株価チャート
株価
4/24
- 前日 (4/23)
- 344,000
- 始値
- 346,000
- 高値
- 346,500
- 安値
- 341,500
- 終値 -0.29%
- 343,000
- 出来高 -20.89%
- 1,897
乖離率
- 株価(5日)
移動平均値 - +0.56%
341,100 - 株価(25日)
移動平均値 - +2.54%
334,500 - 出来高(5日)
移動平均値 - -20.29%
2,380
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 346,000 | 346,500 | 341,500 | 343,000 | -0.29% | 1,897 | - | +2.54% | - | - |
04/23 | 344,500 | 349,000 | 342,000 | 344,000 | +1.03% | 2,398 | - | +3.06% | - | - |
04/22 | 339,000 | 344,500 | 338,500 | 340,500 | +0.44% | 2,305 | - | +2.36% | - | - |
04/19 | 339,000 | 341,000 | 335,500 | 339,000 | 0% | 3,070 | - | +2.16% | - | - |
04/18 | 338,000 | 341,000 | 336,500 | 339,000 | +0.74% | 2,230 | - | +2.49% | - | - |
04/17 | 336,500 | 339,000 | 334,500 | 336,500 | +0.6% | 2,103 | - | +2.13% | - | - |
04/16 | 333,500 | 338,000 | 332,000 | 334,500 | +0.75% | 1,656 | - | +1.83% | - | - |
04/15 | 335,000 | 336,000 | 331,000 | 332,000 | -0.75% | 1,466 | - | +1.33% | - | - |
04/12 | 336,500 | 337,000 | 331,500 | 334,500 | -0.74% | 1,967 | - | +2.36% | - | - |
04/11 | 332,000 | 337,500 | 329,500 | 337,000 | +0.9% | 2,092 | - | +3.37% | - | - |
04/10 | 338,000 | 340,500 | 334,000 | 334,000 | -1.76% | 1,908 | - | +2.65% | - | - |
04/09 | 335,500 | 340,000 | 334,000 | 340,000 | +2.87% | 2,370 | - | +4.65% | - | - |
04/08 | 326,500 | 332,000 | 325,500 | 330,500 | +1.23% | 1,929 | - | +1.93% | - | - |
04/05 | 327,500 | 328,500 | 324,500 | 326,500 | -0.76% | 2,193 | - | +0.78% | - | - |
04/04 | 328,000 | 329,000 | 326,000 | 329,000 | +0.92% | 1,632 | - | +1.52% | - | - |
04/03 | 328,000 | 329,500 | 325,000 | 326,000 | -1.66% | 1,514 | - | +0.57% | - | - |
04/02 | 332,000 | 332,000 | 327,000 | 331,500 | 0% | 1,968 | - | +2.19% | - | - |
04/01 | 332,500 | 336,000 | 330,000 | 331,500 | -0.15% | 1,025 | - | +2.19% | - | - |
03/29 | 337,000 | 337,000 | 332,000 | 332,000 | -1.04% | 1,835 | - | +2.38% | - | - |
03/28 | 336,500 | 336,500 | 334,000 | 335,500 | +0.15% | 2,331 | - | +3.51% | - | - |
03/27 | 331,000 | 337,000 | 331,000 | 335,000 | +1.36% | 2,467 | - | +3.45% | - | - |
03/26 | 332,500 | 333,000 | 329,500 | 330,500 | -0.9% | 2,236 | - | +2.14% | - | - |
03/25 | 336,000 | 336,500 | 333,000 | 333,500 | -0.6% | 2,770 | - | +3.08% | - | - |
03/22 | 334,000 | 337,500 | 330,500 | 335,500 | +1.21% | 2,780 | - | +3.69% | - | - |
03/21 | 328,500 | 333,000 | 325,500 | 331,500 | +2% | 3,006 | - | +2.45% | - | - |
03/19 | 316,000 | 327,000 | 316,000 | 325,000 | +2.85% | 3,896 | - | +0.34% | - | - |
03/18 | 319,500 | 320,500 | 312,000 | 316,000 | -1.1% | 3,046 | - | -2.58% | - | - |
03/15 | 316,500 | 321,000 | 314,500 | 319,500 | +2.24% | 4,963 | - | -1.77% | - | - |
03/14 | 311,500 | 312,500 | 307,500 | 312,500 | +1.79% | 2,655 | - | -4.15% | - | - |
03/13 | 311,500 | 313,000 | 304,500 | 307,000 | -1.44% | 4,171 | - | -6.2% | - | - |
03/12 | 314,000 | 314,000 | 309,000 | 311,500 | -0.64% | 3,732 | - | -5.26% | - | - |
03/11 | 312,500 | 316,000 | 311,000 | 313,500 | +0.97% | 4,849 | - | -5.1% | - | - |
03/08 | 311,500 | 314,000 | 309,500 | 310,500 | -1.43% | 5,421 | - | -6.4% | - | - |
03/07 | 322,500 | 323,000 | 314,500 | 315,000 | -2.02% | 2,680 | - | -5.54% | - | - |
03/06 | 322,000 | 324,000 | 320,500 | 321,500 | -0.16% | 1,863 | - | -4.01% | - | - |
03/05 | 324,000 | 324,500 | 318,500 | 322,000 | -0.46% | 3,254 | - | -4.21% | - | - |
03/04 | 324,000 | 328,500 | 322,000 | 323,500 | -0.15% | 4,066 | - | -4.14% | - | - |
03/01 | 329,000 | 330,500 | 322,000 | 324,000 | -1.37% | 4,155 | - | -4.31% | - | - |
02/29 | 330,000 | 332,000 | 327,000 | 328,500 | -0.9% | 4,624 | - | -3.31% | - | - |
02/28 | 331,500 | 332,500 | 329,000 | 331,500 | 0% | 2,789 | - | -2.75% | - | - |
02/27 | 330,500 | 334,500 | 330,000 | 331,500 | 0% | 3,034 | - | -3.12% | - | - |
02/26 | 335,000 | 335,000 | 331,000 | 331,500 | +0.76% | 2,310 | - | -3.38% | - | - |
02/22 | 323,500 | 331,000 | 321,500 | 329,000 | +0.3% | 3,785 | - | -4.34% | - | - |
02/21 | 328,000 | 328,500 | 324,500 | 328,000 | 0% | 2,669 | - | -4.93% | - | - |
02/20 | 327,500 | 331,000 | 327,000 | 328,000 | -0.15% | 2,137 | - | -5.27% | - | - |
02/19 | 335,000 | 335,000 | 325,000 | 328,500 | -0.45% | 1,872 | - | -5.48% | - | - |
02/16 | 338,000 | 338,000 | 329,500 | 330,000 | -1.2% | 2,949 | - | -5.4% | - | - |
02/15 | 336,500 | 337,500 | 331,500 | 334,000 | -0.6% | 1,726 | - | -4.58% | - | - |
02/14 | 337,500 | 339,500 | 336,000 | 336,000 | -1.03% | 1,989 | - | -4.28% | - | - |
02/13 | 339,000 | 339,500 | 337,500 | 339,500 | +0.89% | 1,568 | - | -3.52% | - | - |
02/09 | 343,000 | 343,000 | 336,500 | 336,500 | -0.59% | 1,828 | - | -4.56% | - | - |
02/08 | 340,500 | 342,000 | 338,500 | 338,500 | -0.15% | 2,448 | - | -4.12% | - | - |
02/07 | 346,500 | 346,500 | 338,500 | 339,000 | -1.45% | 2,224 | - | -4.1% | - | - |
02/06 | 343,500 | 346,000 | 341,000 | 344,000 | -0.15% | 2,504 | - | -2.81% | - | - |
02/05 | 350,000 | 351,500 | 344,500 | 344,500 | -1.71% | 1,903 | - | -2.81% | - | - |
02/02 | 349,000 | 351,500 | 348,500 | 350,500 | +0.72% | 1,829 | - | -1.25% | - | - |
02/01 | 350,000 | 351,000 | 347,500 | 348,000 | -1.56% | 2,971 | - | -2.03% | - | - |
01/31 | 351,000 | 353,500 | 351,000 | 353,500 | +0.57% | 1,893 | - | -0.64% | - | - |
01/30 | 351,500 | 352,000 | 350,000 | 351,500 | -0.28% | 1,646 | - | -1.26% | - | - |
01/29 | 351,000 | 354,000 | 350,500 | 352,500 | -0.56% | 1,979 | - | -1.14% | - | - |
01/26 | 353,500 | 354,500 | 351,500 | 354,500 | +0.85% | 1,308 | - | -0.71% | - | - |
01/25 | 352,000 | 353,000 | 349,500 | 351,500 | -0.57% | 2,025 | - | -1.66% | - | - |
01/24 | 356,500 | 357,500 | 353,500 | 353,500 | -0.84% | 1,412 | - | -1.25% | - | - |
01/23 | 364,500 | 364,500 | 356,500 | 356,500 | -1.93% | 1,417 | - | -0.52% | - | - |
01/22 | 355,000 | 363,500 | 354,500 | 363,500 | +2.54% | 2,358 | - | +1.38% | - | - |
01/19 | 354,500 | 355,500 | 353,000 | 354,500 | +0.42% | 1,212 | - | -1.11% | - | - |
01/18 | 357,500 | 357,500 | 353,000 | 353,000 | -0.84% | 1,718 | - | -1.57% | - | - |
01/17 | 359,000 | 359,000 | 356,000 | 356,000 | -0.84% | 1,195 | - | -0.77% | - | - |
01/16 | 362,000 | 362,000 | 359,000 | 359,000 | -0.28% | 1,173 | - | +0.07% | - | - |
01/15 | 360,000 | 363,000 | 359,500 | 360,000 | -0.14% | 1,505 | - | +0.31% | - | - |
01/12 | 361,000 | 362,000 | 360,000 | 360,500 | +0.14% | 1,572 | - | +0.44% | - | - |
01/11 | 359,000 | 363,500 | 357,500 | 360,000 | +0.14% | 1,856 | - | +0.27% | - | - |
01/10 | 356,500 | 362,000 | 356,500 | 359,500 | +0.7% | 2,858 | - | +0.13% | - | - |
01/09 | 357,500 | 357,500 | 354,500 | 357,000 | +0.14% | 1,782 | - | -0.69% | - | - |
01/05 | 351,500 | 357,500 | 350,500 | 356,500 | +2.3% | 2,686 | - | -0.91% | - | - |
01/04 | 351,000 | 352,000 | 348,000 | 348,500 | -0.43% | 1,455 | - | -3.25% | - | - |
2023 | ||||||||||
12/29 | 350,000 | 353,000 | 350,000 | 350,000 | 0% | 1,785 | - | -2.97% | - | - |
12/28 | 353,500 | 353,500 | 349,500 | 350,000 | -1.96% | 2,376 | - | -3.1% | - | - |
12/27 | 359,000 | 359,000 | 355,000 | 357,000 | +0.28% | 4,056 | - | -1.22% | - | - |
12/26 | 356,500 | 357,000 | 354,000 | 356,000 | -0.42% | 1,647 | - | -1.46% | - | - |
12/25 | 361,000 | 361,000 | 357,000 | 357,500 | -1.24% | 971 | - | -0.96% | - | - |
12/22 | 358,500 | 362,000 | 358,000 | 362,000 | +0.7% | 1,372 | - | +0.33% | - | - |
12/21 | 362,000 | 364,500 | 358,500 | 359,500 | -1.78% | 1,379 | - | -0.28% | - | - |
12/20 | 363,000 | 366,000 | 360,000 | 366,000 | +0.55% | 2,343 | - | +1.58% | - | - |
12/19 | 365,500 | 365,500 | 358,000 | 364,000 | 0% | 3,686 | - | +1.19% | - | - |
12/18 | 364,500 | 365,000 | 361,000 | 364,000 | -0.41% | 3,438 | - | +1.39% | - | - |
12/15 | 362,500 | 365,500 | 361,000 | 365,500 | +0.69% | 3,818 | - | +2% | - | - |
12/14 | 360,000 | 365,000 | 360,000 | 363,000 | +0.55% | 2,513 | - | +1.51% | - | - |
12/13 | 362,500 | 363,000 | 359,500 | 361,000 | -0.28% | 2,383 | - | +1.14% | - | - |
12/12 | 358,000 | 362,000 | 357,500 | 362,000 | +1.12% | 2,251 | - | +1.52% | - | - |
12/11 | 359,000 | 359,000 | 356,500 | 358,000 | +0.28% | 687 | - | +0.49% | - | - |
12/08 | 354,000 | 357,000 | 353,000 | 357,000 | +0.56% | 3,090 | - | +0.25% | - | - |
12/07 | 359,000 | 360,500 | 354,500 | 355,000 | -2.07% | 1,550 | - | -0.28% | - | - |
12/06 | 361,000 | 363,000 | 358,500 | 362,500 | +0.42% | 1,709 | - | +1.84% | - | - |
12/05 | 363,000 | 363,000 | 360,000 | 361,000 | -0.69% | 1,371 | - | +1.56% | - | - |
12/04 | 366,500 | 366,500 | 361,500 | 363,500 | +1.11% | 2,808 | - | +2.3% | - | - |
12/01 | 370,000 | 370,000 | 359,500 | 359,500 | -3.1% | 3,677 | - | +1.31% | - | - |
11/30 | 363,500 | 371,000 | 359,500 | 371,000 | +1.92% | 6,649 | - | +4.61% | - | - |
11/29 | 367,000 | 368,000 | 362,500 | 364,000 | -0.95% | 2,642 | - | +2.87% | - | - |
11/28 | 362,000 | 367,500 | 360,500 | 367,500 | +1.66% | 4,306 | - | +4.01% | - | - |
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 12月期 | 564,000 5/7 | 372,000 8/17 | 12,736 2/1 | - | - | +9.68% 8/9 | -24.31% 1/22 |
2008年 6月期 | 458,000 1/4 | 130,300 10/28 | 7,042 9/12 | - | - | +37.15% 12/11 | -36.59% 10/10 |
2009年 6月期 | 258,000 1/28 | 143,000 3/9 | 10,792 2/19 | - | - | +19.96% 3/27 | -29.71% 2/19 |
2010年 6月期 | 256,700 12/27 | 170,300 2/1 | 30,716 2/9 | - | - | +12% 12/27 | -9.04% 6/30 |
2011年 6月期 | 260,000 1/5 | 160,000 3/15 | 4,390 3/15 | - | - | +6.39% 5/6 | -13.25% 3/15 |
2012年 6月期 | 257,900 12/25 | 170,100 1/16 | 29,346 7/31 | - | - | +14.53% 3/15 | -9.39% 7/24 |
2013年 6月期 | 383,500 3/28 | 238,400 1/9 | 9,499 5/14 | - | - | +23.76% 3/15 | -16.88% 5/14 |
2014年 6月期 | 453,000 11/4 | 327,000 3/20 2/4 他2件 | 6,952 5/30 | 3737億2500万 | 2697億7500万 | +8.14% 11/4 | -4.39% 2/4 |
2015年 6月期 | 445,000 4/16 | 347,500 9/10 | 11,603 6/17 | 3671億2500万 | 3033億6750万 | +10.31% 2/1 | -9.27% 9/8 |
2016年 6月期 | 504,000 4/26 | 380,000 1/21 | 5,510 2/1 | 4399億9200万 | 3317億4000万 | +8.31% 2/26 | -7.56% 6/27 |
2017年 6月期 | 464,000 1/5 | 357,500 12/29 12/27 | 16,841 1/25 | 4050億7200万 | 3299億7250万 | +5.23% 1/24 | -6.09% 7/5 6/30 |
2018年 6月期 | 448,000 12/14 | 351,500 2/19 | 7,724 11/30 | 4135億400万 | 3244億3450万 | +7.24% 11/27 | -5.81% 2/16 |
2019年 6月期 | 528,000 10/23 | 383,000 2/14 | 6,706 12/13 | 4873億4400万 | 3535億900万 | +6.81% 3/27 | -7.18% 11/13 |
2020年 6月期 | 508,000 2/19 | 214,100 3/23 | 61,190 11/30 | 4688億8400万 | 2051億6132万 | +16.67% 6/8 | -47.58% 3/19 |
2021年 6月期 | 453,000 6/14 | 333,500 1/6 | 11,546 6/18 | 4340億8725万 | 3195億7637万 | +10.58% 2/16 | -9.39% 1/20 |
2022年 6月期 | 419,000 6/9 | 350,000 1/21 | 12,594 1/19 | - | - | +6.72% 3/29 | -5.59% 12/20 |
2023年 6月期 | 379,500 9/5 | 335,500 3/20 | 6,649 11/30 | - | - | +4.61% 11/30 | -4.95% 10/4 |
最新 | 343,000 2024/4/24 | 1,897 | 3286億7975万 | +2.54% 334,500 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 13%(1.13倍)
- 2006/12/29 vs 2005/12/30
- 31%(1.31倍)
- 2007/12/28 vs 2006/12/29
- 4%(1.04倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 30%(1.3倍)
- 2011/12/30 vs 2010/12/30
- -27%(0.73倍)
- 2012/12/28 vs 2011/12/30
- 37%(1.37倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- -22%(0.78倍)
- 2018/12/28 vs 2017/12/29
- 16%(1.16倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/04/24 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
130,300円(2008/10/28) - 163%(2.63倍)
343,000円(4/24)