株価チャート
株価
6/7
- 前日 (6/6)
- 370
- 始値
- 370
- 高値
- 372
- 安値
- 368
- 終値 +0.27%
- 371
- 出来高 -55.3%
- 2,356,580
乖離率
- 株価(5日)
移動平均値 - +0.54%
369 - 株価(25日)
移動平均値 - +1.37%
366 - 出来高(5日)
移動平均値 - -69.82%
7,809,624
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 | 370 | 372 | 368 | 371 | +0.27% | 2,356,580 | - | +1.37% | - | - |
06/06 | 366 | 371 | 364 | 370 | +2.21% | 5,271,930 | - | +1.09% | - | - |
06/05 | 358 | 363 | 352 | 362 | +0.28% | 11,510,280 | - | -1.09% | - | - |
06/04 | 383 | 384 | 355 | 361 | -5% | 14,037,510 | - | -1.37% | - | - |
06/03 | 374 | 383 | 371 | 380 | +3.54% | 5,871,820 | - | +3.83% | - | - |
05/31 | 366 | 369 | 366 | 367 | +0.27% | 2,546,100 | - | +0.55% | - | - |
05/30 | 369 | 370 | 366 | 366 | -1.35% | 3,648,210 | - | +0.27% | - | - |
05/29 | 374 | 374 | 370 | 371 | -1.33% | 1,898,280 | - | +1.92% | - | - |
05/28 | 376 | 376 | 375 | 376 | 0% | 1,655,090 | - | +3.3% | - | - |
05/27 | 376 | 376 | 374 | 376 | 0% | 2,544,250 | - | +3.58% | - | - |
05/24 | 373 | 376 | 373 | 376 | +1.35% | 2,782,830 | - | +3.87% | - | - |
05/23 | 368 | 371 | 368 | 371 | +1.09% | 2,075,620 | - | +2.77% | - | - |
05/22 | 367 | 367 | 366 | 367 | 0% | 1,085,620 | - | +1.66% | - | - |
05/21 | 366 | 368 | 365 | 367 | +0.27% | 1,489,610 | - | +1.66% | - | - |
05/20 | 365 | 366 | 365 | 366 | +0.83% | 2,033,000 | - | +1.67% | - | - |
05/17 | 360 | 363 | 360 | 363 | +1.97% | 2,919,280 | - | +0.83% | - | - |
05/16 | 359 | 360 | 355 | 356 | -0.84% | 2,666,140 | - | -1.11% | - | - |
05/15 | 363 | 363 | 359 | 359 | -0.28% | 1,686,310 | - | -0.28% | - | - |
05/14 | 359 | 361 | 359 | 360 | +1.12% | 1,884,930 | - | 0% | - | - |
05/13 | 358 | 358 | 354 | 356 | -0.56% | 2,816,210 | - | -1.11% | - | - |
05/10 | 358 | 359 | 356 | 358 | -0.28% | 2,654,690 | - | -0.56% | - | - |
05/09 | 362 | 362 | 359 | 359 | -0.55% | 1,656,870 | - | 0% | - | - |
05/08 | 359 | 362 | 359 | 361 | +0.56% | 2,108,770 | - | +0.56% | - | - |
05/07 | 364 | 364 | 359 | 359 | -2.18% | 4,886,130 | - | 0% | - | - |
05/02 | 367 | 367 | 365 | 367 | -0.54% | 2,375,030 | - | +2.23% | - | - |
05/01 | 368 | 369 | 368 | 369 | 0% | 1,104,860 | - | +3.07% | - | - |
04/30 | 368 | 370 | 366 | 369 | +1.1% | 3,054,430 | - | +3.36% | - | - |
04/26 | 364 | 366 | 363 | 365 | +1.11% | 2,860,470 | - | +2.24% | - | - |
04/25 | 361 | 362 | 360 | 361 | -0.28% | 1,299,190 | - | +1.4% | - | - |
04/24 | 361 | 362 | 360 | 362 | +0.56% | 1,929,660 | - | +1.69% | - | - |
04/23 | 361 | 361 | 359 | 360 | +0.56% | 2,042,790 | - | +1.41% | - | - |
04/22 | 357 | 359 | 356 | 358 | +1.99% | 3,050,710 | - | +0.85% | - | - |
04/19 | 354 | 354 | 344 | 351 | -1.68% | 6,216,900 | - | -0.85% | - | - |
04/18 | 355 | 357 | 354 | 357 | +0.56% | 1,365,920 | - | +0.85% | - | - |
04/17 | 355 | 356 | 355 | 355 | -0.28% | 1,113,820 | - | +0.57% | - | - |
04/16 | 356 | 357 | 354 | 356 | -0.84% | 2,055,170 | - | +0.85% | - | - |
04/15 | 358 | 360 | 355 | 359 | -0.83% | 2,996,870 | - | +1.7% | - | - |
04/12 | 362 | 362 | 360 | 362 | +0.28% | 1,027,720 | - | +2.55% | - | - |
04/11 | 359 | 361 | 359 | 361 | +0.28% | 1,013,260 | - | +2.56% | - | - |
04/10 | 362 | 362 | 360 | 360 | -0.28% | 1,782,940 | - | +2.27% | - | - |
04/09 | 359 | 361 | 359 | 361 | +0.84% | 2,024,740 | - | +2.56% | - | - |
04/08 | 356 | 358 | 356 | 358 | +1.13% | 2,711,920 | - | +1.7% | - | - |
04/05 | 352 | 354 | 351 | 354 | 0% | 1,981,760 | - | +0.57% | - | - |
04/04 | 354 | 356 | 353 | 354 | 0% | 2,016,790 | - | +0.85% | - | - |
04/03 | 354 | 355 | 353 | 354 | -0.28% | 1,585,350 | - | +0.85% | - | - |
04/02 | 355 | 356 | 353 | 355 | +0.28% | 1,508,840 | - | +1.14% | - | - |
04/01 | 355 | 355 | 353 | 354 | 0% | 2,111,020 | - | +0.85% | - | - |
03/29 | 354 | 355 | 354 | 354 | 0% | 1,610,740 | - | +0.85% | - | - |
03/28 | 352 | 354 | 351 | 354 | +0.57% | 1,393,140 | - | +0.85% | - | - |
03/27 | 350 | 353 | 350 | 352 | +0.57% | 1,230,600 | - | +0.28% | - | - |
03/26 | 349 | 350 | 349 | 350 | +0.57% | 1,171,340 | - | -0.28% | - | - |
03/25 | 350 | 350 | 348 | 348 | -0.85% | 1,725,630 | - | -0.85% | - | - |
03/22 | 351 | 351 | 348 | 351 | 0% | 2,548,160 | - | +0.29% | - | - |
03/21 | 349 | 351 | 348 | 351 | +1.15% | 2,605,200 | - | +0.29% | - | - |
03/19 | 347 | 347 | 345 | 347 | 0% | 1,674,280 | - | -0.86% | - | - |
03/18 | 344 | 348 | 344 | 347 | +0.87% | 2,248,310 | - | -0.86% | - | - |
03/15 | 345 | 346 | 343 | 344 | -0.58% | 2,325,360 | - | -1.71% | - | - |
03/14 | 344 | 346 | 342 | 346 | -0.29% | 3,713,370 | - | -1.14% | - | - |
03/13 | 350 | 351 | 346 | 347 | -0.86% | 3,251,510 | - | -0.57% | - | - |
03/12 | 347 | 350 | 347 | 350 | +0.29% | 2,135,720 | - | +0.29% | - | - |
03/11 | 352 | 352 | 348 | 349 | -1.41% | 3,557,160 | - | 0% | - | - |
03/08 | 354 | 354 | 353 | 354 | 0% | 1,571,580 | - | +1.43% | - | - |
03/07 | 355 | 356 | 352 | 354 | 0% | 2,363,200 | - | +1.72% | - | - |
03/06 | 353 | 354 | 344 | 354 | -0.28% | 3,844,720 | - | +2.02% | - | - |
03/05 | 356 | 356 | 354 | 355 | -0.28% | 2,544,550 | - | +2.31% | - | - |
03/04 | 356 | 356 | 354 | 356 | +0.56% | 3,647,690 | - | +2.89% | - | - |
03/01 | 352 | 354 | 349 | 354 | +1.72% | 2,589,250 | - | +2.61% | - | - |
02/29 | 350 | 350 | 347 | 348 | -1.14% | 4,178,490 | - | +1.16% | - | - |
02/28 | 353 | 354 | 351 | 352 | -0.28% | 2,592,230 | - | +2.33% | - | - |
02/27 | 353 | 353 | 351 | 353 | +0.28% | 1,806,340 | - | +2.92% | - | - |
02/26 | 354 | 354 | 352 | 352 | +0.86% | 2,527,860 | - | +2.62% | - | - |
02/22 | 352 | 352 | 349 | 349 | -0.85% | 5,201,750 | - | +2.05% | - | - |
02/21 | 352 | 353 | 351 | 352 | +0.57% | 2,231,670 | - | +2.92% | - | - |
02/20 | 352 | 352 | 350 | 350 | -0.28% | 2,029,240 | - | +2.64% | - | - |
02/19 | 351 | 352 | 349 | 351 | +0.29% | 2,943,500 | - | +2.93% | - | - |
02/16 | 348 | 351 | 348 | 350 | +1.16% | 2,704,200 | - | +2.94% | - | - |
02/15 | 346 | 348 | 346 | 346 | +0.87% | 3,125,570 | - | +1.76% | - | - |
02/14 | 343 | 344 | 342 | 343 | 0% | 1,420,780 | - | +1.18% | - | - |
02/13 | 343 | 344 | 337 | 343 | 0% | 3,458,240 | - | +1.18% | - | - |
02/09 | 344 | 344 | 341 | 343 | 0% | 2,560,070 | - | +1.48% | - | - |
02/08 | 345 | 346 | 342 | 343 | -0.29% | 3,231,270 | - | +1.48% | - | - |
02/07 | 344 | 345 | 343 | 344 | +0.29% | 1,934,420 | - | +2.08% | - | - |
02/06 | 344 | 344 | 342 | 343 | -0.58% | 1,903,120 | - | +2.08% | - | - |
02/05 | 343 | 345 | 343 | 345 | +0.88% | 2,539,540 | - | +2.68% | - | - |
02/02 | 339 | 342 | 338 | 342 | +1.18% | 2,179,100 | - | +2.09% | - | - |
02/01 | 338 | 339 | 336 | 338 | -0.29% | 1,969,510 | - | +1.2% | - | - |
01/31 | 337 | 339 | 336 | 339 | +0.3% | 2,214,010 | - | +1.5% | - | - |
01/30 | 340 | 341 | 338 | 338 | -0.29% | 1,962,080 | - | +1.5% | - | - |
01/29 | 334 | 340 | 334 | 339 | +1.5% | 2,324,420 | - | +1.8% | - | - |
01/26 | 334 | 335 | 333 | 334 | 0% | 1,513,690 | - | +0.6% | - | - |
01/25 | 336 | 336 | 333 | 334 | 0% | 2,491,580 | - | +0.6% | - | - |
01/24 | 335 | 336 | 332 | 334 | -1.18% | 4,525,720 | - | +0.6% | - | - |
01/23 | 341 | 343 | 338 | 338 | -0.88% | 3,014,000 | - | +2.11% | - | - |
01/22 | 343 | 343 | 340 | 341 | +0.29% | 2,797,530 | - | +3.33% | - | - |
01/19 | 339 | 341 | 337 | 340 | +1.19% | 2,540,830 | - | +3.03% | - | - |
01/18 | 336 | 337 | 334 | 336 | -1.18% | 3,831,650 | - | +2.13% | - | - |
01/17 | 343 | 343 | 339 | 340 | -0.87% | 4,359,490 | - | +3.66% | - | - |
01/16 | 343 | 343 | 342 | 343 | +0.88% | 3,061,470 | - | +4.57% | - | - |
01/15 | 339 | 341 | 338 | 340 | +1.19% | 2,956,630 | - | +3.98% | - | - |
01/12 | 334 | 336 | 332 | 336 | +0.6% | 1,970,290 | - | +3.07% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2010年 8月期 | 110 1/12 1/8 | 89 5/21 | 3,711,300 1/22 | +9.1% 9/21 | -11.06% 5/21 |
2011年 8月期 | 110 11/11 11/8 他3件 | 82 8/23 8/22 | 1,490,700 3/15 | +7.06% 4/6 | -13.88% 10/5 |
2012年 8月期 | 89 2/22 2/21 | 65 12/30 12/29 | 1,135,700 2/15 | +12.26% 1/26 | -10.2% 5/18 |
2013年 8月期 | 108 5/20 | 69 9/6 9/5 他2件 | 607,400 4/24 | +8.75% 9/19 | -12.02% 6/13 |
2014年 8月期 | 142 5/27 | 78 9/2 | 6,773,600 5/27 | +18.35% 5/26 | -9.75% 2/4 |
2015年 8月期 | 162 3/4 | 121 10/17 | 1,733,600 11/4 | +9.91% 11/25 | -14.72% 8/25 |
2016年 8月期 | 144 10/26 | 107 2/12 | 643,800 3/2 | +6.5% 10/9 | -10.27% 2/12 |
2017年 8月期 | 157 8/7 | 117 11/9 | 733,900 7/10 | +5.99% 3/15 | -5.21% 11/9 |
2018年 8月期 | 179 2/2 2/1 他2件 | 149 9/28 | 1,444,800 4/24 | +6.05% 1/29 | -8.54% 10/9 |
2019年 8月期 | 169 5/23 | 137 10/26 10/11 | 1,084,100 10/4 | +7.58% 12/3 | -9.5% 10/11 |
2020年 8月期 | 169 1/20 1/17 | 101 3/24 3/23 | 1,492,700 6/4 | +10.34% 6/8 | -28.41% 3/23 |
2021年 8月期 | 229 8/31 | 139 9/25 | 1,777,800 2/3 | +8.07% 1/13 | -7.31% 4/21 |
2022年 8月期 | 279 10/18 10/15 | 203 3/8 | 3,721,900 10/15 | +17.19% 10/15 | -9.64% 3/8 3/7 |
2023年 8月期 | 332 7/4 | 241 3/27 3/24 他2件 | 10,518,400 7/4 | +8.73% 7/3 | -6.57% 12/23 |
最新 | 371 2024/6/7 | 2,356,580 | +1.37% 366 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 45%(1.45倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- 33%(1.33倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/06/07 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
65円(2011/12/30) - 471%(5.71倍)
371円(6/7)