株価チャート
株価
6/7
- 前日 (6/6)
- 595
- 始値
- 597
- 高値
- 609
- 安値
- 597
- 終値 +2.35%
- 609
- 出来高 +375%
- 5,700
乖離率
- 株価(5日)
移動平均値 - +3.4%
589 - 株価(25日)
移動平均値 - +2.87%
592 - 出来高(5日)
移動平均値 - +71.69%
3,320
2024/01/10~2024/06/07
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 | 597 | 609 | 597 | 609 | +2.35% | 5,700 | 31億1533万 | +2.87% | 7.93 | 0.75 |
06/06 | 593 | 595 | 585 | 595 | +1.88% | 1,200 | 30億4371万 | +0.51% | 7.75 | 0.74 |
06/05 | 590 | 594 | 584 | 584 | -1.02% | 2,200 | 29億8744万 | -1.35% | 7.61 | 0.72 |
06/04 | 569 | 590 | 568 | 590 | +3.69% | 4,500 | 30億1814万 | -0.51% | 7.68 | 0.73 |
06/03 | 585 | 585 | 569 | 569 | -0.7% | 3,000 | 29億1071万 | -4.21% | 7.41 | 0.71 |
05/31 | 555 | 573 | 555 | 573 | +2.87% | 600 | 29億3117万 | -3.86% | 7.46 | 0.71 |
05/30 | 575 | 575 | 556 | 557 | -2.28% | 2,300 | 28億4932万 | -6.7% | 7.25 | 0.69 |
05/29 | 572 | 572 | 564 | 570 | -0.35% | 700 | 29億1583万 | -4.84% | 7.42 | 0.71 |
05/28 | 572 | 572 | 572 | 572 | +1.24% | 400 | 29億2606万 | -4.83% | 7.45 | 0.71 |
05/27 | 549 | 569 | 545 | 565 | +2.91% | 1,300 | 28億9025万 | -6.3% | 7.36 | 0.7 |
05/24 | 562 | 562 | 540 | 549 | -3.17% | 9,400 | 28億840万 | -9.26% | 7.15 | 0.68 |
05/23 | 594 | 594 | 563 | 567 | -4.55% | 9,400 | 29億48万 | -6.74% | 7.38 | 0.7 |
05/21 | 600 | 600 | 594 | 594 | -1% | 1,000 | 30億3860万 | -2.62% | 7.74 | 0.74 |
05/20 | 581 | 600 | 581 | 600 | +3.63% | 3,000 | 30億6929万 | -1.8% | 7.81 | 0.74 |
05/17 | 577 | 584 | 573 | 579 | 0% | 12,300 | 29億6186万 | -5.39% | 7.54 | 0.72 |
05/16 | 608 | 608 | 579 | 579 | -4.93% | 12,100 | 29億6186万 | -5.55% | 7.54 | 0.72 |
05/15 | 610 | 615 | 609 | 609 | +0.5% | 2,200 | 31億1533万 | -0.81% | 7.93 | 0.75 |
05/14 | 625 | 625 | 606 | 606 | -3.19% | 2,100 | 30億9998万 | -1.3% | 7.89 | 0.75 |
05/13 | 627 | 634 | 621 | 626 | +1.46% | 8,100 | 32億229万 | +1.79% | 8.15 | 0.78 |
05/10 | 633 | 633 | 615 | 617 | -2.06% | 1,300 | 31億5625万 | +0.49% | 8.04 | 0.76 |
05/09 | 625 | 630 | 620 | 630 | +0.8% | 16,600 | 32億2275万 | +2.61% | 8.21 | 0.78 |
05/08 | 623 | 625 | 617 | 625 | +1.96% | 3,200 | 31億9718万 | +1.79% | 8.14 | 0.77 |
05/07 | 617 | 622 | 613 | 613 | -0.33% | 2,200 | 31億3579万 | -0.16% | 7.98 | 0.76 |
05/02 | 613 | 615 | 610 | 615 | +0.49% | 1,300 | 31億4602万 | 0% | 8.01 | 0.76 |
05/01 | 606 | 612 | 606 | 612 | +0.99% | 2,000 | 31億3068万 | -0.65% | 7.97 | 0.76 |
04/30 | 603 | 608 | 602 | 606 | +0.5% | 500 | 30億9998万 | -1.78% | 7.89 | 0.75 |
04/26 | 603 | 603 | 603 | 603 | -0.33% | 1,200 | 30億8464万 | -2.58% | 7.85 | 0.75 |
04/25 | 605 | 608 | 605 | 605 | -0.49% | 300 | 30億9487万 | -2.58% | 7.88 | 0.75 |
04/24 | 610 | 610 | 597 | 608 | 0% | 6,400 | 31億1021万 | -2.56% | 7.92 | 0.75 |
04/23 | 618 | 618 | 607 | 608 | -1.14% | 4,100 | 31億1021万 | -2.72% | 7.92 | 0.75 |
04/22 | 610 | 620 | 610 | 615 | +0.82% | 2,200 | 31億4602万 | -1.6% | 8.01 | 0.76 |
04/19 | 622 | 622 | 610 | 610 | -1.13% | 2,300 | 31億2045万 | -2.24% | 7.94 | 0.76 |
04/18 | 615 | 617 | 610 | 617 | +0.33% | 1,400 | 31億5625万 | -1.44% | 8.04 | 0.76 |
04/17 | 617 | 617 | 615 | 615 | +0.33% | 200 | 31億4602万 | -2.07% | 8.01 | 0.76 |
04/16 | 616 | 620 | 613 | 613 | -2.08% | 2,600 | 31億3579万 | -2.7% | 7.98 | 0.76 |
04/15 | 615 | 626 | 615 | 626 | +1.79% | 1,000 | 32億229万 | -1.11% | 8.15 | 0.78 |
04/12 | 625 | 625 | 602 | 615 | -1.6% | 3,800 | 31億4602万 | -3.15% | 8.01 | 0.76 |
04/11 | 617 | 635 | 612 | 625 | +1.96% | 18,800 | 31億9718万 | -2.04% | 8.14 | 0.77 |
04/10 | 612 | 616 | 612 | 613 | +1.16% | 800 | 31億3579万 | -3.92% | 7.98 | 0.76 |
04/09 | 608 | 609 | 606 | 606 | -1.3% | 4,000 | 30億9998万 | -5.02% | 7.89 | 0.75 |
04/08 | 610 | 614 | 604 | 614 | +0.66% | 1,300 | 31億4091万 | -3.76% | 8 | 0.76 |
04/05 | 620 | 620 | 610 | 610 | -1.61% | 3,000 | 31億2045万 | -4.24% | 7.94 | 0.76 |
04/04 | 617 | 620 | 615 | 620 | 0% | 600 | 31億7160万 | -2.67% | 8.08 | 0.77 |
04/03 | 613 | 624 | 613 | 620 | +2.14% | 9,900 | 31億7160万 | -2.36% | 8.08 | 0.77 |
04/02 | 616 | 616 | 603 | 607 | -2.1% | 8,500 | 31億510万 | -4.26% | 7.91 | 0.75 |
04/01 | 629 | 631 | 609 | 620 | -1.43% | 8,900 | 31億7160万 | -2.05% | 8.08 | 0.77 |
03/29 | 639 | 639 | 619 | 629 | -2.33% | 5,500 | 32億1764万 | -0.32% | 7.62 | 0.78 |
03/28 | 628 | 644 | 628 | 644 | +0.16% | 400 | 32億9437万 | +2.55% | 7.8 | 0.8 |
03/26 | 648 | 648 | 643 | 643 | +0.78% | 4,000 | 32億8926万 | +2.72% | 7.79 | 0.8 |
03/25 | 650 | 655 | 638 | 638 | -1.85% | 700 | 32億6368万 | +2.41% | 7.73 | 0.79 |
03/22 | 652 | 652 | 643 | 650 | -1.81% | 3,500 | 33億2506万 | +4.84% | 7.87 | 0.81 |
03/21 | 666 | 666 | 662 | 662 | -0.6% | 2,900 | 33億8645万 | +7.29% | 8.02 | 0.82 |
03/19 | 642 | 667 | 633 | 666 | +3.74% | 7,000 | 34億691万 | +8.47% | 8.07 | 0.83 |
03/18 | 617 | 650 | 611 | 642 | +4.56% | 9,900 | 32億8414万 | +5.07% | 7.78 | 0.8 |
03/15 | 590 | 614 | 590 | 614 | +3.72% | 14,400 | 31億4091万 | +1.15% | 7.44 | 0.76 |
03/14 | 651 | 651 | 585 | 592 | -9.06% | 37,400 | 30億2837万 | -2.15% | 7.17 | 0.73 |
03/13 | 671 | 671 | 651 | 651 | -2.84% | 5,800 | 33億3018万 | +7.78% | 7.88 | 0.81 |
03/12 | 662 | 670 | 662 | 670 | -0.3% | 300 | 34億2737万 | +11.48% | 8.12 | 0.83 |
03/11 | 670 | 680 | 630 | 672 | -1.03% | 24,900 | 34億3761万 | +12.56% | 8.14 | 0.83 |
03/08 | 669 | 684 | 652 | 679 | +1.65% | 16,500 | 34億7341万 | +14.5% | 8.22 | 0.84 |
03/07 | 688 | 688 | 651 | 668 | -3.05% | 13,900 | 34億1714万 | +13.61% | 8.09 | 0.83 |
03/06 | 649 | 692 | 639 | 689 | +8.68% | 37,100 | 35億2457万 | +17.98% | 8.35 | 0.85 |
03/05 | 672 | 672 | 618 | 634 | +3.26% | 39,900 | 32億4322万 | +9.5% | 7.68 | 0.79 |
03/04 | 605 | 615 | 600 | 614 | +1.99% | 26,400 | 31億4091万 | +6.6% | 7.44 | 0.76 |
03/01 | 602 | 603 | 590 | 602 | +0.67% | 15,200 | 30億7952万 | +4.88% | 7.29 | 0.75 |
02/29 | 593 | 598 | 584 | 598 | +0.5% | 10,300 | 30億5906万 | +4.36% | 7.24 | 0.74 |
02/28 | 583 | 595 | 573 | 595 | +2.06% | 20,300 | 30億4371万 | +4.02% | 7.21 | 0.74 |
02/27 | 580 | 583 | 580 | 583 | +0.52% | 3,600 | 29億8233万 | +2.1% | 7.06 | 0.72 |
02/26 | 579 | 582 | 577 | 580 | +0.17% | 2,300 | 29億6698万 | +1.75% | 7.02 | 0.72 |
02/22 | 580 | 580 | 573 | 579 | +0.7% | 2,700 | 29億6186万 | +1.76% | 7.01 | 0.72 |
02/21 | 570 | 576 | 570 | 575 | +0.52% | 4,700 | 29億4140万 | +1.23% | 6.96 | 0.71 |
02/20 | 573 | 573 | 567 | 572 | -0.17% | 1,100 | 29億2606万 | +0.88% | 6.93 | 0.71 |
02/19 | 577 | 577 | 565 | 573 | -0.17% | 6,400 | 29億3117万 | +1.06% | 6.94 | 0.71 |
02/16 | 572 | 577 | 571 | 574 | +0.35% | 8,300 | 29億3629万 | +1.41% | 6.95 | 0.71 |
02/15 | 579 | 579 | 571 | 572 | -0.52% | 4,000 | 29億2606万 | +1.24% | 6.93 | 0.71 |
02/14 | 578 | 578 | 564 | 575 | -0.52% | 2,200 | 29億4140万 | +1.77% | 6.96 | 0.71 |
02/13 | 583 | 583 | 569 | 578 | -0.86% | 12,900 | 29億5675万 | +2.48% | 7 | 0.72 |
02/09 | 559 | 589 | 553 | 583 | +4.29% | 18,400 | 29億8233万 | +3.55% | 7.06 | 0.72 |
02/08 | 563 | 564 | 545 | 559 | -0.71% | 24,700 | 28億5956万 | -0.53% | 6.77 | 0.69 |
02/07 | 570 | 570 | 563 | 563 | -0.71% | 4,200 | 28億8002万 | +0.36% | 6.82 | 0.7 |
02/06 | 568 | 568 | 555 | 567 | +0.35% | 3,200 | 29億48万 | +1.07% | 6.87 | 0.7 |
02/05 | 571 | 571 | 565 | 565 | -0.7% | 2,800 | 28億9025万 | +0.89% | 6.84 | 0.7 |
02/02 | 573 | 573 | 561 | 569 | -0.35% | 9,500 | 29億1071万 | +1.79% | 6.89 | 0.71 |
02/01 | 562 | 572 | 562 | 571 | +1.6% | 15,300 | 29億2094万 | +2.33% | 6.92 | 0.71 |
01/31 | 556 | 565 | 556 | 562 | -0.71% | 19,800 | 28億7490万 | +0.72% | 6.81 | 0.7 |
01/30 | 571 | 571 | 563 | 566 | -0.53% | 11,400 | 28億9536万 | +1.62% | 6.86 | 0.7 |
01/29 | 566 | 569 | 563 | 569 | +0.53% | 5,300 | 29億1071万 | +2.15% | 6.89 | 0.71 |
01/26 | 566 | 566 | 566 | 566 | +0.35% | 600 | 28億9536万 | +1.62% | 6.86 | 0.7 |
01/25 | 568 | 568 | 563 | 564 | -0.7% | 4,700 | 28億8513万 | +1.26% | 6.83 | 0.7 |
01/24 | 570 | 570 | 565 | 568 | 0% | 2,100 | 29億559万 | +1.97% | 6.88 | 0.7 |
01/23 | 568 | 569 | 564 | 568 | +0.89% | 3,400 | 29億559万 | +2.16% | 6.88 | 0.7 |
01/22 | 567 | 567 | 562 | 563 | -0.18% | 7,000 | 28億8002万 | +1.26% | 6.82 | 0.7 |
01/19 | 557 | 565 | 556 | 564 | +1.08% | 4,900 | 28億8513万 | +1.44% | 6.83 | 0.7 |
01/18 | 558 | 558 | 557 | 558 | -0.36% | 400 | 28億5444万 | +0.36% | 6.76 | 0.69 |
01/17 | 561 | 561 | 553 | 560 | +0.54% | 1,400 | 28億6467万 | +0.72% | 6.78 | 0.69 |
01/16 | 557 | 557 | 552 | 557 | -0.18% | 1,100 | 28億4932万 | +0.18% | 6.75 | 0.69 |
01/15 | 559 | 561 | 556 | 558 | 0% | 2,600 | 28億5444万 | +0.36% | 6.76 | 0.69 |
01/12 | 559 | 559 | 558 | 558 | +0.72% | 4,100 | 28億5444万 | +0.36% | 6.76 | 0.69 |
01/11 | 559 | 562 | 542 | 554 | -0.72% | 9,900 | 28億3398万 | -0.36% | 6.71 | 0.69 |
01/10 | 562 | 562 | 549 | 558 | -0.36% | 6,600 | 28億5444万 | +0.36% | 6.76 | 0.69 |
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 3月期 | 370 5/9 | 263 11/16 | 24,000 12/27 | - | - | +7.87% 6/28 | -14.49% 5/31 |
2008年 3月期 | 320 7/12 | 257 6/1 | 9,000 1/16 | - | - | +11.77% 7/12 | -6.83% 4/2 |
2009年 3月期 | 310 7/16 | 244 1/23 | 10,000 4/1 | - | - | +7.44% 7/16 | -14.42% 1/23 |
2010年 3月期 | 303 11/16 | 230 10/28 | 10,000 4/22 | - | - | +18.32% 11/16 | -9.79% 10/7 |
2011年 3月期 | 310 5/10 | 209 12/14 | 8,000 12/15 | 15億8580万 | 10億6913万 | +19.56% 12/17 | -10.19% 12/14 |
2012年 3月期 | 255 3/30 | 205 9/13 | 11,000 3/29 | 13億445万 | 10億4867万 | +11.63% 4/10 | -10.04% 9/13 |
2013年 3月期 | 258 4/11 4/10 | 202 3/28 | 13,000 1/18 | 13億1979万 | 10億3332万 | +4.8% 5/10 | -6.6% 3/28 |
2014年 3月期 | 223 4/9 | 169 8/16 | 61,000 9/2 | 11億4075万 | 8億6451万 | +18.31% 8/30 | -16.33% 6/26 |
2015年 3月期 | 924 2/17 | 164 5/13 | 727,000 2/17 | 47億2671万 | 8億3894万 | +174.32% 2/16 | -16.01% 3/19 |
2016年 3月期 | 493 5/12 | 199 2/12 | 780,000 5/12 | 25億2193万 | 10億1798万 | +19.67% 10/9 | -31.84% 8/25 |
2017年 3月期 | 338 2/17 2/16 | 209 6/27 | 106,000 2/17 | 17億2903万 | 10億6913万 | +20.78% 2/16 | -8.65% 6/24 |
2018年 3月期 | 530 6/7 | 271 4/13 | 497,000 6/8 | 27億1121万 | 13億8629万 | +72.77% 6/7 | -16.54% 8/14 |
2019年 3月期 | 857 11/26 | 322 7/9 7/6 他2件 | 1,161,200 11/22 | 43億8397万 | 16億4718万 | +72.04% 11/20 | -30.53% 12/25 |
2020年 3月期 | 856 1/22 | 326 8/30 8/29 | 1,422,100 1/21 | 43億7886万 | 16億6765万 | +58.06% 1/22 | -31.45% 3/13 |
2021年 3月期 | 1,137 10/5 | 384 4/6 | 2,785,000 10/2 | 58億1631万 | 19億6434万 | +60.24% 10/2 | -20.94% 7/31 |
2022年 3月期 | 719 4/1 | 347 2/18 | 154,300 6/11 | 36億7803万 | 17億7507万 | +8.96% 2/8 | -14.8% 11/29 |
2023年 3月期 | 484 3/30 | 375 5/20 | 29,900 2/8 | 24億7589万 | 19億1830万 | +7.86% 12/5 | -8.13% 2/8 |
2024年 3月期 | 692 3/6 | 436 4/25 | 39,900 3/5 | 35億3992万 | 22億3035万 | +18% 3/6 | -5.04% 4/9 |
最新 | 609 2024/6/7 | 5,700 | 31億1533万 | +2.87% 592 |
年間値上がり率
- 1991/12/25 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/30 vs 1991/12/25
- -74%(0.26倍)
- 1993/12/28 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/30 vs 1993/12/28
- 47%(1.47倍)
- 1995/12/29 vs 1994/12/30
- -26%(0.74倍)
- 1996/12/27 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/27
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/30
- 22%(1.22倍)
- 2000/12/28 vs 1999/12/30
- -33%(0.67倍)
- 2001/12/28 vs 2000/12/28
- -21%(0.79倍)
- 2002/12/27 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/27
- -7%(0.93倍)
- 2004/12/30 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/30
- 95%(1.95倍)
- 2006/12/28 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/28
- -2%(0.98倍)
- 2008/12/25 vs 2007/12/28
- -2%(0.98倍)
- 2009/12/30 vs 2008/12/25
- -5%(0.95倍)
- 2010/12/29 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/27 vs 2010/12/29
- -8%(0.92倍)
- 2012/12/25 vs 2011/12/27
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/25
- -20%(0.8倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 37%(1.37倍)
- 2016/12/28 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/28
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- 24%(1.24倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- 72%(1.72倍)
- 2021/12/30 vs 2020/12/30
- -43%(0.57倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/06/07 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
150円(2003/12/22) - 306%(4.06倍)
609円(6/7)