株価チャート
株価
6/7
- 前日 (6/6)
- 914
- 始値
- 909
- 高値
- 909
- 安値
- 907
- 終値 -0.77%
- 907
- 出来高 -70%
- 1,500
乖離率
- 株価(5日)
移動平均値 - -0.77%
914 - 株価(25日)
移動平均値 - -7.83%
984 - 出来高(5日)
移動平均値 - -80.77%
7,800
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 | 909 | 909 | 907 | 907 | -0.77% | 1,500 | 70億88万 | -7.83% | 7.6 | 0.33 |
06/06 | 925 | 925 | 906 | 914 | -0.22% | 5,000 | 70億5491万 | -7.86% | 7.66 | 0.33 |
06/05 | 921 | 930 | 915 | 916 | -0.43% | 8,200 | 70億7034万 | -8.4% | 7.68 | 0.33 |
06/04 | 915 | 927 | 915 | 920 | +0.55% | 12,300 | 71億122万 | -8.64% | 7.71 | 0.33 |
06/03 | 908 | 915 | 906 | 915 | +0.77% | 12,000 | 70億6263万 | -9.85% | 7.67 | 0.33 |
05/31 | 914 | 916 | 908 | 908 | +0.22% | 7,800 | 70億859万 | -11.24% | 7.61 | 0.33 |
05/30 | 919 | 919 | 898 | 906 | -1.52% | 17,900 | 69億9316万 | -12.04% | 7.59 | 0.33 |
05/29 | 927 | 928 | 920 | 920 | -0.76% | 6,600 | 71億122万 | -11.37% | 7.71 | 0.33 |
05/28 | 930 | 938 | 926 | 927 | +0.22% | 8,300 | 71億5525万 | -11.21% | 7.77 | 0.34 |
05/27 | 923 | 928 | 920 | 925 | +0.22% | 4,500 | 71億3981万 | -11.99% | 7.75 | 0.34 |
05/24 | 940 | 940 | 923 | 923 | -2.12% | 12,100 | 71億2438万 | -12.84% | 7.74 | 0.33 |
05/23 | 945 | 946 | 943 | 943 | -0.21% | 3,000 | 72億7875万 | -11.54% | 7.9 | 0.34 |
05/22 | 952 | 952 | 945 | 945 | -0.32% | 4,700 | 72億9419万 | -12.01% | 7.92 | 0.34 |
05/21 | 949 | 954 | 945 | 948 | +0.53% | 9,700 | 73億1734万 | -12.3% | 7.95 | 0.34 |
05/20 | 955 | 955 | 938 | 943 | -1.26% | 30,200 | 72億7875万 | -13.41% | 7.9 | 0.34 |
05/17 | 965 | 965 | 945 | 955 | +0.53% | 33,200 | 73億7137万 | -12.86% | 8 | 0.35 |
05/16 | 1,050 | 1,055 | 941 | 950 | -13.95% | 56,800 | 73億3278万 | -13.95% | 7.96 | 0.34 |
05/15 | 1,104 | 1,110 | 1,104 | 1,104 | +0.09% | 1,300 | 85億2146万 | -0.63% | 9.25 | 0.4 |
05/14 | 1,103 | 1,115 | 1,101 | 1,103 | +0.09% | 2,700 | 85億1375万 | -0.81% | 9.25 | 0.4 |
05/13 | 1,106 | 1,113 | 1,102 | 1,102 | -0.36% | 1,000 | 85億603万 | -0.99% | 9.24 | 0.4 |
05/10 | 1,110 | 1,110 | 1,106 | 1,106 | 0% | 1,400 | 85億3690万 | -0.72% | 9.27 | 0.4 |
05/09 | 1,104 | 1,111 | 1,104 | 1,106 | +0.18% | 500 | 85億3690万 | -0.9% | 9.27 | 0.4 |
05/08 | 1,103 | 1,111 | 1,102 | 1,104 | +0.09% | 8,300 | 85億2146万 | -1.16% | 9.25 | 0.4 |
05/07 | 1,102 | 1,111 | 1,102 | 1,103 | +0.09% | 4,000 | 85億1375万 | -1.34% | 9.25 | 0.4 |
05/02 | 1,105 | 1,112 | 1,102 | 1,102 | -0.36% | 1,900 | 85億603万 | -1.61% | 9.24 | 0.4 |
05/01 | 1,102 | 1,110 | 1,102 | 1,106 | -0.36% | 1,700 | 85億3690万 | -1.51% | 9.27 | 0.4 |
04/30 | 1,139 | 1,139 | 1,110 | 1,110 | +0.09% | 5,500 | 85億6778万 | -1.25% | 9.3 | 0.4 |
04/26 | 1,107 | 1,118 | 1,107 | 1,109 | +0.18% | 1,300 | 85億6006万 | -1.51% | 9.3 | 0.4 |
04/25 | 1,110 | 1,110 | 1,107 | 1,107 | -0.27% | 2,600 | 85億4462万 | -1.86% | 9.28 | 0.4 |
04/24 | 1,107 | 1,117 | 1,098 | 1,110 | +1.19% | 1,000 | 85億6778万 | -1.77% | 9.3 | 0.4 |
04/23 | 1,095 | 1,109 | 1,095 | 1,097 | +0.46% | 700 | 84億6743万 | -2.92% | 9.2 | 0.4 |
04/22 | 1,090 | 1,096 | 1,090 | 1,092 | +0.55% | 1,900 | 84億2884万 | -3.36% | 9.15 | 0.4 |
04/19 | 1,106 | 1,106 | 1,086 | 1,086 | -1.99% | 1,700 | 83億8253万 | -3.98% | 9.1 | 0.39 |
04/18 | 1,102 | 1,108 | 1,101 | 1,108 | +0.09% | 2,600 | 85億5234万 | -2.12% | 9.29 | 0.4 |
04/17 | 1,115 | 1,115 | 1,101 | 1,107 | -0.72% | 2,800 | 85億4462万 | -2.21% | 9.28 | 0.4 |
04/16 | 1,125 | 1,125 | 1,115 | 1,115 | -1.24% | 4,500 | 86億637万 | -1.5% | 9.35 | 0.4 |
04/15 | 1,127 | 1,136 | 1,127 | 1,129 | -0.18% | 4,100 | 87億1443万 | -0.27% | 9.46 | 0.41 |
04/12 | 1,132 | 1,142 | 1,131 | 1,131 | -0.18% | 1,900 | 87億2987万 | -0.09% | 9.48 | 0.41 |
04/11 | 1,135 | 1,140 | 1,126 | 1,133 | -0.26% | 8,100 | 87億4531万 | +0.18% | 9.5 | 0.41 |
04/10 | 1,135 | 1,136 | 1,133 | 1,136 | +0.18% | 1,400 | 87億6846万 | +0.44% | 9.52 | 0.41 |
04/09 | 1,132 | 1,140 | 1,132 | 1,134 | +0.27% | 700 | 87億5303万 | +0.35% | 9.51 | 0.41 |
04/08 | 1,130 | 1,145 | 1,129 | 1,131 | 0% | 3,200 | 87億2987万 | +0.18% | 9.48 | 0.41 |
04/05 | 1,133 | 1,135 | 1,131 | 1,131 | -0.18% | 1,100 | 87億2987万 | +0.27% | 9.48 | 0.41 |
04/04 | 1,134 | 1,145 | 1,133 | 1,133 | 0% | 2,400 | 87億4531万 | +0.53% | 9.5 | 0.41 |
04/03 | 1,131 | 1,146 | 1,131 | 1,133 | -0.26% | 900 | 87億4531万 | +0.62% | 9.5 | 0.41 |
04/02 | 1,140 | 1,148 | 1,136 | 1,136 | -0.35% | 900 | 87億6846万 | +0.89% | 9.52 | 0.41 |
04/01 | 1,149 | 1,150 | 1,137 | 1,140 | +0.26% | 4,400 | 87億9934万 | +1.24% | 9.56 | 0.41 |
03/29 | 1,148 | 1,149 | 1,130 | 1,137 | -1.3% | 1,900 | 87億7618万 | +1.07% | 6.55 | 0.41 |
03/28 | 1,150 | 1,155 | 1,143 | 1,152 | -0.69% | 1,600 | 88億9196万 | +2.49% | 6.63 | 0.42 |
03/27 | 1,160 | 1,160 | 1,150 | 1,160 | +0.61% | 2,400 | 89億5371万 | +3.39% | 6.68 | 0.42 |
03/26 | 1,147 | 1,159 | 1,145 | 1,153 | +0.52% | 3,900 | 88億9968万 | +2.95% | 6.64 | 0.42 |
03/25 | 1,151 | 1,155 | 1,138 | 1,147 | -0.69% | 2,800 | 88億5337万 | +2.69% | 6.6 | 0.42 |
03/22 | 1,158 | 1,159 | 1,145 | 1,155 | -0.43% | 3,800 | 89億1512万 | +3.59% | 6.65 | 0.42 |
03/21 | 1,117 | 1,160 | 1,117 | 1,160 | +4.22% | 3,600 | 89億5371万 | +4.22% | 6.68 | 0.42 |
03/19 | 1,110 | 1,120 | 1,110 | 1,113 | +0.27% | 1,200 | 85億9093万 | +0.36% | 6.41 | 0.4 |
03/18 | 1,104 | 1,120 | 1,104 | 1,110 | 0% | 4,500 | 85億6778万 | +0.18% | 6.39 | 0.4 |
03/15 | 1,102 | 1,110 | 1,102 | 1,110 | +0.63% | 1,100 | 85億6778万 | +0.18% | 6.39 | 0.4 |
03/14 | 1,105 | 1,106 | 1,103 | 1,103 | -0.27% | 3,900 | 85億1375万 | -0.54% | 6.35 | 0.4 |
03/13 | 1,108 | 1,121 | 1,101 | 1,106 | -0.18% | 1,900 | 85億3690万 | -0.36% | 6.37 | 0.4 |
03/12 | 1,108 | 1,122 | 1,108 | 1,108 | -0.89% | 1,900 | 85億5234万 | -0.27% | 6.38 | 0.4 |
03/11 | 1,118 | 1,138 | 1,118 | 1,118 | -0.18% | 1,000 | 86億2953万 | +0.54% | 6.44 | 0.41 |
03/08 | 1,115 | 1,140 | 1,115 | 1,120 | +0.36% | 1,300 | 86億4496万 | +0.63% | 6.45 | 0.41 |
03/07 | 1,123 | 1,124 | 1,116 | 1,116 | -0.98% | 1,100 | 86億1409万 | +0.18% | 6.42 | 0.4 |
03/06 | 1,108 | 1,131 | 1,108 | 1,127 | +1.71% | 1,700 | 86億9899万 | +1.08% | 6.49 | 0.41 |
03/05 | 1,107 | 1,123 | 1,105 | 1,108 | -0.27% | 900 | 85億5234万 | -0.63% | 6.38 | 0.4 |
03/04 | 1,105 | 1,124 | 1,105 | 1,111 | +0.45% | 800 | 85億7550万 | -0.36% | 6.4 | 0.4 |
03/01 | 1,102 | 1,124 | 1,102 | 1,106 | +0.27% | 1,500 | 85億3690万 | -0.9% | 6.37 | 0.4 |
02/29 | 1,125 | 1,125 | 1,101 | 1,103 | -1.96% | 7,100 | 85億1375万 | -1.16% | 6.35 | 0.4 |
02/28 | 1,121 | 1,128 | 1,112 | 1,125 | +0.36% | 2,400 | 86億8356万 | +0.72% | 6.48 | 0.41 |
02/27 | 1,120 | 1,129 | 1,120 | 1,121 | -0.8% | 1,100 | 86億5268万 | +0.45% | 6.45 | 0.41 |
02/26 | 1,140 | 1,140 | 1,107 | 1,130 | -0.26% | 2,100 | 87億2215万 | +1.25% | 6.51 | 0.41 |
02/22 | 1,102 | 1,144 | 1,102 | 1,133 | +2.26% | 5,900 | 87億4531万 | +1.61% | 6.52 | 0.41 |
02/21 | 1,101 | 1,119 | 1,101 | 1,108 | +0.36% | 1,300 | 85億5234万 | -0.63% | 6.38 | 0.4 |
02/20 | 1,102 | 1,119 | 1,102 | 1,104 | +0.18% | 1,500 | 85億2146万 | -0.99% | 6.36 | 0.4 |
02/19 | 1,101 | 1,115 | 1,099 | 1,102 | +0.82% | 4,000 | 85億603万 | -1.25% | 6.34 | 0.4 |
02/16 | 1,084 | 1,104 | 1,084 | 1,093 | +0.18% | 3,200 | 84億3656万 | -2.15% | 6.29 | 0.4 |
02/15 | 1,088 | 1,098 | 1,063 | 1,091 | -0.37% | 7,400 | 84億2112万 | -2.5% | 6.28 | 0.4 |
02/14 | 1,061 | 1,095 | 1,055 | 1,095 | +3.2% | 5,300 | 84億5200万 | -2.32% | 6.3 | 0.4 |
02/13 | 1,058 | 1,070 | 1,058 | 1,061 | -2.48% | 9,300 | 81億8956万 | -5.52% | 6.11 | 0.38 |
02/09 | 1,092 | 1,109 | 1,079 | 1,088 | -3.03% | 9,100 | 83億9796万 | -3.37% | 6.26 | 0.39 |
02/08 | 1,121 | 1,127 | 1,113 | 1,122 | 0% | 6,400 | 86億6040万 | -0.53% | 6.46 | 0.41 |
02/07 | 1,128 | 1,136 | 1,080 | 1,122 | -0.71% | 3,200 | 86億6040万 | -0.44% | 6.46 | 0.41 |
02/06 | 1,136 | 1,138 | 1,130 | 1,130 | -0.88% | 1,800 | 87億2215万 | +0.36% | 6.51 | 0.41 |
02/05 | 1,135 | 1,140 | 1,131 | 1,140 | +0.18% | 800 | 87億9934万 | +1.51% | 6.56 | 0.41 |
02/02 | 1,131 | 1,157 | 1,127 | 1,138 | +0.62% | 1,200 | 87億8390万 | +1.61% | 6.55 | 0.41 |
02/01 | 1,131 | 1,155 | 1,131 | 1,131 | -0.44% | 1,800 | 87億2987万 | +1.34% | 6.51 | 0.41 |
01/31 | 1,139 | 1,145 | 1,136 | 1,136 | -0.26% | 3,000 | 87億6846万 | +2.16% | 6.54 | 0.41 |
01/30 | 1,134 | 1,144 | 1,132 | 1,139 | +0.09% | 1,600 | 87億9162万 | +2.8% | 6.56 | 0.41 |
01/29 | 1,130 | 1,138 | 1,129 | 1,138 | +1.61% | 2,700 | 87億8390万 | +2.99% | 6.55 | 0.41 |
01/26 | 1,120 | 1,120 | 1,120 | 1,120 | +0.27% | 300 | 86億4496万 | +1.63% | 6.45 | 0.41 |
01/25 | 1,115 | 1,122 | 1,115 | 1,117 | +0.18% | 800 | 86億2181万 | +1.64% | 6.43 | 0.4 |
01/24 | 1,116 | 1,126 | 1,115 | 1,115 | -0.09% | 400 | 86億637万 | +1.73% | 6.42 | 0.4 |
01/23 | 1,120 | 1,131 | 1,114 | 1,116 | +0.09% | 3,100 | 86億1409万 | +2.2% | 6.42 | 0.4 |
01/22 | 1,116 | 1,116 | 1,115 | 1,115 | -0.18% | 500 | 86億637万 | +2.29% | 6.42 | 0.4 |
01/19 | 1,112 | 1,133 | 1,104 | 1,117 | +0.45% | 1,600 | 86億2181万 | +2.67% | 6.43 | 0.4 |
01/18 | 1,118 | 1,118 | 1,112 | 1,112 | -1.33% | 400 | 85億8321万 | +2.39% | 6.4 | 0.4 |
01/17 | 1,117 | 1,150 | 1,114 | 1,127 | +0.9% | 3,300 | 86億9899万 | +3.97% | 6.49 | 0.41 |
01/16 | 1,118 | 1,118 | 1,112 | 1,117 | -0.36% | 3,300 | 86億2181万 | +3.14% | 6.43 | 0.4 |
01/15 | 1,123 | 1,126 | 1,118 | 1,121 | -0.36% | 1,500 | 86億5268万 | +3.7% | 6.45 | 0.41 |
01/12 | 1,150 | 1,150 | 1,124 | 1,125 | -2% | 1,900 | 86億8356万 | +4.17% | 6.48 | 0.41 |
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 | 1,283 4/4 | 840 3/6 | 47,000 5/10 | - | - | +6.58% 8/11 | -18.6% 6/8 |
2008年 3月期 | 886 4/3 | 401 3/17 | 62,600 11/30 | - | - | +7.34% 4/24 | -13.35% 11/28 |
2009年 3月期 | 510 5/16 | 303 10/8 | 46,000 5/30 | - | - | +13.05% 11/11 | -25.56% 10/8 |
2010年 3月期 | 449 9/7 | 317 4/23 | 36,800 6/18 | - | - | +14.16% 5/29 | -9.49% 10/2 |
2011年 3月期 | 445 2/21 | 353 3/15 | 25,600 2/4 | 34億3451万 | 27億2445万 | +5.62% 12/10 | -18.65% 3/15 |
2012年 3月期 | 519 3/14 | 387 5/12 | 30,500 6/14 | 40億564万 | 29億8686万 | +11.99% 5/30 | -7.6% 8/9 |
2013年 3月期 | 683 2/7 | 463 6/4 | 32,900 1/4 | 52億7139万 | 35億7343万 | +16.21% 1/7 | -5.49% 4/1 |
2014年 3月期 | 768 5/10 | 550 6/7 | 69,900 5/13 | 59億2742万 | 42億4490万 | +11.88% 5/10 | -12.11% 6/7 |
2015年 3月期 | 698 3/19 3/18 他3件 | 606 12/12 | 32,300 2/12 | 53億8766万 | 46億7754万 | +8.33% 2/2 | -7.02% 10/14 |
2016年 3月期 | 1,050 7/15 | 615 2/12 | 93,800 11/10 | 81億465万 | 47億4701万 | +21.95% 7/1 | -18.82% 8/25 |
2017年 3月期 | 848 3/7 3/6 | 602 6/24 | 51,800 5/19 | 65億4547万 | 46億4667万 | +13.89% 3/7 | -8.4% 5/20 |
2018年 3月期 | 923 9/1 | 720 2/6 | 133,000 9/1 | 71億2438万 | 55億5747万 | +7.78% 9/1 | -9.9% 2/6 |
2019年 3月期 | 1,110 9/5 | 771 10/30 | 214,300 8/9 | 85億6778万 | 59億5113万 | +13.61% 11/13 | -18.75% 12/25 |
2020年 3月期 | 1,340 2/4 | 596 3/19 | 662,700 1/31 | 103億4308万 | 46億35万 | +19.63% 1/31 | -40.57% 3/13 |
2021年 3月期 | 880 1/25 | 661 4/6 | 330,800 2/17 | 67億9247万 | 51億207万 | +12.66% 5/11 | -9.2% 7/31 |
2022年 3月期 | 979 9/30 | 778 4/26 | 350,400 4/21 | 75億5662万 | 60億516万 | +6.61% 6/30 | -5.51% 11/29 |
2023年 3月期 | 1,111 1/31 | 879 4/8 4/7 | 19,500 2/8 | 85億7550万 | 67億8475万 | +8.24% 8/18 | -5.93% 2/20 |
2024年 3月期 | 1,245 7/4 7/3 | 1,002 4/26 4/25 | 25,200 7/3 | 96億980万 | 77億3415万 | +11.9% 7/3 | -7.19% 8/16 |
最新 | 907 2024/6/7 | 1,500 | 70億88万 | -7.83% 984 |
年間値上がり率
- 2003/12/30 vs 2002/12/25
- 45%(1.45倍)
- 2004/12/30 vs 2003/12/30
- 43%(1.43倍)
- 2005/12/30 vs 2004/12/30
- 54%(1.54倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -48%(0.52倍)
- 2008/12/30 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- 36%(1.36倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 31%(1.31倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/06/07 vs 2023/12/29
- -18%(0.82倍)
- 過去安値
303円(2008/10/08) - 199%(2.99倍)
907円(6/7)