | 573 | 576 | -0.69% | 2,600 | 22億4409万 | -0.69% | 16.38 | 0.35 |
03/26 | 571 | 580 | 569 | 580 | -0.51% | 9,500 | 22億5968万 | 0% | 16.49 | 0.35 |
03/25 | 580 | 583 | 580 | 583 | +0.69% | 1,100 | 22億7136万 | +0.52% | 16.58 | 0.35 |
03/22 | 579 | 582 | 579 | 579 | 0% | 2,900 | 22億5578万 | -0.17% | 16.46 | 0.35 |
03/21 | 576 | 580 | 576 | 579 | +0.52% | 7,900 | 22億5578万 | -0.17% | 16.46 | 0.35 |
03/19 | 576 | 576 | 576 | 576 | -0.52% | 2,300 | 22億4409万 | -0.69% | 16.38 | 0.35 |
03/18 | 573 | 580 | 573 | 579 | +0.35% | 3,300 | 22億5578万 | -0.34% | 16.46 | 0.35 |
03/15 | 574 | 577 | 573 | 577 | +0.52% | 3,000 | 22億4799万 | -0.69% | 16.41 | 0.35 |
03/14 | 574 | 574 | 574 | 574 | +0.35% | 200 | 22億3630万 | -1.2% | 16.32 | 0.35 |
03/13 | 566 | 573 | 566 | 572 | +1.06% | 4,600 | 22億2851万 | -1.55% | 16.26 | 0.35 |
03/12 | 572 | 572 | 565 | 566 | -0.53% | 6,700 | 22億513万 | -2.58% | 16.09 | 0.34 |
03/11 | 572 | 572 | 565 | 569 | -0.52% | 1,600 | 22億1682万 | -2.07% | 16.18 | 0.34 |
03/08 | 570 | 572 | 568 | 572 | 0% | 1,200 | 22億2851万 | -1.38% | 16.26 | 0.35 |
03/07 | 575 | 577 | 572 | 572 | -1.04% | 4,700 | 22億2851万 | -1.38% | 16.26 | 0.35 |
03/06 | 585 | 585 | 578 | 578 | -1.2% | 4,200 | 22億5188万 | -0.34% | 16.44 | 0.35 |
03/05 | 585 | 585 | 572 | 585 | +0.34% | 3,300 | 22億7916万 | +1.04% | 16.63 | 0.35 |
03/04 | 586 | 586 | 580 | 583 | -0.34% | 1,700 | 22億7136万 | +1.04% | 16.58 | 0.35 |
03/01 | 580 | 587 | 580 | 585 | +0.86% | 1,300 | 22億7916万 | +1.56% | 16.63 | 0.35 |
02/29 | 583 | 589 | 577 | 580 | -0.51% | 3,100 | 22億5968万 | +0.87% | 16.49 | 0.35 |
02/28 | 583 | 590 | 578 | 583 | -1.52% | 8,900 | 22億7136万 | +1.75% | 16.58 | 0.35 |
02/27 | 590 | 592 | 584 | 592 | +0.68% | 6,300 | 23億643万 | +3.5% | 16.83 | 0.36 |
02/26 | 597 | 597 | 587 | 588 | -1.51% | 3,200 | 22億9084万 | +3.16% | 16.72 | 0.36 |
02/22 | 588 | 597 | 580 | 597 | +1.53% | 9,300 | 23億2591万 | +5.11% | 16.98 | 0.36 |
02/21 | 588 | 590 | 583 | 588 | +0.17% | 4,900 | 22億9084万 | +3.89% | 16.72 | 0.36 |
02/20 | 579 | 587 | 579 | 587 | +1.38% | 5,300 | 22億8695万 | +3.89% | 16.69 | 0.35 |
02/19 | 572 | 584 | 571 | 579 | -0.17% | 6,200 | 22億5578万 | +2.66% | 16.46 | 0.35 |
02/16 | 577 | 580 | 572 | 580 | 0% | 2,600 | 22億5968万 | +3.02% | 16.49 | 0.35 |
02/15 | 583 | 584 | 569 | 580 | -0.34% | 8,400 | 22億5968万 | +3.2% | 16.49 | 0.35 |
02/14 | 585 | 585 | 579 | 582 | -0.51% | 2,200 | 22億6747万 | +3.74% | 16.55 | 0.35 |
02/13 | 587 | 587 | 578 | 585 | -0.34% | 1,500 | 22億7916万 | +4.65% | 16.63 | 0.35 |
02/09 | 580 | 587 | 579 | 587 | +1.21% | 9,800 | 22億8695万 | +5.39% | 16.69 | 0.35 |
02/08 | 574 | 580 | 562 | 580 | +0.69% | 10,800 | 22億5968万 | +4.5% | 16.49 | 0.35 |
02/07 | 571 | 579 | 570 | 576 | +0.88% | 5,500 | 22億4409万 | +4.16% | 16.38 | 0.35 |
02/06 | 573 | 576 | 570 | 571 | -0.35% | 3,300 | 22億2461万 | +3.63% | 16.24 | 0.35 |
02/05 | 560 | 573 | 560 | 573 | +1.24% | 10,700 | 22億3240万 | +4.37% | 16.29 | 0.35 |
02/02 | 562 | 566 | 561 | 566 | +0.89% | 4,200 | 22億513万 | +3.47% | 16.09 | 0.34 |
02/01 | 563 | 565 | 561 | 561 | 0% | 5,600 | 21億8565万 | +2.94% | 15.95 | 0.34 |
01/31 | 561 | 564 | 557 | 561 | 0% | 6,900 | 21億8565万 | +3.13% | 15.95 | 0.34 |
01/30 | 562 | 563 | 558 | 561 | +0.18% | 5,900 | 21億8565万 | +3.31% | 15.95 | 0.34 |
01/29 | 555 | 560 | 553 | 560 | +1.63% | 3,500 | 21億8176万 | +3.32% | 15.92 | 0.34 |
01/26 | 549 | 551 | 548 | 551 | +0.36% | 3,800 | 21億4669万 | +1.85% | 15.67 | 0.33 |
01/25 | 547 | 550 | 547 | 549 | 0% | 4,000 | 21億3890万 | +1.48% | 15.61 | 0.33 |
01/24 | 545 | 549 | 545 | 549 | +0.18% | 3,400 | 21億3890万 | +1.48% | 15.61 | 0.33 |
01/23 | 548 | 548 | 545 | 548 | +0.55% | 2,700 | 21億3500万 | +1.48% | 15.58 | 0.33 |
01/22 | 548 | 549 | 545 | 545 | -0.55% | 2,600 | 21億2332万 | +0.93% | 15.5 | 0.33 |
01/19 | 547 | 551 | 545 | 548 | +0.55% | 4,100 | 21億3500万 | +1.29% | 15.58 | 0.33 |
01/18 | 548 | 550 | 545 | 545 | -0.55% | 900 | 21億2332万 | +0.74% | 15.5 | 0.33 |
01/17 | 551 | 551 | 546 | 548 | -0.9% | 4,800 | 21億3500万 | +1.29% | 15.58 | 0.33 |
01/16 | 551 | 553 | 547 | 553 | +0.36% | 4,100 | 21億5448万 | +2.03% | 15.72 | 0.33 |
01/15 | 558 | 558 | 544 | 551 | -1.96% | 20,100 | 21億4669万 | +1.66% | 15.67 | 0.33 |
01/12 | 557 | 565 | 556 | 562 | +1.08% | 16,900 | 21億8955万 | +3.5% | 15.98 | 0.34 |
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 8月期 | 910 10/10 | 665 8/26 | 12,700 11/28 | - | - | +8.87% 12/28 | -26.74% 10/6 |
2009年 8月期 | 690 9/1 | 261 3/11 3/9 | 23,500 4/13 | - | - | +54.6% 4/13 | -33.14% 10/10 |
2010年 8月期 | 600 3/31 | 372 12/10 | 8,400 4/12 | - | - | +23.82% 3/31 | -16.48% 10/15 |
2011年 8月期 | 895 1/18 | 407 10/6 | 98,200 1/18 | 34億8692万 | 15億8567万 | +38.24% 1/18 | -30.78% 3/15 |
2012年 8月期 | 600 4/5 | 455 11/11 | 8,900 1/17 | 23億3760万 | 17億7268万 | +10.87% 4/5 | -12.58% 10/15 |
2013年 8月期 | 520 5/31 5/13 | 382 11/2 | 8,900 4/10 | 20億2592万 | 14億8827万 | +12.06% 3/21 | -11.42% 10/19 |
2014年 8月期 | 534 1/20 | 414 10/8 | 50,000 11/21 | 20億8046万 | 16億1294万 | +19.24% 11/20 | -6.19% 3/10 |
2015年 8月期 | 505 2/19 | 412 8/26 | 56,500 2/19 | 19億6748万 | 16億515万 | +5.18% 2/23 | -5.08% 6/24 |
2016年 8月期 | 434 9/1 | 312 7/8 7/4 | 56,800 3/24 | 16億9086万 | 12億1555万 | +3.95% 3/30 | -8.59% 6/16 |
2017年 8月期 | 452 7/13 | 323 9/8 | 204,600 12/6 | 17億6099万 | 12億5840万 | +11.08% 12/6 | -2.38% 7/14 |
2018年 8月期 | 958 10/20 | 421 9/15 | 1,734,000 10/20 | 37億3236万 | 16億4021万 | +72.83% 10/19 | -17.05% 11/15 |
2019年 8月期 | 549 10/15 | 332 12/25 | 412,500 7/12 | 21億3890万 | 12億9347万 | +17.6% 7/12 | -21.85% 12/25 |
2020年 8月期 | 631 11/15 | 280 3/23 | 604,000 11/15 | 24億5837万 | 10億9088万 | +33.09% 11/15 | -26.83% 3/13 |
2021年 8月期 | 1,347 4/7 | 346 9/9 9/8 | 5,065,700 1/14 | 52億4791万 | 13億4801万 | +59.95% 1/15 | -14.62% 4/27 |
2022年 8月期 | 1,104 9/6 | 597 3/9 | 253,900 10/13 | 43億118万 | 23億2591万 | +13.3% 12/30 | -14.09% 3/8 |
2023年 8月期 | 724 9/1 | 590 6/1 | 320,700 4/12 | 28億2070万 | 22億9864万 | +4.88% 1/30 | -8.62% 4/17 |
最新 | 577 2024/6/7 | 2,500 | 22億4799万 | +3.04% 560 |
年間値上がり率
- 1994/12/29 vs 1993/12/22
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/29
- -37%(0.63倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/26 vs 1996/12/30
- -26%(0.74倍)
- 1998/12/24 vs 1997/12/26
- 13%(1.13倍)
- 1999/12/24 vs 1998/12/24
- 10%(1.1倍)
- 2000/12/29 vs 1999/12/24
- -21%(0.79倍)
- 2001/12/28 vs 2000/12/29
- -18%(0.82倍)
- 2002/12/30 vs 2001/12/28
- -31%(0.69倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 158%(2.58倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/28 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/28
- 34%(1.34倍)
- 2011/12/28 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/28
- -19%(0.81倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 74%(1.74倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- 49%(1.49倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- -16%(0.84倍)
- 2024/06/07 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
250円(2002/12/25) - 131%(2.31倍)
577円(6/7)