株価チャート
株価
6/7
- 前日 (6/6)
- 2,150
- 始値
- 2,150
- 高値
- 2,150
- 安値
- 2,150
- 終値 ±0%
- 2,150
- 出来高 -92.31%
- 100
乖離率
- 株価(5日)
移動平均値 - -0.05%
2,151 - 株価(25日)
移動平均値 - -2.09%
2,196 - 出来高(5日)
移動平均値 - -87.5%
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 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 100 | 139億1050万 | -2.09% | 8.1 | 0.86 |
06/06 | 2,180 | 2,182 | 2,150 | 2,150 | -1.33% | 1,300 | 139億1050万 | -2.45% | 8.1 | 0.86 |
06/05 | 2,122 | 2,179 | 2,122 | 2,179 | +2.4% | 400 | 140億9813万 | -1.4% | 8.21 | 0.87 |
06/04 | 2,150 | 2,159 | 2,124 | 2,128 | -1.02% | 900 | 137億6816万 | -3.75% | 8.02 | 0.85 |
06/03 | 2,145 | 2,150 | 2,145 | 2,150 | -1.1% | 1,300 | 139億1050万 | -2.89% | 8.1 | 0.86 |
05/31 | 2,181 | 2,181 | 2,173 | 2,174 | +0.05% | 1,300 | 140億6578万 | -1.85% | 8.19 | 0.87 |
05/30 | 2,120 | 2,173 | 2,120 | 2,173 | +2.74% | 400 | 140億5931万 | -1.9% | 8.19 | 0.87 |
05/29 | 2,150 | 2,150 | 2,115 | 2,115 | -1.44% | 900 | 136億8405万 | -4.47% | 7.97 | 0.85 |
05/28 | 2,151 | 2,155 | 2,146 | 2,146 | -1.78% | 800 | 138億8462万 | -3.07% | 8.08 | 0.86 |
05/27 | 2,198 | 2,198 | 2,185 | 2,185 | -0.59% | 700 | 141億3695万 | -1.27% | 8.23 | 0.88 |
05/24 | 2,198 | 2,198 | 2,198 | 2,198 | +0.09% | 100 | 142億2106万 | -0.54% | 8.28 | 0.88 |
05/23 | 2,153 | 2,196 | 2,153 | 2,196 | +2% | 300 | 142億812万 | -0.63% | 8.27 | 0.88 |
05/22 | 2,142 | 2,191 | 2,142 | 2,153 | -0.69% | 1,300 | 139億2991万 | -2.62% | 8.11 | 0.86 |
05/21 | 2,195 | 2,195 | 2,168 | 2,168 | -1.41% | 700 | 140億2696万 | -2.03% | 8.17 | 0.87 |
05/20 | 2,177 | 2,199 | 2,177 | 2,199 | +1.34% | 300 | 142億2753万 | -0.68% | 8.28 | 0.88 |
05/17 | 2,156 | 2,170 | 2,156 | 2,170 | 0% | 400 | 140億3990万 | -1.94% | 8.17 | 0.87 |
05/16 | 2,190 | 2,190 | 2,111 | 2,170 | -1.27% | 1,300 | 140億3990万 | -2.03% | 8.17 | 0.87 |
05/15 | 2,200 | 2,200 | 2,198 | 2,198 | -0.18% | 1,000 | 142億2106万 | -0.72% | 8.28 | 0.88 |
05/14 | 2,225 | 2,226 | 2,202 | 2,202 | -1.03% | 1,000 | 142億4694万 | -0.45% | 8.3 | 0.88 |
05/13 | 2,232 | 2,240 | 2,225 | 2,225 | 0% | 2,600 | 143億9575万 | +0.68% | 8.38 | 0.89 |
05/10 | 2,339 | 2,398 | 2,225 | 2,225 | -4.87% | 7,100 | 143億9575万 | +0.77% | 8.38 | 0.89 |
05/09 | 2,335 | 2,339 | 2,283 | 2,339 | +0.39% | 2,000 | 151億3333万 | +6.03% | 8.81 | 0.94 |
05/08 | 2,315 | 2,338 | 2,300 | 2,330 | +0.65% | 2,200 | 150億7510万 | +5.86% | 8.78 | 0.94 |
05/07 | 2,343 | 2,345 | 2,282 | 2,315 | +2.25% | 4,700 | 149億7805万 | +5.47% | 8.72 | 0.93 |
05/02 | 2,332 | 2,332 | 2,247 | 2,264 | -3.17% | 2,700 | 146億4808万 | +3.38% | 8.53 | 0.91 |
05/01 | 2,343 | 2,343 | 2,315 | 2,338 | +1.65% | 1,600 | 151億2686万 | +6.81% | 8.81 | 0.94 |
04/30 | 2,300 | 2,300 | 2,250 | 2,300 | +3.93% | 5,700 | 148億8100万 | +5.31% | 8.66 | 0.92 |
04/26 | 2,213 | 2,256 | 2,213 | 2,213 | +0.68% | 2,800 | 143億1811万 | +1.47% | 8.34 | 0.89 |
04/25 | 2,180 | 2,198 | 2,180 | 2,198 | +0.69% | 1,000 | 142億2106万 | +0.73% | 8.28 | 0.88 |
04/24 | 2,200 | 2,205 | 2,167 | 2,183 | +1.06% | 1,500 | 141億2401万 | -0.05% | 8.22 | 0.88 |
04/23 | 2,156 | 2,200 | 2,156 | 2,160 | -0.28% | 900 | 139億7520万 | -1.23% | 8.14 | 0.87 |
04/22 | 2,100 | 2,193 | 2,080 | 2,166 | +3.14% | 3,200 | 140億1402万 | -1.19% | 8.16 | 0.87 |
04/19 | 2,095 | 2,100 | 2,053 | 2,100 | -1.87% | 1,000 | 135億8700万 | -4.24% | 7.91 | 0.84 |
04/18 | 2,144 | 2,145 | 2,140 | 2,140 | +1.42% | 500 | 138億4580万 | -2.55% | 8.06 | 0.86 |
04/17 | 2,130 | 2,130 | 2,004 | 2,110 | -3.21% | 3,900 | 136億5170万 | -3.92% | 7.95 | 0.85 |
04/16 | 2,250 | 2,250 | 2,180 | 2,180 | -1.89% | 700 | 141億460万 | -0.73% | 8.21 | 0.88 |
04/15 | 2,203 | 2,265 | 2,203 | 2,222 | +0.86% | 800 | 143億7634万 | +1.41% | 8.37 | 0.89 |
04/12 | 2,240 | 2,250 | 2,203 | 2,203 | +0.5% | 400 | 142億5341万 | +0.73% | 8.3 | 0.88 |
04/11 | 2,191 | 2,192 | 2,191 | 2,192 | +0.05% | 200 | 141億8224万 | +0.32% | 8.26 | 0.88 |
04/10 | 2,215 | 2,240 | 2,191 | 2,191 | -1.08% | 600 | 141億7577万 | +0.37% | 8.25 | 0.88 |
04/09 | 2,250 | 2,278 | 2,196 | 2,215 | +3.02% | 8,900 | 143億3105万 | +1.47% | 8.34 | 0.89 |
04/08 | 2,141 | 2,191 | 2,141 | 2,150 | +0.94% | 800 | 139億1050万 | -1.42% | 8.1 | 0.86 |
04/05 | 2,135 | 2,135 | 2,100 | 2,130 | -1.43% | 1,300 | 137億8110万 | -2.38% | 8.02 | 0.86 |
04/04 | 2,218 | 2,240 | 2,151 | 2,161 | -0.32% | 4,100 | 139億8167万 | -1.05% | 8.14 | 0.87 |
04/03 | 2,170 | 2,190 | 2,168 | 2,168 | -0.09% | 1,100 | 140億2696万 | -0.78% | 8.17 | 0.87 |
04/02 | 2,200 | 2,213 | 2,170 | 2,170 | -1.99% | 1,400 | 140億3990万 | -0.69% | 8.17 | 0.87 |
04/01 | 2,193 | 2,240 | 2,193 | 2,214 | +1.1% | 700 | 143億2458万 | +1.42% | 8.34 | 0.89 |
03/29 | 2,194 | 2,273 | 2,170 | 2,190 | +0.09% | 10,900 | 141億6930万 | +0.64% | 8.31 | 0.88 |
03/28 | 2,158 | 2,188 | 2,152 | 2,188 | -2.1% | 6,500 | 141億5636万 | +0.74% | 8.31 | 0.88 |
03/27 | 2,223 | 2,235 | 2,207 | 2,235 | +0.54% | 2,100 | 144億6045万 | +3.14% | 8.49 | 0.9 |
03/26 | 2,180 | 2,228 | 2,126 | 2,223 | +0.09% | 6,800 | 143億8281万 | +2.96% | 8.44 | 0.89 |
03/25 | 2,294 | 2,294 | 2,207 | 2,221 | -1.02% | 1,300 | 143億6987万 | +3.25% | 8.43 | 0.89 |
03/22 | 2,308 | 2,308 | 2,191 | 2,244 | +0.36% | 2,200 | 145億1868万 | +4.76% | 8.52 | 0.9 |
03/21 | 2,326 | 2,350 | 2,157 | 2,236 | -1.84% | 7,100 | 144億6692万 | +4.83% | 8.49 | 0.9 |
03/19 | 2,322 | 2,327 | 2,265 | 2,278 | +0.26% | 2,000 | 147億3866万 | +7.3% | 8.65 | 0.91 |
03/18 | 2,188 | 2,272 | 2,188 | 2,272 | +3.84% | 4,600 | 146億9984万 | +7.63% | 8.63 | 0.91 |
03/15 | 2,178 | 2,200 | 2,174 | 2,188 | +0.83% | 1,300 | 141億5636万 | +4.14% | 8.31 | 0.88 |
03/14 | 2,178 | 2,180 | 2,150 | 2,170 | +0.93% | 2,900 | 140億3990万 | +3.63% | 8.24 | 0.87 |
03/13 | 2,111 | 2,150 | 2,101 | 2,150 | +2.38% | 4,600 | 139億1050万 | +2.92% | 8.16 | 0.86 |
03/12 | 2,111 | 2,111 | 2,085 | 2,100 | +1.89% | 2,700 | 135億8700万 | +0.72% | 7.97 | 0.84 |
03/11 | 2,135 | 2,145 | 2,060 | 2,061 | -3.47% | 3,000 | 133億3467万 | -0.96% | 7.82 | 0.83 |
03/08 | 2,130 | 2,135 | 2,111 | 2,135 | -0.93% | 2,400 | 138億1345万 | +2.69% | 8.11 | 0.86 |
03/07 | 2,147 | 2,155 | 2,147 | 2,155 | +0.8% | 1,900 | 139億4285万 | +3.91% | 8.18 | 0.87 |
03/06 | 2,155 | 2,155 | 2,138 | 2,138 | -1.52% | 400 | 138億3286万 | +3.38% | 8.12 | 0.86 |
03/05 | 2,162 | 2,171 | 2,162 | 2,171 | -0.82% | 200 | 140億4637万 | +5.24% | 8.24 | 0.87 |
03/04 | 2,225 | 2,230 | 2,156 | 2,189 | +0.64% | 4,300 | 141億6283万 | +6.42% | 8.31 | 0.88 |
03/01 | 2,196 | 2,238 | 2,175 | 2,175 | +0.65% | 6,500 | 140億7225万 | +6.15% | 8.26 | 0.87 |
02/29 | 2,196 | 2,196 | 2,161 | 2,161 | -1.1% | 3,200 | 139億8167万 | +5.83% | 8.2 | 0.87 |
02/28 | 2,169 | 2,185 | 2,150 | 2,185 | +0.78% | 3,600 | 141億3695万 | +7.32% | 8.3 | 0.88 |
02/27 | 2,125 | 2,170 | 2,117 | 2,168 | +1.98% | 3,100 | 140億2696万 | +6.85% | 8.23 | 0.87 |
02/26 | 2,095 | 2,128 | 2,055 | 2,126 | +3.66% | 5,000 | 137億5522万 | +5.09% | 8.07 | 0.85 |
02/22 | 2,031 | 2,080 | 2,031 | 2,051 | -0.97% | 12,800 | 132億6997万 | +1.64% | 7.79 | 0.82 |
02/21 | 2,074 | 2,110 | 2,046 | 2,071 | +0.05% | 8,000 | 133億9937万 | +2.73% | 7.86 | 0.83 |
02/20 | 2,015 | 2,070 | 2,015 | 2,070 | +1.17% | 6,100 | 133億9290万 | +2.83% | 7.86 | 0.83 |
02/19 | 1,988 | 2,057 | 1,970 | 2,046 | +1.89% | 10,200 | 132億3762万 | +1.84% | 7.77 | 0.82 |
02/16 | 2,014 | 2,015 | 1,982 | 2,008 | -0.3% | 1,600 | 129億9176万 | +0.05% | 7.62 | 0.81 |
02/15 | 1,992 | 2,019 | 1,990 | 2,014 | +0.8% | 3,400 | 130億3058万 | +0.35% | 7.65 | 0.81 |
02/14 | 1,985 | 1,998 | 1,977 | 1,998 | +0.65% | 2,400 | 129億2706万 | -0.4% | 7.59 | 0.8 |
02/13 | 1,980 | 1,996 | 1,980 | 1,985 | -0.15% | 4,400 | 128億4295万 | -1.1% | 7.54 | 0.8 |
02/09 | 2,008 | 2,008 | 1,979 | 1,988 | -1.09% | 3,500 | 128億6236万 | -1.05% | 7.55 | 0.8 |
02/08 | 2,003 | 2,013 | 1,966 | 2,010 | -0.35% | 7,100 | 130億470万 | 0% | 7.63 | 0.81 |
02/07 | 2,089 | 2,098 | 2,001 | 2,017 | -2.28% | 19,300 | 130億4999万 | +0.3% | 7.66 | 0.81 |
02/06 | 2,038 | 2,100 | 2,025 | 2,064 | +1.28% | 21,600 | 133億5408万 | +2.74% | 7.84 | 0.83 |
02/05 | 2,005 | 2,038 | 2,005 | 2,038 | +1.49% | 5,800 | 131億8586万 | +1.75% | 7.74 | 0.82 |
02/02 | 2,022 | 2,024 | 2,005 | 2,008 | +0.2% | 1,700 | 129億9176万 | +0.55% | 7.62 | 0.81 |
02/01 | 2,002 | 2,005 | 2,002 | 2,004 | +0.1% | 300 | 129億6588万 | +0.55% | 7.61 | 0.8 |
01/31 | 2,027 | 2,027 | 2,001 | 2,002 | -0.55% | 2,300 | 129億5294万 | +0.65% | 7.6 | 0.8 |
01/30 | 2,018 | 2,018 | 2,013 | 2,013 | -0.25% | 1,600 | 130億2411万 | +1.62% | 7.64 | 0.81 |
01/29 | 2,005 | 2,018 | 2,003 | 2,018 | +0.65% | 1,200 | 130億5646万 | +2.23% | 7.66 | 0.81 |
01/26 | 2,005 | 2,005 | 2,003 | 2,005 | -0.2% | 800 | 129億7235万 | +1.98% | 7.61 | 0.81 |
01/25 | 1,994 | 2,010 | 1,993 | 2,009 | +0.45% | 700 | 129億9823万 | +2.6% | 7.63 | 0.81 |
01/24 | 1,993 | 2,000 | 1,993 | 2,000 | -0.05% | 700 | 129億4000万 | +2.62% | 7.59 | 0.8 |
01/23 | 2,010 | 2,011 | 2,001 | 2,001 | -0.45% | 1,200 | 129億4647万 | +3.09% | 7.6 | 0.8 |
01/22 | 2,009 | 2,010 | 2,004 | 2,010 | +0.1% | 800 | 130億470万 | +3.93% | 7.63 | 0.81 |
01/19 | 1,997 | 2,025 | 1,997 | 2,008 | +0.05% | 2,100 | 129億9176万 | +4.26% | 7.62 | 0.81 |
01/18 | 1,984 | 2,038 | 1,984 | 2,007 | +0.6% | 4,700 | 129億8529万 | +4.64% | 7.62 | 0.81 |
01/17 | 1,989 | 1,998 | 1,984 | 1,995 | -0.25% | 1,100 | 129億765万 | +4.45% | 7.57 | 0.8 |
01/16 | 1,983 | 2,021 | 1,982 | 2,000 | +0.96% | 4,100 | 129億4000万 | +5.1% | 7.59 | 0.8 |
01/15 | 1,997 | 1,997 | 1,981 | 1,981 | -0.8% | 1,300 | 128億1707万 | +4.54% | 7.52 | 0.8 |
01/12 | 1,990 | 2,009 | 1,985 | 1,997 | -0.35% | 800 | 129億2059万 | +5.77% | 7.58 | 0.8 |
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 | 803 4/26 | 550 11/30 | 24,500 3/26 | - | - | +4.36% 1/30 | -10.59% 7/21 |
2008年 3月期 | 595 5/15 5/14 他2件 | 403 3/31 | 48,000 9/27 | - | - | +7.75% 1/15 | -12.01% 9/18 |
2009年 3月期 | 430 5/23 | 215 2/23 2/20 他2件 | 41,500 3/25 | - | - | +7.5% 5/7 | -21.47% 10/8 |
2010年 3月期 | 279 8/5 | 216 2/17 2/16 他3件 | 38,000 3/26 | - | - | +8.13% 6/11 | -8.35% 2/15 |
2011年 3月期 | 283 2/21 | 206 3/15 | 15,000 9/28 | 18億3101万 | 13億3282万 | +15.63% 5/2 | -21.61% 3/15 |
2012年 3月期 | 377 3/21 3/19 | 235 4/12 4/8 他2件 | 24,600 3/13 | 24億3919万 | 15億2045万 | +11.59% 2/8 | -7.33% 10/5 |
2013年 3月期 | 549 3/11 | 281 6/6 | 229,700 3/11 | 35億5203万 | 18億1807万 | +26.4% 3/8 | -11.82% 6/4 |
2014年 3月期 | 478 1/21 | 362 4/2 | 33,900 3/26 | 30億9266万 | 23億4214万 | +12.01% 1/21 | -11.16% 6/6 |
2015年 3月期 | 835 3/23 | 393 4/11 | 180,700 3/23 | 54億245万 | 25億4271万 | +25.28% 7/8 | -4.24% 10/14 |
2016年 3月期 | 800 5/12 | 556 2/12 | 63,900 5/12 | 51億7600万 | 35億9732万 | +7.59% 3/7 | -13.32% 8/25 |
2017年 3月期 | 970 3/13 | 592 6/27 | 267,600 12/1 | 62億7590万 | 38億3024万 | +22.85% 12/2 | -9.41% 6/27 |
2018年 3月期 | 1,012 1/30 | 829 5/18 | 54,100 9/13 | 65億4764万 | 53億6363万 | +6.6% 1/17 | -5.35% 5/19 |
2019年 3月期 | 1,025 2/6 | 725 12/25 | 77,300 10/31 | 66億3175万 | 46億9075万 | +12.45% 2/6 | -15.2% 12/25 |
2020年 3月期 | 1,505 1/16 | 832 3/13 | 110,600 12/16 | 97億3735万 | 53億8304万 | +21.24% 11/14 | -22.83% 3/13 |
2021年 3月期 | 1,257 3/30 | 812 4/3 | 45,500 7/20 | 81億3279万 | 52億5364万 | +11.6% 5/12 | -7.02% 7/2 |
2022年 3月期 | 1,530 7/2 | 1,041 11/30 | 81,400 7/2 | 98億9910万 | 67億3527万 | +23.79% 7/2 | -14.87% 11/30 |
2023年 3月期 | 1,339 2/28 | 1,151 4/13 4/11 | 19,400 9/21 | 86億6333万 | 74億4697万 | +8.86% 5/26 | -3.87% 8/10 |
2024年 3月期 | 2,350 3/21 | 1,243 4/25 | 101,200 9/22 | 152億450万 | 80億4221万 | +15.49% 9/27 | -4.37% 11/1 |
最新 | 2,150 2024/6/7 | 100 | 139億1050万 | -2.09% 2,196 |
年間値上がり率
- 1990/12/27 vs 1989/12/29
- -10%(0.9倍)
- 1991/12/26 vs 1990/12/27
- 3%(1.03倍)
- 1992/12/28 vs 1991/12/26
- -61%(0.39倍)
- 1993/12/27 vs 1992/12/28
- 7%(1.07倍)
- 1994/12/27 vs 1993/12/27
- 50%(1.5倍)
- 1995/12/28 vs 1994/12/27
- 16%(1.16倍)
- 1996/12/30 vs 1995/12/28
- -9%(0.91倍)
- 1997/12/29 vs 1996/12/30
- -41%(0.59倍)
- 1998/12/28 vs 1997/12/29
- -11%(0.89倍)
- 1999/12/30 vs 1998/12/28
- -5%(0.95倍)
- 2000/12/27 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/27
- -14%(0.86倍)
- 2002/12/27 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/27
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 64%(1.64倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/27 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/27
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/29 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/29
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- 65%(1.65倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 62%(1.62倍)
- 2024/06/07 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
206円(2011/03/15) - 944%(10.44倍)
2,150円(6/7)