株価チャート
株価
6/7
- 前日 (6/6)
- 598
- 始値
- 598
- 高値
- 600
- 安値
- 598
- 終値 +0.17%
- 599
- 出来高 +126.67%
- 3,400
乖離率
- 株価(5日)
移動平均値 - -0.17%
600 - 株価(25日)
移動平均値 - -0.66%
603 - 出来高(5日)
移動平均値 - +25.93%
2,700
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 | 598 | 600 | 598 | 599 | +0.17% | 3,400 | 57億2225万 | -0.66% | 12.28 | 0.46 |
06/06 | 599 | 600 | 598 | 598 | 0% | 1,500 | 57億1270万 | -0.83% | 12.26 | 0.46 |
06/05 | 605 | 605 | 598 | 598 | -0.66% | 3,100 | 57億1270万 | -0.83% | 12.26 | 0.46 |
06/04 | 605 | 605 | 602 | 602 | -0.5% | 1,400 | 57億5091万 | 0% | 12.34 | 0.46 |
06/03 | 600 | 605 | 600 | 605 | +1% | 4,100 | 57億7957万 | +0.5% | 12.4 | 0.46 |
05/31 | 597 | 599 | 595 | 599 | +0.5% | 8,600 | 57億2225万 | -0.5% | 12.28 | 0.46 |
05/30 | 600 | 600 | 596 | 596 | -0.83% | 3,400 | 56億9359万 | -1% | 12.22 | 0.46 |
05/29 | 602 | 603 | 601 | 601 | -0.17% | 3,700 | 57億4135万 | -0.17% | 12.32 | 0.46 |
05/28 | 605 | 605 | 602 | 602 | -0.33% | 2,200 | 57億5091万 | +0.17% | 12.34 | 0.46 |
05/27 | 607 | 607 | 604 | 604 | -0.49% | 2,500 | 57億7001万 | +0.5% | 12.38 | 0.46 |
05/24 | 607 | 612 | 606 | 607 | -0.49% | 2,100 | 57億9867万 | +1% | 12.44 | 0.47 |
05/23 | 608 | 615 | 608 | 610 | +0.99% | 4,900 | 58億2733万 | +1.5% | 12.5 | 0.47 |
05/22 | 607 | 610 | 604 | 604 | -1.15% | 2,400 | 57億7001万 | +0.67% | 12.38 | 0.46 |
05/21 | 605 | 613 | 602 | 611 | +1.16% | 5,900 | 58億3688万 | +1.83% | 12.52 | 0.47 |
05/20 | 604 | 612 | 601 | 604 | -0.33% | 6,000 | 57億7001万 | +0.67% | 12.38 | 0.46 |
05/17 | 600 | 606 | 600 | 606 | +0.33% | 5,500 | 57億8912万 | +1% | 12.42 | 0.47 |
05/16 | 613 | 616 | 602 | 604 | -1.47% | 7,100 | 57億7001万 | +0.5% | 12.38 | 0.46 |
05/15 | 610 | 616 | 605 | 613 | +2.17% | 7,200 | 58億5599万 | +2% | 12.56 | 0.47 |
05/14 | 610 | 610 | 600 | 600 | -2.76% | 15,000 | 57億3180万 | 0% | 12.3 | 0.46 |
05/13 | 613 | 617 | 608 | 617 | +1.15% | 8,500 | 58億9420万 | +2.66% | 12.65 | 0.47 |
05/10 | 600 | 610 | 600 | 610 | +1.67% | 7,100 | 58億2733万 | +1.5% | 12.5 | 0.47 |
05/09 | 599 | 600 | 596 | 600 | +0.17% | 2,200 | 57億3180万 | -0.33% | 12.3 | 0.46 |
05/08 | 593 | 599 | 593 | 599 | +1.18% | 3,200 | 57億2225万 | -0.5% | 12.28 | 0.46 |
05/07 | 591 | 593 | 591 | 592 | +0.17% | 2,400 | 56億5538万 | -1.5% | 12.13 | 0.45 |
05/02 | 592 | 594 | 591 | 591 | -0.34% | 2,800 | 56億4582万 | -1.66% | 12.11 | 0.45 |
05/01 | 592 | 598 | 592 | 593 | -0.5% | 2,900 | 56億6493万 | -1.17% | 12.15 | 0.46 |
04/30 | 594 | 596 | 593 | 596 | +0.34% | 4,200 | 56億9359万 | -0.5% | 12.22 | 0.46 |
04/26 | 597 | 597 | 593 | 594 | +0.51% | 2,400 | 56億7448万 | -0.67% | 12.17 | 0.46 |
04/25 | 595 | 595 | 591 | 591 | -1.34% | 3,500 | 56億4582万 | -1.01% | 12.11 | 0.45 |
04/24 | 595 | 600 | 592 | 599 | +0.67% | 7,400 | 57億2225万 | +0.5% | 12.28 | 0.46 |
04/23 | 595 | 596 | 591 | 595 | 0% | 5,600 | 56億8404万 | +0.17% | 12.2 | 0.46 |
04/22 | 597 | 600 | 590 | 595 | +0.17% | 5,600 | 56億8404万 | +0.34% | 12.2 | 0.46 |
04/19 | 598 | 598 | 584 | 594 | -0.67% | 12,400 | 56億7448万 | +0.51% | 12.17 | 0.46 |
04/18 | 596 | 600 | 593 | 598 | +0.34% | 4,300 | 57億1270万 | +1.36% | 12.26 | 0.46 |
04/17 | 598 | 600 | 595 | 596 | -1% | 4,300 | 56億9359万 | +1.36% | 12.22 | 0.46 |
04/16 | 601 | 604 | 591 | 602 | +0.17% | 6,000 | 57億5091万 | +2.73% | 12.34 | 0.46 |
04/15 | 602 | 605 | 583 | 601 | -0.17% | 10,800 | 57億4135万 | +2.91% | 12.32 | 0.46 |
04/12 | 607 | 607 | 594 | 602 | -0.82% | 10,000 | 57億5091万 | +3.26% | 12.34 | 0.46 |
04/11 | 594 | 608 | 585 | 607 | -0.98% | 23,300 | 57億9867万 | +4.3% | 12.44 | 0.47 |
04/10 | 615 | 617 | 610 | 613 | 0% | 3,000 | 58億5599万 | +5.51% | 12.56 | 0.47 |
04/09 | 602 | 620 | 602 | 613 | +1.83% | 6,800 | 58億5599万 | +5.87% | 12.56 | 0.47 |
04/08 | 605 | 611 | 592 | 602 | -0.5% | 11,600 | 57億5091万 | +4.33% | 12.34 | 0.46 |
04/05 | 603 | 617 | 580 | 605 | -2.89% | 20,400 | 57億7957万 | +5.03% | 12.4 | 0.46 |
04/04 | 626 | 635 | 606 | 623 | -0.48% | 6,400 | 59億5152万 | +8.54% | 12.77 | 0.48 |
04/03 | 629 | 634 | 620 | 626 | +0.32% | 15,600 | 59億8018万 | +9.63% | 12.83 | 0.48 |
04/02 | 605 | 624 | 605 | 624 | +3.83% | 19,000 | 59億6107万 | +9.67% | 12.79 | 0.48 |
04/01 | 580 | 606 | 580 | 601 | +3.44% | 32,000 | 57億4135万 | +6.18% | 12.32 | 0.46 |
03/29 | 576 | 581 | 573 | 581 | +1.04% | 4,800 | 55億5029万 | +3.01% | 11.91 | 0.45 |
03/28 | 575 | 580 | 575 | 575 | 0% | 7,400 | 54億9298万 | +2.13% | 11.79 | 0.45 |
03/27 | 571 | 575 | 568 | 575 | +1.23% | 6,800 | 54億9298万 | +2.13% | 11.79 | 0.45 |
03/26 | 570 | 570 | 564 | 568 | 0% | 4,500 | 54億2611万 | +1.07% | 11.64 | 0.44 |
03/25 | 566 | 570 | 566 | 568 | +0.35% | 5,600 | 54億2611万 | +1.25% | 11.64 | 0.44 |
03/22 | 566 | 568 | 566 | 566 | -0.18% | 2,000 | 54億700万 | +1.07% | 11.6 | 0.44 |
03/21 | 563 | 570 | 563 | 567 | +1.25% | 8,500 | 54億1655万 | +1.25% | 11.62 | 0.44 |
03/19 | 558 | 561 | 557 | 560 | +0.54% | 5,800 | 53億4968万 | 0% | 11.48 | 0.43 |
03/18 | 555 | 563 | 555 | 557 | +0.36% | 20,700 | 53億2102万 | -0.54% | 11.42 | 0.43 |
03/15 | 553 | 561 | 553 | 555 | +0.18% | 3,900 | 53億192万 | -0.89% | 11.38 | 0.43 |
03/14 | 552 | 557 | 550 | 554 | +0.36% | 6,200 | 52億9236万 | -1.07% | 11.36 | 0.43 |
03/13 | 557 | 559 | 549 | 552 | -0.9% | 5,700 | 52億7326万 | -1.6% | 11.31 | 0.43 |
03/12 | 555 | 558 | 548 | 557 | +0.36% | 7,200 | 53億2102万 | -0.71% | 11.42 | 0.43 |
03/11 | 571 | 571 | 555 | 555 | -2.8% | 12,400 | 53億192万 | -1.07% | 11.38 | 0.43 |
03/08 | 576 | 577 | 571 | 571 | -0.35% | 13,600 | 54億5476万 | +1.96% | 11.7 | 0.44 |
03/07 | 577 | 577 | 572 | 573 | -0.69% | 17,500 | 54億7387万 | +2.69% | 11.74 | 0.44 |
03/06 | 572 | 577 | 572 | 577 | +1.23% | 22,800 | 55億1208万 | +3.78% | 11.83 | 0.45 |
03/05 | 566 | 574 | 565 | 570 | +0.71% | 8,300 | 54億4521万 | +3.07% | 11.68 | 0.44 |
03/04 | 565 | 568 | 564 | 566 | +0.18% | 5,300 | 54億700万 | +2.72% | 11.6 | 0.44 |
03/01 | 565 | 568 | 561 | 565 | 0% | 6,500 | 53億9745万 | +2.91% | 11.58 | 0.44 |
02/29 | 559 | 565 | 556 | 565 | +1.07% | 8,800 | 53億9745万 | +3.29% | 11.58 | 0.44 |
02/28 | 559 | 559 | 556 | 559 | +0.54% | 5,400 | 53億4013万 | +2.76% | 11.46 | 0.43 |
02/27 | 556 | 558 | 555 | 556 | 0% | 17,300 | 53億1147万 | +2.39% | 11.4 | 0.43 |
02/26 | 558 | 560 | 556 | 556 | -0.71% | 8,400 | 53億1147万 | +2.77% | 11.4 | 0.43 |
02/22 | 560 | 564 | 558 | 560 | 0% | 9,500 | 53億4968万 | +3.9% | 11.48 | 0.43 |
02/21 | 557 | 560 | 556 | 560 | 0% | 11,200 | 53億4968万 | +4.28% | 11.48 | 0.43 |
02/20 | 556 | 560 | 556 | 560 | +0.9% | 8,700 | 53億4968万 | +4.67% | 11.48 | 0.43 |
02/19 | 545 | 558 | 545 | 555 | +1.83% | 12,900 | 53億192万 | +4.13% | 11.38 | 0.43 |
02/16 | 543 | 549 | 543 | 545 | +0.74% | 11,700 | 52億639万 | +2.64% | 11.17 | 0.42 |
02/15 | 569 | 569 | 541 | 541 | -4.75% | 25,800 | 51億6817万 | +2.27% | 11.09 | 0.42 |
02/14 | 573 | 576 | 564 | 568 | -0.53% | 21,500 | 54億2611万 | +7.58% | 11.64 | 0.44 |
02/13 | 558 | 577 | 556 | 571 | +2.33% | 44,900 | 54億5476万 | +8.76% | 11.7 | 0.44 |
02/09 | 557 | 558 | 552 | 558 | +0.18% | 19,000 | 53億3058万 | +6.9% | 11.44 | 0.43 |
02/08 | 563 | 565 | 549 | 557 | -0.71% | 14,800 | 53億2102万 | +7.12% | 11.42 | 0.43 |
02/07 | 556 | 564 | 556 | 561 | +0.9% | 12,800 | 53億5923万 | +8.51% | 11.5 | 0.43 |
02/06 | 554 | 563 | 549 | 556 | -0.36% | 27,300 | 53億1147万 | +8.17% | 11.4 | 0.43 |
02/05 | 567 | 572 | 548 | 558 | +1.27% | 101,000 | 53億3058万 | +8.98% | 11.44 | 0.43 |
02/02 | 552 | 555 | 543 | 551 | -0.18% | 26,000 | 52億6370万 | +8.04% | 11.29 | 0.43 |
02/01 | 535 | 566 | 522 | 552 | +6.77% | 125,200 | 52億7326万 | +8.66% | 11.31 | 0.43 |
01/31 | 515 | 517 | 513 | 517 | +0.39% | 3,100 | 49億3890万 | +2.17% | 10.6 | 0.4 |
01/30 | 516 | 517 | 511 | 515 | 0% | 2,600 | 49億1980万 | +1.98% | 10.56 | 0.4 |
01/29 | 513 | 516 | 510 | 515 | +1.18% | 8,700 | 49億1980万 | +2.18% | 10.56 | 0.4 |
01/26 | 513 | 513 | 508 | 509 | -0.59% | 2,200 | 48億6248万 | +0.99% | 10.43 | 0.39 |
01/25 | 510 | 512 | 510 | 512 | +0.39% | 8,100 | 48億9114万 | +1.79% | 10.49 | 0.4 |
01/24 | 511 | 512 | 510 | 510 | 0% | 9,000 | 48億7203万 | +1.59% | 10.45 | 0.4 |
01/23 | 511 | 512 | 510 | 510 | -0.39% | 3,500 | 48億7203万 | +1.59% | 10.45 | 0.4 |
01/22 | 510 | 512 | 509 | 512 | +0.59% | 3,600 | 48億9114万 | +2.2% | 10.49 | 0.4 |
01/19 | 510 | 510 | 509 | 509 | +0.2% | 2,400 | 48億6248万 | +1.6% | 10.43 | 0.39 |
01/18 | 510 | 510 | 507 | 508 | -0.39% | 3,600 | 48億5292万 | +1.4% | 10.41 | 0.39 |
01/17 | 510 | 512 | 509 | 510 | +0.2% | 12,600 | 48億7203万 | +1.8% | 10.45 | 0.4 |
01/16 | 509 | 509 | 509 | 509 | -0.2% | 3,600 | 48億6248万 | +1.6% | 10.43 | 0.39 |
01/15 | 509 | 512 | 507 | 510 | +0.99% | 15,300 | 48億7203万 | +1.8% | 10.45 | 0.4 |
01/12 | 506 | 507 | 505 | 505 | 0% | 7,600 | 48億2427万 | +0.8% | 10.35 | 0.39 |
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 12月期 | 230 2/28 | 120 12/25 | 22,000 12/18 | - | - | +8.47% 2/28 | -25.14% 9/18 |
2009年 12月期 | 239 5/29 | 115 2/24 | 22,000 8/12 | - | - | +53.82% 5/29 | -10.96% 11/18 |
2010年 12月期 | 216 6/10 | 162 8/24 | 30,000 6/30 3/19 | 20億6345万 | 15億4758万 | +12.61% 11/2 | -12.98% 6/30 |
2011年 12月期 | 188 1/18 | 74 11/28 11/25 他2件 | 3,918,000 8/19 | 17億9596万 | 7億692万 | +18.26% 8/19 | -15.66% 3/16 |
2012年 12月期 | 154 3/8 | 65 11/14 | 2,729,000 3/7 | 14億7116万 | 6億2094万 | +33.48% 3/7 | -19.76% 5/16 |
2013年 12月期 | 265 9/25 | 82 1/17 | 473,000 9/24 | 25億3154万 | 7億8334万 | +64.5% 9/25 | -9.87% 6/26 |
2014年 12月期 | 900 9/1 8/14 | 201 1/8 1/6 | 709,000 2/20 | 85億9770万 | 19億2015万 | +87.85% 2/21 | -12.53% 3/26 |
2015年 12月期 | 1,388 7/17 | 658 2/10 | 177,200 5/18 | 132億5957万 | 62億8588万 | +34.85% 5/18 | -26.12% 8/25 |
2016年 12月期 | 858 10/31 | 461 4/6 | 201,600 5/31 | 81億9648万 | 44億393万 | +30.21% 5/31 | -27.58% 2/15 |
2017年 12月期 | 718 12/18 | 580 4/17 | 206,600 2/13 | 68億5906万 | 55億4074万 | +13% 1/16 | -8.49% 2/13 |
2018年 12月期 | 1,074 2/27 | 534 12/26 | 264,600 2/13 | 102億5993万 | 51億130万 | +23.8% 2/22 | -20.03% 12/25 |
2019年 12月期 | 855 11/27 2/8 | 557 1/4 | 860,600 7/26 | 81億6782万 | 53億2102万 | +18.52% 2/12 | -10.75% 5/13 |
2020年 12月期 | 790 1/20 | 382 3/13 | 201,300 2/13 | 75億4687万 | 36億4925万 | +28.09% 5/14 | -23.65% 3/13 |
2021年 12月期 | 730 4/6 | 528 1/4 | 75,800 2/12 | 69億7369万 | 50億4398万 | +15.41% 2/12 | -5.24% 8/23 |
2022年 12月期 | 658 1/4 | 464 11/15 | 56,800 2/14 | 62億8588万 | 44億3259万 | +3.26% 6/7 | -7.54% 2/17 |
2023年 12月期 | 546 5/30 | 461 3/16 | 128,600 9/5 | 52億1594万 | 44億393万 | +8.98% 2/5 | -2.54% 7/18 |
最新 | 599 2024/6/7 | 3,400 | 57億2225万 | -0.66% 603 |
年間値上がり率
- 1991/12/24 vs 1990/12/28
- 11%(1.11倍)
- 1992/12/29 vs 1991/12/24
- -59%(0.41倍)
- 1993/12/30 vs 1992/12/29
- -26%(0.74倍)
- 1994/12/30 vs 1993/12/30
- -31%(0.69倍)
- 1995/12/29 vs 1994/12/30
- -40%(0.6倍)
- 1996/12/27 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/27
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- -27%(0.73倍)
- 1999/12/29 vs 1998/12/30
- 78%(1.78倍)
- 2000/12/29 vs 1999/12/29
- -12%(0.88倍)
- 2001/12/25 vs 2000/12/29
- -22%(0.78倍)
- 2002/12/27 vs 2001/12/25
- -34%(0.66倍)
- 2003/12/24 vs 2002/12/27
- 135%(2.35倍)
- 2004/12/30 vs 2003/12/24
- -11%(0.89倍)
- 2005/12/30 vs 2004/12/30
- 19%(1.19倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/29 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/28 vs 2008/12/29
- 64%(1.64倍)
- 2010/12/30 vs 2009/12/28
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -58%(0.42倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 133%(2.33倍)
- 2014/12/29 vs 2013/12/30
- 286%(3.86倍)
- 2015/12/30 vs 2014/12/29
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 32%(1.32倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/06/07 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
65円(2012/11/14) - 822%(9.22倍)
599円(6/7)