株価チャート
株価
6/7
- 前日 (6/6)
- 348
- 始値
- 349
- 高値
- 351
- 安値
- 348
- 終値 +0.86%
- 351
- 出来高 +36.36%
- 16,500
乖離率
- 株価(5日)
移動平均値 - +0.57%
349 - 株価(25日)
移動平均値 - +1.45%
346 - 出来高(5日)
移動平均値 - -17.25%
19,940
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 | 349 | 351 | 348 | 351 | +0.86% | 16,500 | 74億7733万 | +1.45% | 21.85 | 0.42 |
06/06 | 348 | 349 | 347 | 348 | +0.29% | 12,100 | 74億1342万 | +0.58% | 21.67 | 0.42 |
06/05 | 348 | 350 | 346 | 347 | -0.57% | 18,000 | 73億9211万 | +0.29% | 21.6 | 0.41 |
06/04 | 349 | 351 | 346 | 349 | +0.29% | 25,600 | 74億3472万 | +1.16% | 21.73 | 0.42 |
06/03 | 347 | 348 | 345 | 348 | +1.46% | 27,500 | 74億1342万 | +0.87% | 21.67 | 0.42 |
05/31 | 340 | 343 | 340 | 343 | +0.88% | 25,600 | 73億690万 | -0.58% | 21.35 | 0.41 |
05/30 | 335 | 340 | 335 | 340 | +0.59% | 34,900 | 72億4299万 | -1.45% | 21.17 | 0.41 |
05/29 | 343 | 343 | 338 | 338 | -0.88% | 33,100 | 72億39万 | -2.31% | 21.04 | 0.4 |
05/28 | 338 | 342 | 338 | 341 | +1.19% | 24,900 | 72億6430万 | -1.16% | 21.23 | 0.41 |
05/27 | 346 | 347 | 337 | 337 | -1.75% | 43,100 | 71億7908万 | -2.32% | 20.98 | 0.4 |
05/24 | 341 | 343 | 339 | 343 | +0.88% | 20,100 | 73億690万 | -0.58% | 21.35 | 0.41 |
05/23 | 342 | 342 | 336 | 340 | 0% | 24,400 | 72億4299万 | -1.45% | 21.17 | 0.41 |
05/22 | 342 | 343 | 335 | 340 | -0.58% | 38,000 | 72億4299万 | -1.45% | 21.17 | 0.41 |
05/21 | 345 | 345 | 342 | 342 | -0.29% | 29,700 | 72億8560万 | -0.58% | 21.29 | 0.41 |
05/20 | 337 | 345 | 337 | 343 | +0.88% | 40,500 | 73億690万 | 0% | 21.35 | 0.41 |
05/17 | 336 | 343 | 336 | 340 | -0.87% | 30,100 | 72億4299万 | -0.29% | 21.17 | 0.41 |
05/16 | 348 | 348 | 341 | 343 | -1.72% | 23,900 | 73億690万 | +0.88% | 21.35 | 0.41 |
05/15 | 352 | 352 | 348 | 349 | -0.85% | 19,100 | 74億3472万 | +2.95% | 21.73 | 0.42 |
05/14 | 354 | 354 | 350 | 352 | -0.28% | 53,300 | 74億9863万 | +4.45% | 21.92 | 0.42 |
05/13 | 353 | 354 | 352 | 353 | +0.28% | 25,100 | 75億1993万 | +5.06% | 21.98 | 0.42 |
05/10 | 353 | 354 | 350 | 352 | 0% | 22,600 | 74億9863万 | +5.39% | 21.92 | 0.42 |
05/09 | 354 | 354 | 352 | 352 | -0.56% | 30,800 | 74億9863万 | +6.02% | 21.92 | 0.42 |
05/08 | 354 | 354 | 351 | 354 | 0% | 28,800 | 75億4123万 | +6.95% | 22.04 | 0.42 |
05/07 | 349 | 354 | 349 | 354 | +2.02% | 43,800 | 75億4123万 | +7.6% | 22.04 | 0.42 |
05/02 | 347 | 350 | 347 | 347 | 0% | 25,900 | 73億9211万 | +6.12% | 21.6 | 0.41 |
05/01 | 346 | 349 | 345 | 347 | +0.29% | 35,700 | 73億9211万 | +6.44% | 21.6 | 0.41 |
04/30 | 341 | 349 | 341 | 346 | +2.37% | 50,300 | 73億7081万 | +6.46% | 21.54 | 0.41 |
04/26 | 349 | 350 | 338 | 338 | -2.59% | 148,000 | 72億39万 | +4.64% | 21.04 | 0.4 |
04/25 | 346 | 351 | 346 | 347 | +0.29% | 64,600 | 73億9211万 | +7.76% | 21.6 | 0.41 |
04/24 | 348 | 349 | 345 | 346 | -0.57% | 41,700 | 73億7081万 | +8.13% | 21.54 | 0.41 |
04/23 | 348 | 348 | 345 | 348 | +0.58% | 46,000 | 74億1342万 | +9.43% | 21.67 | 0.42 |
04/22 | 335 | 349 | 334 | 346 | +5.17% | 80,900 | 73億7081万 | +9.49% | 21.54 | 0.41 |
04/19 | 337 | 338 | 325 | 329 | -2.37% | 95,600 | 70億866万 | +4.44% | 20.48 | 0.39 |
04/18 | 335 | 339 | 334 | 337 | +1.2% | 37,600 | 71億7908万 | +7.32% | 20.98 | 0.4 |
04/17 | 336 | 338 | 333 | 333 | -0.89% | 43,900 | 70億9387万 | +6.73% | 20.73 | 0.4 |
04/16 | 332 | 340 | 332 | 336 | -2.04% | 116,500 | 71億5778万 | +8.04% | 20.92 | 0.4 |
04/15 | 332 | 344 | 329 | 343 | +5.21% | 258,700 | 73億690万 | +11% | 21.35 | 0.41 |
04/12 | 310 | 343 | 309 | 326 | +5.5% | 319,300 | 69億4475万 | +6.19% | 20.3 | 0.39 |
04/11 | 310 | 310 | 308 | 309 | -0.32% | 13,500 | 65億8260万 | +0.98% | 19.24 | 0.37 |
04/10 | 310 | 311 | 308 | 310 | -0.32% | 25,300 | 66億391万 | +1.31% | 19.3 | 0.37 |
04/09 | 311 | 312 | 310 | 311 | 0% | 13,600 | 66億2521万 | +1.97% | 19.36 | 0.37 |
04/08 | 311 | 313 | 310 | 311 | +0.32% | 15,900 | 66億2521万 | +1.97% | 19.36 | 0.37 |
04/05 | 309 | 312 | 308 | 310 | 0% | 12,100 | 66億391万 | +1.97% | 19.3 | 0.37 |
04/04 | 313 | 313 | 310 | 310 | -0.32% | 12,400 | 66億391万 | +1.97% | 19.3 | 0.37 |
04/03 | 312 | 313 | 310 | 311 | 0% | 24,400 | 66億2521万 | +2.64% | 19.36 | 0.37 |
04/02 | 311 | 314 | 311 | 311 | -0.64% | 34,000 | 66億2521万 | +2.64% | 19.36 | 0.37 |
04/01 | 313 | 315 | 313 | 313 | 0% | 47,700 | 66億6781万 | +3.3% | 19.49 | 0.37 |
03/29 | 310 | 314 | 310 | 313 | +1.62% | 33,400 | 66億6781万 | +3.64% | 19.49 | 0.37 |
03/28 | 313 | 314 | 308 | 308 | -1.28% | 51,000 | 65億6130万 | +1.99% | 19.18 | 0.37 |
03/27 | 308 | 314 | 308 | 312 | +0.65% | 39,500 | 66億4651万 | +3.31% | 19.42 | 0.37 |
03/26 | 307 | 310 | 307 | 310 | +0.65% | 25,800 | 66億391万 | +2.99% | 19.3 | 0.37 |
03/25 | 305 | 312 | 305 | 308 | +0.98% | 89,000 | 65億6130万 | +2.33% | 19.18 | 0.37 |
03/22 | 304 | 306 | 301 | 305 | +0.33% | 86,000 | 64億9739万 | +1.33% | 18.99 | 0.36 |
03/21 | 303 | 305 | 301 | 304 | +0.66% | 103,600 | 64億7609万 | +1.33% | 18.93 | 0.36 |
03/19 | 302 | 303 | 300 | 302 | +0.67% | 36,100 | 64億3348万 | +0.67% | 18.8 | 0.36 |
03/18 | 304 | 304 | 300 | 300 | -0.99% | 25,000 | 63億9088万 | 0% | 18.68 | 0.36 |
03/15 | 303 | 305 | 301 | 303 | +0.33% | 30,900 | 64億5478万 | +1% | 18.86 | 0.36 |
03/14 | 300 | 303 | 300 | 302 | +0.67% | 51,500 | 64億3348万 | +0.67% | 18.8 | 0.36 |
03/13 | 300 | 302 | 298 | 300 | -0.33% | 24,200 | 63億9088万 | -0.33% | 18.68 | 0.36 |
03/12 | 297 | 301 | 295 | 301 | +1.01% | 33,700 | 64億1218万 | 0% | 18.74 | 0.36 |
03/11 | 299 | 299 | 295 | 298 | -0.33% | 36,100 | 63億4827万 | -1% | 18.55 | 0.36 |
03/08 | 296 | 299 | 296 | 299 | +0.34% | 44,700 | 63億6957万 | -0.66% | 18.62 | 0.36 |
03/07 | 300 | 300 | 296 | 298 | -0.33% | 32,000 | 63億4827万 | -1.32% | 18.55 | 0.36 |
03/06 | 296 | 300 | 295 | 299 | +0.67% | 83,200 | 63億6957万 | -0.99% | 18.62 | 0.36 |
03/05 | 298 | 298 | 295 | 297 | +0.34% | 38,000 | 63億2697万 | -1.66% | 18.49 | 0.36 |
03/04 | 299 | 299 | 296 | 296 | -0.34% | 49,800 | 63億566万 | -1.99% | 18.43 | 0.35 |
03/01 | 298 | 300 | 297 | 297 | 0% | 30,400 | 63億2697万 | -1.98% | 18.49 | 0.36 |
02/29 | 298 | 300 | 297 | 297 | -0.34% | 71,800 | 63億2697万 | -1.98% | 18.49 | 0.36 |
02/28 | 301 | 301 | 293 | 298 | -1.97% | 92,600 | 63億4827万 | -1.97% | 18.55 | 0.36 |
02/27 | 303 | 306 | 302 | 304 | 0% | 98,000 | 64億7609万 | 0% | 18.93 | 0.36 |
02/26 | 305 | 305 | 303 | 304 | -0.33% | 38,700 | 64億7609万 | 0% | 18.93 | 0.36 |
02/22 | 303 | 305 | 302 | 305 | +0.33% | 33,700 | 64億9739万 | 0% | 18.99 | 0.36 |
02/21 | 305 | 305 | 302 | 304 | -0.33% | 20,600 | 64億7609万 | -0.33% | 18.93 | 0.36 |
02/20 | 301 | 305 | 301 | 305 | +1.67% | 20,000 | 64億9739万 | 0% | 18.99 | 0.36 |
02/19 | 300 | 303 | 299 | 300 | +0.33% | 26,800 | 63億9088万 | -1.64% | 18.68 | 0.36 |
02/16 | 298 | 300 | 298 | 299 | +0.34% | 42,400 | 63億6957万 | -1.97% | 18.62 | 0.36 |
02/15 | 300 | 301 | 298 | 298 | -0.67% | 59,700 | 63億4827万 | -2.61% | 18.55 | 0.36 |
02/14 | 302 | 302 | 299 | 300 | -0.99% | 78,200 | 63億9088万 | -2.28% | 18.68 | 0.36 |
02/13 | 302 | 304 | 301 | 303 | +1% | 62,200 | 64億5478万 | -1.62% | 18.86 | 0.36 |
02/09 | 302 | 302 | 298 | 300 | -0.66% | 100,200 | 63億9088万 | -2.6% | 18.68 | 0.36 |
02/08 | 305 | 305 | 302 | 302 | -0.33% | 66,600 | 64億3348万 | -1.95% | 18.8 | 0.36 |
02/07 | 308 | 308 | 303 | 303 | -1.94% | 77,100 | 64億5478万 | -1.94% | 18.86 | 0.36 |
02/06 | 307 | 309 | 307 | 309 | +0.65% | 15,100 | 65億8260万 | 0% | 19.24 | 0.37 |
02/05 | 307 | 309 | 307 | 307 | +0.33% | 33,400 | 65億4000万 | -0.32% | 19.11 | 0.37 |
02/02 | 306 | 307 | 304 | 306 | +0.33% | 23,800 | 65億1869万 | -0.65% | 19.05 | 0.37 |
02/01 | 305 | 307 | 304 | 305 | 0% | 35,700 | 64億9739万 | -0.65% | 18.99 | 0.36 |
01/31 | 305 | 305 | 302 | 305 | +0.99% | 39,600 | 64億9739万 | -0.65% | 18.99 | 0.36 |
01/30 | 309 | 309 | 302 | 302 | -2.27% | 179,300 | 64億3348万 | -1.63% | 18.8 | 0.36 |
01/29 | 306 | 309 | 305 | 309 | +1.64% | 19,200 | 65億8260万 | +0.65% | 19.24 | 0.37 |
01/26 | 309 | 309 | 303 | 304 | -0.98% | 52,800 | 64億7609万 | -0.65% | 18.93 | 0.36 |
01/25 | 308 | 310 | 307 | 307 | 0% | 35,300 | 65億4000万 | +0.33% | 19.11 | 0.37 |
01/24 | 309 | 310 | 307 | 307 | -0.65% | 28,500 | 65億4000万 | +0.66% | 19.11 | 0.37 |
01/23 | 310 | 312 | 309 | 309 | -0.32% | 40,600 | 65億8260万 | +1.31% | 19.24 | 0.37 |
01/22 | 309 | 311 | 308 | 310 | +0.98% | 39,100 | 66億391万 | +1.97% | 19.3 | 0.37 |
01/19 | 307 | 309 | 306 | 307 | 0% | 41,500 | 65億4000万 | +0.99% | 19.11 | 0.37 |
01/18 | 306 | 309 | 306 | 307 | +0.33% | 25,500 | 65億4000万 | +1.32% | 19.11 | 0.37 |
01/17 | 309 | 309 | 306 | 306 | -0.33% | 39,700 | 65億1869万 | +0.99% | 19.05 | 0.37 |
01/16 | 310 | 310 | 305 | 307 | -0.32% | 64,700 | 65億4000万 | +1.32% | 19.11 | 0.37 |
01/15 | 314 | 314 | 308 | 308 | -2.53% | 117,900 | 65億6130万 | +1.99% | 19.18 | 0.37 |
01/12 | 316 | 318 | 312 | 316 | -0.63% | 138,800 | 67億3172万 | +4.64% | 19.67 | 0.38 |
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 | |
2007年 11月期 | 1,030 1/9 | 687 11/28 | 264,600 11/26 | - | - | +9.49% 12/27 | -10.34% 8/10 |
2008年 11月期 | 810 12/27 | 390 10/29 10/28 | 285,700 12/27 | - | - | +9.33% 4/23 | -17.42% 10/10 |
2009年 11月期 | 446 12/17 | 309 3/4 | 135,700 11/26 | - | - | +9.42% 5/28 | -15% 12/2 |
2010年 8月期 | 388 4/23 4/22 他2件 | 310 12/3 | 110,200 12/3 | 87億3077万 | 69億7562万 | +12.34% 4/8 | -11.9% 5/26 |
2011年 8月期 | 415 2/21 2/18 | 278 3/15 | 216,600 8/26 | 93億3833万 | 62億5555万 | +9.84% 7/8 | -17.37% 3/15 |
2012年 8月期 | 416 3/22 | 318 9/15 | 171,000 8/28 | 93億6083万 | 71億5563万 | +6.8% 3/22 | -7.16% 9/6 |
2013年 8月期 | 477 5/15 | 344 11/14 | 257,300 8/27 | 107億3345万 | 77億4068万 | +8.42% 5/9 | -9.05% 6/7 |
2014年 8月期 | 465 7/29 7/2 他2件 | 400 3/24 | 254,400 8/26 | 104億6386万 | 90億117万 | +4.72% 1/22 1/21 | -7.05% 3/24 |
2015年 8月期 | 445 9/25 9/24 他6件 | 381 10/17 | 178,900 8/26 | 100億1380万 | 85億7361万 | +4.26% 11/13 | -11.16% 10/14 |
2016年 8月期 | 431 10/9 | 371 6/24 | 287,400 10/9 | 96億9876万 | 79億338万 | +8.16% 10/9 | -6.26% 1/21 |
2017年 8月期 | 485 8/18 | 381 11/9 | 283,200 8/29 | 103億3192万 | 81億1641万 | +6.14% 8/18 | -4.3% 8/29 |
2018年 8月期 | 692 5/10 | 419 10/13 | 561,300 3/26 | 147億4163万 | 89億2593万 | +19.44% 3/6 | -11.71% 9/7 |
2019年 8月期 | 540 9/3 | 360 12/25 | 333,600 8/28 | 115億358万 | 76億6905万 | +4.8% 2/25 | -17.03% 12/25 |
2020年 8月期 | 418 2/13 | 248 3/23 | 380,900 8/28 | 89億462万 | 52億8312万 | +19% 4/9 | -28.93% 3/19 |
2021年 8月期 | 371 9/14 | 317 10/30 | 276,600 8/27 | 79億338万 | 67億5303万 | +5.45% 3/29 | -7.17% 10/15 |
2022年 8月期 | 336 9/16 9/14 | 270 3/11 3/9 | 706,600 3/22 | 71億5778万 | 57億5179万 | +5.33% 3/22 | -6.32% 3/9 |
2023年 8月期 | 314 7/7 | 231 11/2 | 434,600 8/29 | 66億8912万 | 49億2097万 | +10.4% 9/28 | -7.45% 11/2 |
最新 | 351 2024/6/7 | 16,500 | 74億7733万 | +1.45% 346 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%(0.96倍)
- 1985/12/28 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/27 vs 1985/12/28
- 12%(1.12倍)
- 1987/12/28 vs 1986/12/27
- -6%(0.94倍)
- 1988/12/28 vs 1987/12/28
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- 76%(1.76倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 15%(1.15倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -65%(0.35倍)
- 1998/12/30 vs 1997/12/30
- -14%(0.86倍)
- 1999/12/30 vs 1998/12/30
- 10%(1.1倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- 13%(1.13倍)
- 2003/12/30 vs 2002/12/30
- 236%(3.36倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 74%(1.74倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/06/07 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
101円(2001/01/04) - 248%(3.48倍)
351円(6/7)