株価チャート
株価
6/7
- 前日 (6/6)
- 255
- 始値
- 255
- 高値
- 266
- 安値
- 251
- 終値 -0.78%
- 253
- 出来高 +333.66%
- 660,900
乖離率
- 株価(5日)
移動平均値 - -1.17%
256 - 株価(25日)
移動平均値 - +1.61%
249 - 出来高(5日)
移動平均値 - +153.12%
261,100
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 | 255 | 266 | 251 | 253 | -0.78% | 660,900 | 47億2423万 | +1.61% | 12.29 | 0.86 |
06/06 | 260 | 260 | 253 | 255 | -0.78% | 152,400 | 47億6157万 | +2.41% | 12.39 | 0.87 |
06/05 | 258 | 261 | 255 | 257 | -0.77% | 241,500 | 47億9892万 | +3.21% | 12.49 | 0.87 |
06/04 | 257 | 259 | 255 | 259 | +0.78% | 117,000 | 48億3626万 | +4.44% | 12.58 | 0.88 |
06/03 | 255 | 257 | 254 | 257 | +1.58% | 133,700 | 47億9892万 | +3.63% | 12.49 | 0.87 |
05/31 | 253 | 255 | 253 | 253 | 0% | 83,700 | 47億2423万 | +2.43% | 12.29 | 0.86 |
05/30 | 250 | 253 | 247 | 253 | +0.4% | 166,200 | 47億2423万 | +2.43% | 12.29 | 0.86 |
05/29 | 248 | 252 | 246 | 252 | +3.28% | 543,600 | 47億555万 | +2.44% | 12.24 | 0.86 |
05/28 | 243 | 247 | 243 | 244 | +0.41% | 56,000 | 45億5617万 | -0.41% | 11.85 | 0.83 |
05/27 | 246 | 246 | 243 | 243 | -0.82% | 66,500 | 45億3750万 | -0.82% | 11.8 | 0.83 |
05/24 | 247 | 247 | 245 | 245 | 0% | 73,900 | 45億7484万 | 0% | 11.9 | 0.83 |
05/23 | 247 | 247 | 244 | 245 | -0.41% | 60,000 | 45億7484万 | +0.41% | 11.9 | 0.83 |
05/22 | 248 | 248 | 246 | 246 | -0.4% | 35,900 | 45億9352万 | +0.82% | 11.95 | 0.84 |
05/21 | 247 | 249 | 247 | 247 | 0% | 63,500 | 46億1219万 | +1.23% | 12 | 0.84 |
05/20 | 244 | 247 | 243 | 247 | +1.65% | 83,300 | 46億1219万 | +1.23% | 12 | 0.84 |
05/17 | 243 | 244 | 241 | 243 | 0% | 75,500 | 45億3750万 | 0% | 11.8 | 0.83 |
05/16 | 247 | 248 | 243 | 243 | -1.62% | 169,200 | 45億3750万 | 0% | 11.8 | 0.83 |
05/15 | 245 | 249 | 245 | 247 | +0.41% | 70,000 | 46億1219万 | +1.65% | 12 | 0.84 |
05/14 | 248 | 248 | 244 | 246 | -0.81% | 65,200 | 45億9352万 | +1.23% | 11.95 | 0.84 |
05/13 | 242 | 248 | 242 | 248 | +1.64% | 89,400 | 46億3086万 | +2.06% | 12.05 | 0.84 |
05/10 | 246 | 248 | 242 | 244 | -0.41% | 233,500 | 45億5617万 | +0.41% | 11.85 | 0.83 |
05/09 | 250 | 250 | 245 | 245 | -1.61% | 242,800 | 45億7484万 | +1.24% | 11.9 | 0.83 |
05/08 | 250 | 253 | 248 | 249 | -0.4% | 107,000 | 46億4953万 | +2.89% | 12.1 | 0.85 |
05/07 | 251 | 251 | 248 | 250 | -0.79% | 120,300 | 46億6821万 | +3.31% | 12.14 | 0.85 |
05/02 | 251 | 254 | 249 | 252 | +0.4% | 104,600 | 47億555万 | +4.56% | 12.24 | 0.86 |
05/01 | 250 | 251 | 247 | 251 | +0.8% | 135,200 | 46億8688万 | +4.58% | 12.19 | 0.85 |
04/30 | 252 | 256 | 248 | 249 | -0.8% | 210,100 | 46億4953万 | +4.18% | 12.1 | 0.85 |
04/26 | 245 | 251 | 242 | 251 | +2.45% | 292,800 | 46億8688万 | +5.46% | 12.19 | 0.85 |
04/25 | 242 | 245 | 241 | 245 | +1.66% | 98,700 | 45億7484万 | +3.38% | 11.9 | 0.83 |
04/24 | 240 | 244 | 239 | 241 | +1.69% | 161,700 | 45億15万 | +2.12% | 11.71 | 0.82 |
04/23 | 237 | 241 | 236 | 237 | 0% | 166,300 | 44億2546万 | +0.85% | 11.51 | 0.8 |
04/22 | 236 | 237 | 234 | 237 | +1.28% | 98,600 | 44億2546万 | +1.28% | 11.51 | 0.8 |
04/19 | 238 | 240 | 230 | 234 | -2.5% | 332,100 | 43億6944万 | +0.43% | 11.37 | 0.79 |
04/18 | 238 | 240 | 234 | 240 | +0.84% | 181,200 | 44億8148万 | +3% | 11.66 | 0.81 |
04/17 | 239 | 239 | 235 | 238 | +0.42% | 102,700 | 44億4413万 | +2.59% | 11.56 | 0.81 |
04/16 | 240 | 242 | 237 | 237 | -2.07% | 133,500 | 44億2546万 | +2.6% | 11.51 | 0.8 |
04/15 | 236 | 242 | 235 | 242 | +2.11% | 115,600 | 45億1882万 | +5.22% | 11.76 | 0.82 |
04/12 | 239 | 239 | 235 | 237 | -0.42% | 169,200 | 44億2546万 | +3.49% | 11.51 | 0.8 |
04/11 | 240 | 240 | 236 | 238 | -1.24% | 101,000 | 44億4413万 | +4.39% | 11.56 | 0.81 |
04/10 | 240 | 243 | 240 | 241 | +0.84% | 75,600 | 45億15万 | +6.17% | 11.71 | 0.82 |
04/09 | 238 | 240 | 234 | 239 | +1.27% | 153,000 | 44億306万 | +6.22% | 11.61 | 0.8 |
04/08 | 238 | 239 | 234 | 236 | -2.07% | 185,300 | 44億679万 | +5.36% | 11.46 | 0.8 |
04/05 | 241 | 243 | 238 | 241 | -1.63% | 237,300 | 45億15万 | +8.07% | 11.71 | 0.82 |
04/04 | 246 | 247 | 242 | 245 | +0.41% | 144,700 | 45億7484万 | +10.86% | 11.9 | 0.83 |
04/03 | 242 | 246 | 238 | 244 | +0.83% | 188,400 | 45億5617万 | +11.42% | 11.85 | 0.83 |
04/02 | 245 | 249 | 240 | 242 | 0% | 313,600 | 45億1882万 | +11.52% | 11.76 | 0.82 |
04/01 | 238 | 249 | 238 | 242 | +2.98% | 548,200 | 45億1882万 | +12.56% | 11.76 | 0.82 |
03/29 | 229 | 236 | 229 | 235 | +3.52% | 237,100 | 43億8811万 | +10.33% | 11.42 | 0.8 |
03/28 | 225 | 230 | 225 | 227 | +0.89% | 178,400 | 42億3873万 | +7.08% | 11.03 | 0.77 |
03/27 | 227 | 228 | 225 | 225 | -0.88% | 136,700 | 42億139万 | +7.14% | 10.93 | 0.76 |
03/26 | 226 | 227 | 223 | 227 | +0.44% | 172,600 | 42億3873万 | +8.61% | 11.03 | 0.77 |
03/25 | 219 | 227 | 219 | 226 | +4.15% | 364,200 | 42億2006万 | +8.65% | 10.98 | 0.77 |
03/22 | 220 | 220 | 216 | 217 | -1.36% | 304,400 | 40億5200万 | +5.34% | 10.54 | 0.74 |
03/21 | 219 | 222 | 218 | 220 | +0.46% | 198,900 | 40億5302万 | +7.32% | 10.69 | 0.74 |
03/19 | 219 | 222 | 219 | 219 | +0.46% | 173,700 | 40億3460万 | +7.35% | 10.64 | 0.73 |
03/18 | 221 | 221 | 218 | 218 | -0.91% | 170,600 | 40億1618万 | +7.39% | 10.59 | 0.73 |
03/15 | 220 | 222 | 218 | 220 | +0.46% | 154,800 | 40億5302万 | +8.91% | 10.69 | 0.74 |
03/14 | 225 | 225 | 218 | 219 | -1.79% | 275,600 | 40億3460万 | +8.96% | 10.64 | 0.73 |
03/13 | 226 | 231 | 218 | 223 | -0.89% | 823,900 | 41億829万 | +11.5% | 10.83 | 0.75 |
03/12 | 205 | 228 | 201 | 225 | +9.76% | 1,852,100 | 41億4514万 | +13.07% | 10.93 | 0.75 |
03/11 | 212 | 217 | 205 | 205 | -5.09% | 703,800 | 37億7668万 | +4.06% | 9.96 | 0.69 |
03/08 | 216 | 216 | 209 | 216 | 0% | 423,000 | 39億7933万 | +9.64% | 10.49 | 0.72 |
03/07 | 213 | 220 | 212 | 216 | +4.85% | 987,200 | 39億7933万 | +10.2% | 10.49 | 0.72 |
03/06 | 203 | 208 | 202 | 206 | +2.49% | 246,700 | 37億9510万 | +5.64% | 10.01 | 0.69 |
03/05 | 202 | 203 | 200 | 201 | -0.99% | 54,200 | 37億299万 | +3.61% | 9.76 | 0.67 |
03/04 | 202 | 204 | 200 | 203 | +1% | 221,800 | 37億3983万 | +4.64% | 9.86 | 0.68 |
03/01 | 200 | 201 | 199 | 201 | +1.01% | 123,000 | 37億299万 | +3.61% | 9.76 | 0.67 |
02/29 | 200 | 200 | 197 | 199 | +0.51% | 166,400 | 36億6614万 | +3.11% | 9.67 | 0.67 |
02/28 | 195 | 199 | 195 | 198 | +1.54% | 167,900 | 36億4772万 | +2.59% | 9.62 | 0.66 |
02/27 | 194 | 196 | 194 | 195 | 0% | 112,900 | 35億9245万 | +1.04% | 9.47 | 0.65 |
02/26 | 194 | 195 | 192 | 195 | +0.52% | 64,500 | 35億9245万 | +1.04% | 9.47 | 0.65 |
02/22 | 195 | 195 | 193 | 194 | 0% | 47,700 | 35億7403万 | +0.52% | 9.42 | 0.65 |
02/21 | 194 | 194 | 192 | 194 | +0.52% | 35,200 | 34億7703万 | +0.52% | 9.42 | 0.63 |
02/20 | 194 | 194 | 192 | 193 | -0.52% | 31,300 | 34億5910万 | 0% | 9.38 | 0.63 |
02/19 | 191 | 194 | 191 | 194 | +1.57% | 84,300 | 34億7703万 | +0.52% | 9.42 | 0.63 |
02/16 | 188 | 192 | 188 | 191 | +1.6% | 105,500 | 34億2326万 | -1.04% | 9.28 | 0.62 |
02/15 | 191 | 191 | 188 | 188 | -1.05% | 113,800 | 33億6949万 | -2.59% | 9.13 | 0.61 |
02/14 | 192 | 192 | 190 | 190 | -1.04% | 160,600 | 34億534万 | -1.55% | 9.23 | 0.62 |
02/13 | 192 | 194 | 191 | 192 | 0% | 184,300 | 34億4118万 | -0.52% | 9.33 | 0.63 |
02/09 | 193 | 193 | 191 | 192 | -0.52% | 53,500 | 34億4118万 | -0.52% | 9.33 | 0.63 |
02/08 | 193 | 193 | 191 | 193 | 0% | 53,100 | 34億5910万 | 0% | 9.38 | 0.63 |
02/07 | 195 | 195 | 192 | 193 | -1.03% | 57,300 | 34億5910万 | 0% | 9.38 | 0.63 |
02/06 | 194 | 195 | 193 | 195 | +0.52% | 45,100 | 34億9495万 | +1.04% | 9.47 | 0.64 |
02/05 | 194 | 195 | 193 | 194 | 0% | 85,200 | 34億7703万 | +1.04% | 9.42 | 0.63 |
02/02 | 193 | 194 | 192 | 194 | +0.52% | 83,900 | 34億7703万 | +1.04% | 9.42 | 0.63 |
02/01 | 193 | 194 | 191 | 193 | +0.52% | 85,600 | 34億5910万 | +1.05% | 9.38 | 0.63 |
01/31 | 193 | 193 | 191 | 192 | 0% | 85,800 | 34億4118万 | +0.52% | 9.33 | 0.64 |
01/30 | 196 | 196 | 192 | 192 | -1.54% | 75,500 | 34億4118万 | +0.52% | 9.33 | 0.64 |
01/29 | 194 | 197 | 194 | 195 | +0.52% | 65,900 | 34億9495万 | +2.09% | 9.47 | 0.65 |
01/26 | 194 | 196 | 193 | 194 | 0% | 92,700 | 34億7703万 | +2.11% | 9.42 | 0.65 |
01/25 | 193 | 194 | 192 | 194 | +1.04% | 45,100 | 34億7703万 | +2.11% | 9.42 | 0.65 |
01/24 | 193 | 194 | 191 | 192 | -0.52% | 113,300 | 34億4118万 | +1.05% | 9.33 | 0.64 |
01/23 | 193 | 195 | 193 | 193 | 0% | 65,500 | 34億5910万 | +1.58% | 9.38 | 0.64 |
01/22 | 194 | 195 | 193 | 193 | 0% | 86,700 | 34億5910万 | +1.58% | 9.38 | 0.64 |
01/19 | 194 | 195 | 193 | 193 | 0% | 63,800 | 34億5910万 | +1.58% | 9.38 | 0.64 |
01/18 | 195 | 196 | 193 | 193 | -1.03% | 81,400 | 34億5910万 | +1.58% | 9.38 | 0.64 |
01/17 | 197 | 197 | 193 | 195 | -1.02% | 127,400 | 34億9495万 | +3.17% | 9.47 | 0.65 |
01/16 | 194 | 200 | 194 | 197 | +2.07% | 510,700 | 35億3080万 | +4.23% | 9.57 | 0.66 |
01/15 | 192 | 194 | 191 | 193 | +1.05% | 108,500 | 34億5910万 | +2.12% | 9.38 | 0.64 |
01/12 | 193 | 194 | 191 | 191 | -1.04% | 86,000 | 34億2326万 | +1.06% | 9.28 | 0.64 |
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 7月期 | 300 30 8/2 | 110 11 1/17 | 838,910 8,389,100 2/26 | - | - | +46.4% 2/26 | -29.44% 1/16 |
2009年 7月期 | 280 28 7/8 | 70 7 2/26 7 2/25 他4件 | 442,350 4,423,500 7/8 | - | - | +59.18% 4/7 | -31.37% 2/20 |
2010年 7月期 | 200 20 8/17 20 8/13 他9件 | 110 11 3/12 11 3/4 | 116,770 1,167,700 3/12 | - | - | +18.69% 4/13 | -20.73% 10/6 |
2011年 7月期 | 420 42 3/14 | 120 12 1/11 12 1/7 他53件 | 1,317,890 13,178,900 3/14 | 32億5615万 | 9億3033万 | +120.78% 3/14 | -18.33% 5/23 |
2012年 7月期 | 440 44 3/5 | 120 12 11/28 12 11/25 他2件 | 2,203,340 22,033,400 3/2 | 34億1121万 | 9億3033万 | +57.97% 12/16 | -22.39% 5/15 |
2013年 7月期 | 340 34 1/16 | 160 16 11/14 16 10/18 他2件 | 1,192,050 11,920,500 4/9 | 26億3593万 | 12億4044万 | +40.55% 1/16 | -16.43% 2/18 |
2014年 7月期 | 800 80 9/17 | 230 23 8/16 23 8/15 他6件 | 6,690,990 66,909,900 9/13 | 62億220万 | 17億8313万 | +139.73% 9/13 | -15.33% 2/4 |
2015年 7月期 | 440 44 6/10 44 9/2 | 320 32 10/30 32 10/20 他4件 | 2,356,610 23,566,100 6/10 | 57億360万 | 41億3207万 | +13.75% 8/19 | -13.14% 10/16 |
2016年 7月期 | 480 48 8/20 | 148 6/24 | 2,335,110 23,351,100 8/19 | 65億2451万 | 21億9756万 | +16.42% 7/25 | -27.5% 2/12 |
2017年 7月期 | 206 8/3 | 155 4/17 | 283,500 10/24 | 30億5877万 | 23億150万 | +6.02% 12/7 | -7.49% 10/17 |
2018年 7月期 | 328 1/26 | 164 8/23 8/22 | 6,956,400 9/15 | 48億7028万 | 24億3514万 | +31.03% 9/15 | -17.3% 3/23 |
2019年 7月期 | 303 9/7 | 153 12/25 | 1,652,600 9/7 | 44億9907万 | 22億7180万 | +17.7% 3/12 | -27.6% 12/25 |
2020年 7月期 | 300 12/9 | 160 3/13 | 2,706,400 12/9 | 44億5452万 | 23億7574万 | +29.92% 12/9 | -24.85% 3/13 |
2021年 7月期 | 242 9/14 | 187 12/28 | 1,439,200 3/12 | 35億9331万 | 27億7665万 | +5.93% 3/12 | -9.23% 12/22 |
2022年 7月期 | 205 10/11 9/13 | 172 12/28 | 355,900 4/13 | 30億4921万 | 25億7533万 | +9% 2/9 | -5.17% 12/21 |
2023年 7月期 | 222 7/24 | 170 12/29 12/27 他2件 | 1,006,100 7/28 | 36億6807万 | 25億4538万 | +8.47% 7/5 | -9.92% 8/7 |
最新 | 253 2024/6/7 | 660,900 | 47億2423万 | +1.61% 249 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- -3%(0.97倍)
- 1999/12/27 vs 1998/12/30
- -28%(0.72倍)
- 2000/12/29 vs 1999/12/27
- -67%(0.33倍)
- 2001/12/28 vs 2000/12/29
- -57%(0.43倍)
- 2002/12/30 vs 2001/12/28
- 21%(1.21倍)
- 2003/12/30 vs 2002/12/30
- -87%(0.13倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 13%(1.13倍)
- 2006/12/29 vs 2005/12/30
- -70%(0.3倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- 27%(1.27倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- 23%(1.23倍)
- 2012/12/28 vs 2011/12/30
- 50%(1.5倍)
- 2013/12/30 vs 2012/12/28
- 75%(1.75倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- -28%(0.72倍)
- 2016/12/30 vs 2015/12/30
- -36%(0.64倍)
- 2017/12/29 vs 2016/12/30
- 62%(1.62倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/06/07 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
70円(2009/02/26) - 261%(3.61倍)
253円(6/7)