株価チャート
株価
6/7
- 前日 (6/6)
- 231
- 始値
- 232
- 高値
- 232
- 安値
- 230
- 終値 ±0%
- 231
- 出来高 +20.56%
- 21,700
乖離率
- 株価(5日)
移動平均値 - -0.43%
232 - 株価(25日)
移動平均値 - -1.28%
234 - 出来高(5日)
移動平均値 - -22.56%
28,020
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 | 232 | 232 | 230 | 231 | 0% | 21,700 | 59億5405万 | -1.28% | 10.5 | 0.5 |
06/06 | 232 | 233 | 231 | 231 | 0% | 18,000 | 59億5405万 | -1.28% | 10.5 | 0.5 |
06/05 | 234 | 234 | 231 | 231 | -1.28% | 53,100 | 59億5405万 | -1.28% | 10.5 | 0.5 |
06/04 | 234 | 235 | 232 | 234 | +0.43% | 15,200 | 60億3137万 | 0% | 10.64 | 0.5 |
06/03 | 233 | 234 | 232 | 233 | 0% | 32,100 | 60億560万 | -0.43% | 10.59 | 0.5 |
05/31 | 233 | 234 | 231 | 233 | 0% | 22,000 | 60億560万 | -0.43% | 10.59 | 0.5 |
05/30 | 232 | 234 | 230 | 233 | +0.43% | 13,100 | 60億560万 | -0.43% | 10.59 | 0.5 |
05/29 | 234 | 235 | 232 | 232 | -0.43% | 19,400 | 59億7982万 | -0.85% | 10.54 | 0.5 |
05/28 | 231 | 234 | 231 | 233 | 0% | 15,500 | 60億560万 | -0.43% | 10.59 | 0.5 |
05/27 | 235 | 235 | 231 | 233 | -0.85% | 26,400 | 60億560万 | -0.43% | 10.59 | 0.5 |
05/24 | 236 | 236 | 232 | 235 | 0% | 20,800 | 60億5715万 | +0.43% | 10.68 | 0.51 |
05/23 | 238 | 238 | 234 | 235 | -0.84% | 9,600 | 60億5715万 | +0.43% | 10.68 | 0.51 |
05/22 | 237 | 237 | 234 | 237 | +0.85% | 11,500 | 61億870万 | +1.28% | 10.77 | 0.51 |
05/21 | 236 | 238 | 235 | 235 | -0.42% | 15,700 | 60億5715万 | 0% | 10.68 | 0.51 |
05/20 | 234 | 238 | 232 | 236 | +1.29% | 21,000 | 60億8292万 | +0.43% | 10.73 | 0.51 |
05/17 | 233 | 234 | 231 | 233 | 0% | 20,600 | 60億560万 | -0.85% | 10.59 | 0.5 |
05/16 | 236 | 236 | 232 | 233 | -0.85% | 12,700 | 60億560万 | -0.85% | 10.59 | 0.5 |
05/15 | 235 | 238 | 233 | 235 | +0.43% | 14,800 | 60億5715万 | 0% | 10.68 | 0.51 |
05/14 | 238 | 238 | 234 | 234 | -0.85% | 12,100 | 60億3137万 | -0.43% | 10.64 | 0.5 |
05/13 | 235 | 236 | 233 | 236 | +0.43% | 14,000 | 60億8292万 | +0.43% | 10.73 | 0.51 |
05/10 | 240 | 240 | 234 | 235 | -2.08% | 33,300 | 60億5715万 | 0% | 10.68 | 0.51 |
05/09 | 235 | 241 | 234 | 240 | +2.13% | 43,000 | 61億8602万 | +2.13% | 10.91 | 0.52 |
05/08 | 234 | 235 | 233 | 235 | 0% | 11,600 | 60億5715万 | 0% | 10.68 | 0.51 |
05/07 | 233 | 236 | 233 | 235 | +0.86% | 20,800 | 60億5715万 | 0% | 10.68 | 0.51 |
05/02 | 235 | 235 | 232 | 233 | -0.43% | 22,300 | 60億560万 | -1.27% | 10.59 | 0.5 |
05/01 | 233 | 236 | 230 | 234 | +0.43% | 28,300 | 60億3137万 | -0.85% | 10.64 | 0.5 |
04/30 | 233 | 238 | 231 | 233 | 0% | 47,600 | 60億560万 | -1.27% | 10.59 | 0.5 |
04/26 | 232 | 234 | 228 | 233 | +0.87% | 55,600 | 60億560万 | -1.69% | 10.59 | 0.5 |
04/25 | 232 | 233 | 230 | 231 | 0% | 19,900 | 59億5405万 | -2.53% | 10.5 | 0.5 |
04/24 | 232 | 232 | 230 | 231 | -0.43% | 25,700 | 59億5405万 | -2.94% | 10.5 | 0.5 |
04/23 | 235 | 236 | 231 | 232 | -0.85% | 27,700 | 59億7982万 | -2.52% | 10.54 | 0.5 |
04/22 | 232 | 236 | 230 | 234 | +0.86% | 36,700 | 60億3137万 | -1.68% | 10.64 | 0.5 |
04/19 | 235 | 235 | 226 | 232 | 0% | 49,100 | 59億7982万 | -2.93% | 10.54 | 0.5 |
04/18 | 232 | 234 | 229 | 232 | +1.31% | 29,800 | 59億7982万 | -2.93% | 10.54 | 0.5 |
04/17 | 233 | 233 | 227 | 229 | -0.87% | 58,300 | 59億250万 | -4.58% | 10.41 | 0.49 |
04/16 | 242 | 244 | 229 | 231 | -4.55% | 189,900 | 59億5405万 | -4.15% | 10.5 | 0.5 |
04/15 | 249 | 250 | 237 | 242 | -2.81% | 105,500 | 62億3757万 | +0.41% | 11 | 0.52 |
04/12 | 243 | 252 | 240 | 249 | +3.75% | 191,000 | 64億1800万 | +3.32% | 11.32 | 0.54 |
04/11 | 236 | 240 | 232 | 240 | +2.56% | 77,400 | 61億8602万 | -0.41% | 10.91 | 0.52 |
04/10 | 234 | 241 | 232 | 234 | 0% | 50,200 | 60億3137万 | -2.9% | 10.64 | 0.5 |
04/09 | 231 | 235 | 231 | 234 | +0.86% | 37,800 | 60億3137万 | -3.31% | 10.64 | 0.5 |
04/08 | 233 | 234 | 231 | 232 | -1.69% | 62,800 | 59億7982万 | -4.13% | 10.54 | 0.5 |
04/05 | 239 | 239 | 235 | 236 | -2.07% | 21,200 | 60億8292万 | -2.88% | 10.73 | 0.51 |
04/04 | 241 | 242 | 239 | 241 | +0.84% | 15,400 | 62億1180万 | -1.23% | 10.95 | 0.52 |
04/03 | 239 | 242 | 236 | 239 | 0% | 35,900 | 61億6025万 | -2.05% | 10.86 | 0.51 |
04/02 | 244 | 244 | 237 | 239 | 0% | 40,000 | 61億6025万 | -1.65% | 10.86 | 0.51 |
04/01 | 244 | 244 | 237 | 239 | -1.24% | 67,000 | 61億6025万 | -2.05% | 10.86 | 0.51 |
03/29 | 245 | 245 | 242 | 242 | 0% | 17,800 | 62億3757万 | -0.41% | 11 | 0.52 |
03/28 | 242 | 245 | 240 | 242 | 0% | 46,400 | 62億3757万 | -0.41% | 11 | 0.52 |
03/27 | 245 | 245 | 241 | 242 | -0.41% | 43,000 | 62億3757万 | 0% | 11 | 0.52 |
03/26 | 245 | 246 | 241 | 243 | -0.82% | 36,700 | 62億6335万 | +0.41% | 11.04 | 0.52 |
03/25 | 241 | 248 | 241 | 245 | +1.66% | 65,400 | 63億1490万 | +1.66% | 11.14 | 0.53 |
03/22 | 242 | 243 | 240 | 241 | -0.82% | 32,200 | 62億1180万 | +0.42% | 10.95 | 0.52 |
03/21 | 240 | 246 | 240 | 243 | +2.1% | 73,500 | 62億6335万 | +1.67% | 11.04 | 0.52 |
03/19 | 237 | 241 | 237 | 238 | +0.85% | 45,800 | 61億3447万 | -0.42% | 10.82 | 0.51 |
03/18 | 239 | 241 | 231 | 236 | -4.45% | 176,700 | 60億8292万 | -0.84% | 10.73 | 0.51 |
03/15 | 239 | 254 | 236 | 247 | +1.65% | 160,400 | 63億6645万 | +3.78% | 11.23 | 0.53 |
03/14 | 250 | 251 | 236 | 243 | -3.19% | 103,600 | 62億6335万 | +2.53% | 11.04 | 0.52 |
03/13 | 246 | 253 | 246 | 251 | +2.03% | 86,800 | 64億6955万 | +6.36% | 11.41 | 0.54 |
03/12 | 240 | 247 | 237 | 246 | +2.5% | 52,200 | 63億4067万 | +4.68% | 11.18 | 0.53 |
03/11 | 241 | 248 | 238 | 240 | -2.04% | 74,000 | 61億8602万 | +2.13% | 10.91 | 0.52 |
03/08 | 245 | 251 | 243 | 245 | +1.24% | 34,900 | 63億1490万 | +4.7% | 11.14 | 0.53 |
03/07 | 247 | 248 | 242 | 242 | -2.02% | 37,700 | 62億3757万 | +3.42% | 11 | 0.52 |
03/06 | 243 | 250 | 242 | 247 | +0.82% | 47,200 | 63億6645万 | +6.01% | 11.23 | 0.53 |
03/05 | 247 | 248 | 241 | 245 | -1.21% | 120,900 | 63億1490万 | +5.6% | 11.14 | 0.53 |
03/04 | 255 | 255 | 246 | 248 | -2.36% | 172,700 | 63億9222万 | +6.9% | 11.27 | 0.53 |
03/01 | 253 | 255 | 250 | 254 | +1.6% | 113,300 | 65億4687万 | +9.96% | 11.54 | 0.55 |
02/29 | 241 | 252 | 239 | 250 | +3.73% | 220,800 | 64億4377万 | +8.7% | 11.36 | 0.54 |
02/28 | 238 | 242 | 236 | 241 | +1.69% | 66,100 | 62億1180万 | +5.24% | 10.95 | 0.52 |
02/27 | 243 | 243 | 236 | 237 | -1.66% | 95,100 | 61億870万 | +3.49% | 10.77 | 0.51 |
02/26 | 235 | 242 | 233 | 241 | +3.88% | 215,200 | 62億1180万 | +5.24% | 10.95 | 0.52 |
02/22 | 230 | 232 | 229 | 232 | +0.87% | 40,500 | 59億7982万 | +1.75% | 10.54 | 0.5 |
02/21 | 229 | 231 | 227 | 230 | +0.44% | 46,000 | 59億2827万 | +0.88% | 10.45 | 0.49 |
02/20 | 227 | 229 | 226 | 229 | +0.88% | 28,400 | 59億250万 | +0.44% | 10.41 | 0.49 |
02/19 | 225 | 228 | 224 | 227 | +0.89% | 54,000 | 58億5095万 | -0.44% | 10.32 | 0.49 |
02/16 | 224 | 225 | 223 | 225 | 0% | 54,700 | 57億9940万 | -1.32% | 10.23 | 0.48 |
02/15 | 223 | 225 | 220 | 225 | +0.45% | 62,900 | 57億9940万 | -1.32% | 10.23 | 0.48 |
02/14 | 228 | 228 | 222 | 224 | -1.32% | 111,700 | 57億7362万 | -1.75% | 10.18 | 0.48 |
02/13 | 223 | 227 | 221 | 227 | +1.79% | 85,300 | 58億5095万 | -0.87% | 10.32 | 0.49 |
02/09 | 223 | 223 | 219 | 223 | 0% | 105,800 | 57億4785万 | -3.04% | 10.14 | 0.48 |
02/08 | 225 | 225 | 222 | 223 | -0.89% | 80,000 | 57億4785万 | -3.04% | 10.14 | 0.48 |
02/07 | 227 | 227 | 224 | 225 | -0.88% | 84,400 | 57億9940万 | -2.6% | 10.23 | 0.48 |
02/06 | 228 | 228 | 226 | 227 | -0.87% | 34,000 | 58億5095万 | -1.73% | 10.32 | 0.49 |
02/05 | 228 | 229 | 227 | 229 | -0.43% | 50,800 | 59億250万 | -0.87% | 10.41 | 0.49 |
02/02 | 229 | 230 | 227 | 230 | +0.44% | 54,900 | 59億2827万 | -0.86% | 10.45 | 0.49 |
02/01 | 230 | 230 | 228 | 229 | -0.87% | 34,000 | 59億250万 | -1.29% | 10.41 | 0.49 |
01/31 | 229 | 235 | 228 | 231 | +0.43% | 168,900 | 59億5405万 | -0.43% | 10.5 | 0.5 |
01/30 | 229 | 230 | 228 | 230 | 0% | 59,300 | 59億2827万 | -0.86% | 10.45 | 0.49 |
01/29 | 230 | 230 | 228 | 230 | +0.44% | 18,500 | 59億2827万 | -1.29% | 10.45 | 0.49 |
01/26 | 231 | 231 | 228 | 229 | -0.87% | 84,900 | 59億250万 | -1.72% | 10.41 | 0.49 |
01/25 | 230 | 231 | 229 | 231 | +0.43% | 81,300 | 59億5405万 | -1.28% | 10.5 | 0.5 |
01/24 | 231 | 231 | 228 | 230 | -0.43% | 46,200 | 59億2827万 | -1.71% | 10.45 | 0.49 |
01/23 | 233 | 233 | 230 | 231 | -0.43% | 49,700 | 59億5405万 | -1.28% | 10.5 | 0.5 |
01/22 | 228 | 233 | 228 | 232 | +2.65% | 100,200 | 59億7982万 | -0.85% | 10.54 | 0.5 |
01/19 | 226 | 228 | 226 | 226 | 0% | 41,800 | 58億2517万 | -3.42% | 10.27 | 0.49 |
01/18 | 228 | 228 | 224 | 226 | 0% | 42,700 | 58億2517万 | -3.83% | 10.27 | 0.49 |
01/17 | 227 | 227 | 225 | 226 | 0% | 25,400 | 58億2517万 | -3.83% | 10.27 | 0.49 |
01/16 | 229 | 229 | 225 | 226 | -0.88% | 88,200 | 58億2517万 | -3.83% | 10.27 | 0.49 |
01/15 | 229 | 229 | 225 | 228 | -0.44% | 71,000 | 58億7672万 | -3.39% | 10.36 | 0.49 |
01/12 | 234 | 234 | 228 | 229 | -2.14% | 149,300 | 59億250万 | -2.97% | 10.41 | 0.49 |
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 | |
2008年 10月期 | 192 11/2 | 65 10/10 | 131,500 8/26 | - | - | +16.42% 10/23 | -25.36% 1/15 |
2009年 10月期 | 139 9/2 | 60 3/3 | 2,152,400 9/2 | - | - | +43.56% 6/11 | -18.1% 7/13 |
2010年 10月期 | 109 4/26 | 85 8/20 3/12 他8件 | 94,500 4/20 | - | - | +12.56% 4/15 | -10.9% 5/20 |
2011年 10月期 | 140 3/28 | 80 3/15 | 918,800 12/9 | 36億851万 | 20億6200万 | +35.05% 12/8 | -16.11% 3/16 |
2012年 10月期 | 266 4/25 | 99 12/6 12/5 | 1,277,700 4/25 | 68億5618万 | 25億5173万 | +31.7% 2/17 | -24.64% 6/5 |
2013年 10月期 | 558 10/22 | 203 11/9 | 598,500 2/8 | 143億8251万 | 52億3234万 | +42.48% 9/27 | -14.75% 6/6 |
2014年 10月期 | 544 12/3 | 241 10/31 | 545,500 3/19 | 140億2166万 | 62億1180万 | +16.54% 5/27 | -24.59% 3/17 |
2015年 10月期 | 297 4/30 | 175 8/25 | 1,123,200 4/30 | 76億5521万 | 45億1064万 | +11.02% 4/30 | -12.31% 8/25 |
2016年 10月期 | 196 11/26 11/25 他4件 | 145 7/8 | 358,100 8/29 | 50億5192万 | 37億3739万 | +10.72% 8/26 | -13.75% 1/20 |
2017年 10月期 | 217 12/8 | 153 11/9 | 2,577,500 12/8 | 55億9320万 | 39億4359万 | +18.59% 12/8 | -8.73% 11/17 |
2018年 10月期 | 370 9/10 | 175 8/13 | 21,919,400 9/7 | 95億3679万 | 45億1064万 | +54.92% 9/7 | -10.88% 2/6 |
2019年 10月期 | 196 11/9 11/8 | 116 12/25 | 671,300 2/22 | 50億5192万 | 29億8991万 | +74.53% 12/2 | -26.52% 12/25 |
2020年 10月期 | 313 12/3 | 111 3/17 | 10,160,600 11/29 | 80億6761万 | 28億6103万 | +36.18% 12/6 | -32.62% 3/16 |
2021年 10月期 | 315 12/23 | 127 11/18 11/13 | 20,689,500 12/22 | 81億1916万 | 32億7343万 | +78.24% 12/23 | -13.71% 1/26 |
2022年 10月期 | 297 8/3 | 166 4/28 4/27 | 3,420,100 8/3 | 76億5521万 | 42億7866万 | +22.97% 8/2 | -12.6% 9/30 |
2023年 10月期 | 270 7/26 7/25 | 180 2/1 | 2,502,800 12/16 | 69億5928万 | 46億3952万 | +21% 7/24 | -9.34% 10/30 |
最新 | 231 2024/6/7 | 21,700 | 59億5405万 | -1.28% 234 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -74%(0.26倍)
- 1998/12/29 vs 1997/12/30
- -30%(0.7倍)
- 1999/12/30 vs 1998/12/29
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- -20%(0.8倍)
- 2001/12/28 vs 2000/12/29
- -4%(0.96倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 76%(1.76倍)
- 2006/12/29 vs 2005/12/30
- -51%(0.49倍)
- 2007/12/28 vs 2006/12/29
- -42%(0.58倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 202%(3.02倍)
- 2013/12/30 vs 2012/12/28
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/30
- -51%(0.49倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- 11%(1.11倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 58%(1.58倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/06/07 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
60円(2009/03/03) - 285%(3.85倍)
231円(6/7)