株価チャート
株価
5/7
- 前日 (5/2)
- 680
- 始値
- 686
- 高値
- 698
- 安値
- 686
- 終値 +1.32%
- 689
- 出来高 +83.33%
- 26,400
乖離率
- 株価(5日)
移動平均値 - +1.03%
682 - 株価(25日)
移動平均値 - -2.55%
707 - 出来高(5日)
移動平均値 - -25.63%
35,500
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 686 | 698 | 686 | 689 | +1.32% | 26,400 | 104億7100万 | -2.55% | 11.05 | 2.66 |
05/02 | 678 | 684 | 674 | 680 | -0.73% | 14,400 | 103億3423万 | -4.09% | 10.91 | 2.63 |
05/01 | 683 | 685 | 674 | 685 | -0.44% | 27,800 | 104億1021万 | -3.79% | 10.99 | 2.65 |
04/30 | 667 | 693 | 664 | 688 | +2.99% | 31,900 | 104億5581万 | -3.64% | 11.04 | 2.66 |
04/26 | 683 | 685 | 668 | 668 | -2.62% | 77,000 | 101億5186万 | -6.83% | 10.72 | 2.58 |
04/25 | 690 | 692 | 686 | 686 | -0.58% | 8,200 | 104億2541万 | -4.59% | 11.01 | 2.65 |
04/24 | 693 | 693 | 678 | 690 | -0.43% | 40,700 | 104億8620万 | -4.3% | 11.07 | 2.66 |
04/23 | 698 | 701 | 685 | 693 | -0.57% | 18,600 | 105億3179万 | -4.02% | 11.12 | 2.68 |
04/22 | 680 | 701 | 680 | 697 | +2.5% | 22,900 | 105億9258万 | -3.86% | 11.18 | 2.69 |
04/19 | 701 | 701 | 670 | 680 | -3% | 54,600 | 103億3423万 | -6.46% | 10.91 | 2.63 |
04/18 | 698 | 712 | 698 | 701 | -0.28% | 12,600 | 106億5337万 | -3.71% | 11.25 | 2.71 |
04/17 | 701 | 719 | 698 | 703 | 0% | 23,000 | 106億8377万 | -3.43% | 11.28 | 2.72 |
04/16 | 699 | 708 | 696 | 703 | -0.85% | 50,000 | 106億8377万 | -3.57% | 11.28 | 2.72 |
04/15 | 712 | 715 | 703 | 709 | -1.12% | 27,700 | 107億7495万 | -2.74% | 11.37 | 2.74 |
04/12 | 725 | 727 | 715 | 717 | -0.55% | 21,300 | 108億9653万 | -1.38% | 11.5 | 2.77 |
04/11 | 717 | 723 | 712 | 721 | 0% | 11,700 | 109億5732万 | -0.96% | 11.57 | 2.78 |
04/10 | 720 | 731 | 717 | 721 | 0% | 14,100 | 109億5732万 | -1.1% | 11.57 | 2.78 |
04/09 | 717 | 727 | 717 | 721 | +0.56% | 13,000 | 109億5732万 | -1.1% | 11.57 | 2.78 |
04/08 | 713 | 735 | 713 | 717 | +1.99% | 28,500 | 108億9653万 | -1.65% | 11.5 | 2.77 |
04/05 | 702 | 717 | 697 | 703 | -3.96% | 27,200 | 106億8377万 | -3.7% | 11.28 | 2.72 |
04/04 | 730 | 735 | 723 | 732 | +0.41% | 7,600 | 111億2449万 | +0.27% | 11.74 | 2.83 |
04/03 | 719 | 737 | 704 | 729 | -0.14% | 31,300 | 110億7890万 | -0.14% | 11.7 | 2.82 |
04/02 | 755 | 756 | 728 | 730 | -3.05% | 26,300 | 110億9410万 | 0% | 11.71 | 2.82 |
04/01 | 770 | 770 | 752 | 753 | -1.7% | 19,300 | 114億4364万 | +3.15% | 12.08 | 2.91 |
03/29 | 735 | 770 | 735 | 766 | +4.79% | 27,900 | 116億4120万 | +5.22% | 12.29 | 2.96 |
03/28 | 747 | 760 | 731 | 731 | -2.14% | 24,600 | 111億929万 | +1.11% | 11.73 | 2.82 |
03/27 | 747 | 757 | 737 | 747 | -0.27% | 38,100 | 113億5245万 | +3.61% | 11.98 | 2.88 |
03/26 | 759 | 759 | 739 | 749 | -0.66% | 22,200 | 113億8285万 | +4.61% | 12.02 | 2.89 |
03/25 | 731 | 770 | 731 | 754 | +3.86% | 49,400 | 114億5883万 | +6.05% | 12.1 | 2.91 |
03/22 | 729 | 732 | 721 | 726 | -0.68% | 28,400 | 110億3331万 | +2.98% | 11.65 | 2.8 |
03/21 | 735 | 750 | 729 | 731 | +0.69% | 21,700 | 111億929万 | +4.13% | 11.73 | 2.82 |
03/19 | 746 | 746 | 715 | 726 | -3.2% | 36,000 | 110億3331万 | +4.16% | 11.65 | 2.8 |
03/18 | 751 | 759 | 733 | 750 | -0.13% | 53,100 | 113億9805万 | +8.54% | 12.03 | 2.9 |
03/15 | 725 | 775 | 707 | 751 | +5.77% | 114,700 | 114億1324万 | +9.64% | 12.05 | 2.9 |
03/14 | 708 | 710 | 693 | 710 | +0.28% | 24,900 | 107億9015万 | +4.72% | 11.39 | 2.74 |
03/13 | 726 | 727 | 708 | 708 | -2.34% | 14,700 | 107億5975万 | +5.04% | 11.36 | 2.73 |
03/12 | 688 | 725 | 688 | 725 | +5.38% | 42,400 | 110億1811万 | +8.37% | 11.63 | 2.8 |
03/11 | 673 | 695 | 662 | 688 | +1.18% | 96,400 | 104億5581万 | +3.77% | 11.04 | 2.66 |
03/08 | 725 | 745 | 680 | 680 | -8.11% | 83,800 | 103億3423万 | +3.19% | 10.91 | 2.63 |
03/07 | 737 | 760 | 733 | 740 | +1.09% | 51,400 | 112億4607万 | +12.8% | 11.87 | 2.86 |
03/06 | 717 | 756 | 714 | 732 | +1.24% | 56,700 | 111億2449万 | +12.62% | 11.74 | 2.83 |
03/05 | 728 | 735 | 723 | 723 | -0.96% | 21,100 | 109億8772万 | +12.27% | 11.6 | 2.79 |
03/04 | 730 | 749 | 727 | 730 | +0.27% | 33,000 | 110億9410万 | +14.42% | 11.71 | 2.82 |
03/01 | 718 | 759 | 714 | 728 | +1.39% | 72,400 | 110億6370万 | +15.01% | 11.68 | 2.81 |
02/29 | 715 | 734 | 711 | 718 | -0.55% | 45,300 | 109億1173万 | +14.51% | 11.52 | 2.77 |
02/28 | 716 | 745 | 713 | 722 | 0% | 48,300 | 109億7252万 | +16.08% | 11.58 | 2.79 |
02/27 | 750 | 780 | 722 | 722 | -2.83% | 154,400 | 109億7252万 | +17.21% | 11.58 | 2.79 |
02/26 | 699 | 754 | 697 | 743 | +7.68% | 180,100 | 112億9166万 | +21.8% | 11.92 | 2.87 |
02/22 | 663 | 693 | 650 | 690 | +5.67% | 87,600 | 104億8620万 | +14.43% | 11.07 | 2.66 |
02/21 | 670 | 678 | 653 | 653 | -2.54% | 40,900 | 99億2390万 | +9.38% | 10.48 | 2.52 |
02/20 | 647 | 678 | 634 | 670 | +5.18% | 113,300 | 101億8225万 | +12.79% | 10.75 | 2.59 |
02/19 | 616 | 643 | 611 | 637 | +3.92% | 106,600 | 96億8074万 | +7.97% | 10.22 | 2.46 |
02/16 | 623 | 637 | 604 | 613 | -1.13% | 97,200 | 93億1600万 | +4.43% | 9.83 | 2.37 |
02/15 | 639 | 644 | 607 | 620 | -3.28% | 193,000 | 94億2238万 | +5.98% | 9.95 | 2.39 |
02/14 | 659 | 689 | 640 | 641 | +7.01% | 344,200 | 97億4153万 | +9.95% | 10.28 | 2.48 |
02/13 | 599 | 599 | 588 | 599 | +1.53% | 50,100 | 91億324万 | +3.1% | 9.61 | 2.31 |
02/09 | 589 | 592 | 581 | 590 | +0.85% | 35,200 | 89億6646万 | +1.9% | 9.47 | 2.28 |
02/08 | 598 | 598 | 583 | 585 | -1.68% | 46,500 | 88億9047万 | +1.04% | 9.39 | 2.26 |
02/07 | 593 | 597 | 590 | 595 | +1.19% | 16,600 | 90億4245万 | +2.94% | 9.55 | 2.3 |
02/06 | 597 | 597 | 583 | 588 | +0.17% | 54,000 | 89億3607万 | +1.91% | 9.43 | 2.27 |
02/05 | 595 | 601 | 586 | 587 | +0.34% | 35,400 | 89億2087万 | +1.73% | 9.42 | 2.27 |
02/02 | 588 | 589 | 583 | 585 | +0.34% | 20,700 | 88億9047万 | +1.56% | 9.39 | 2.26 |
02/01 | 590 | 596 | 582 | 583 | -2.51% | 24,200 | 88億6008万 | +1.39% | 9.35 | 2.25 |
01/31 | 590 | 605 | 584 | 598 | +1.87% | 39,800 | 90億8804万 | +4% | 9.59 | 2.31 |
01/30 | 593 | 603 | 587 | 587 | -0.84% | 53,500 | 89億2087万 | +2.26% | 9.42 | 2.27 |
01/29 | 590 | 593 | 586 | 592 | +1.02% | 16,700 | 89億9686万 | +3.14% | 9.5 | 2.29 |
01/26 | 589 | 594 | 586 | 586 | -0.51% | 24,300 | 89億567万 | +2.09% | 9.4 | 2.26 |
01/25 | 595 | 595 | 577 | 589 | -0.51% | 33,000 | 89億5126万 | +2.61% | 9.45 | 2.27 |
01/24 | 585 | 598 | 583 | 592 | +2.07% | 36,700 | 89億9686万 | +3.14% | 9.5 | 2.29 |
01/23 | 580 | 586 | 572 | 580 | +0.87% | 42,900 | 88億1449万 | +1.22% | 9.3 | 2.24 |
01/22 | 566 | 578 | 566 | 575 | +1.77% | 25,100 | 87億3850万 | +0.35% | 9.22 | 2.22 |
01/19 | 567 | 570 | 562 | 565 | 0% | 15,300 | 85億8653万 | -1.57% | 9.06 | 2.18 |
01/18 | 560 | 565 | 560 | 565 | +0.89% | 7,100 | 85億8653万 | -1.74% | 9.06 | 2.18 |
01/17 | 564 | 568 | 558 | 560 | +0.18% | 22,800 | 85億1054万 | -2.78% | 8.98 | 2.16 |
01/16 | 570 | 573 | 559 | 559 | -1.41% | 32,600 | 84億9534万 | -3.45% | 8.97 | 2.16 |
01/15 | 565 | 572 | 562 | 567 | 0% | 29,300 | 86億1692万 | -2.58% | 9.1 | 2.19 |
01/12 | 576 | 577 | 563 | 567 | -0.7% | 26,600 | 86億1692万 | -2.91% | 9.1 | 2.19 |
01/11 | 580 | 580 | 569 | 571 | -0.52% | 25,000 | 86億7771万 | -2.56% | 9.16 | 2.21 |
01/10 | 577 | 584 | 571 | 574 | -1.2% | 20,600 | 87億2330万 | -2.55% | 9.21 | 2.22 |
01/09 | 567 | 586 | 567 | 581 | +3.01% | 36,100 | 88億2968万 | -1.69% | 9.32 | 2.24 |
01/05 | 579 | 580 | 560 | 564 | -2.42% | 50,600 | 85億7133万 | -4.73% | 9.05 | 2.18 |
01/04 | 573 | 579 | 561 | 578 | +1.05% | 56,400 | 87億8409万 | -2.53% | 9.27 | 2.23 |
2023 | ||||||||||
12/29 | 565 | 574 | 565 | 572 | +0.35% | 16,100 | 86億9291万 | -3.7% | 9.18 | 2.21 |
12/28 | 563 | 580 | 561 | 570 | -0.18% | 26,000 | 86億6251万 | -4.36% | 9.14 | 2.2 |
12/27 | 553 | 573 | 553 | 571 | +2.33% | 48,100 | 86億7771万 | -4.67% | 9.16 | 2.21 |
12/26 | 568 | 573 | 553 | 558 | -1.93% | 31,000 | 84億8014万 | -7.31% | 8.95 | 2.16 |
12/25 | 581 | 588 | 569 | 569 | -2.07% | 42,900 | 86億4732万 | -6.11% | 9.13 | 2.2 |
12/22 | 582 | 592 | 581 | 581 | -0.17% | 12,500 | 88億2968万 | -4.75% | 9.32 | 2.24 |
12/21 | 584 | 588 | 578 | 582 | -1.19% | 20,700 | 88億4197万 | -5.06% | 9.34 | 2.25 |
12/20 | 599 | 600 | 584 | 589 | -1.17% | 17,700 | 89億4832万 | -4.23% | 9.45 | 2.27 |
12/19 | 585 | 596 | 585 | 596 | +1.88% | 16,700 | 90億5467万 | -3.4% | 9.56 | 2.3 |
12/18 | 579 | 586 | 571 | 585 | +0.69% | 13,600 | 88億8755万 | -6.4% | 9.39 | 2.26 |
12/15 | 573 | 582 | 571 | 581 | +1.93% | 20,500 | 88億2678万 | -8.21% | 9.32 | 2.24 |
12/14 | 582 | 584 | 563 | 570 | -1.89% | 34,200 | 86億5966万 | -11.35% | 9.14 | 2.2 |
12/13 | 581 | 589 | 578 | 581 | -0.17% | 27,900 | 88億2678万 | -10.89% | 9.32 | 2.24 |
12/12 | 598 | 598 | 582 | 582 | -2.02% | 28,400 | 88億4197万 | -11.82% | 9.34 | 2.25 |
12/11 | 606 | 614 | 594 | 594 | -1.49% | 37,200 | 90億2428万 | -11.34% | 9.53 | 2.29 |
12/08 | 615 | 620 | 597 | 603 | -3.37% | 52,000 | 91億6101万 | -11.19% | 9.67 | 2.33 |
12/07 | 637 | 645 | 624 | 624 | -2.04% | 72,200 | 94億8005万 | -9.3% | 10.01 | 2.41 |
12/06 | 612 | 637 | 612 | 637 | +3.75% | 29,400 | 96億7755万 | -8.21% | 10.22 | 2.46 |
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 | |
2009年 6月期 | 260 4,160 9/9 | 64 1,020 11/19 | 5,862,400 366,400 9/5 | - | - | +22.73% 1/14 | -41.65% 10/14 |
2010年 6月期 | 75 1,200 8/12 | 44 700 6/30 700 6/28 他6件 | 84,800 5,300 1/22 | - | 5億9332万 | +33.92% 2/18 | -15.5% 12/2 |
2011年 6月期 | 85 1,365 2/14 | 38 601 9/24 600 8/23 | 700,800 43,800 2/14 | 11億5697万 | 5億856万 | +42.89% 2/10 | -24.44% 3/15 |
2012年 6月期 | 125 1,999 3/21 | 44 700 11/7 700 11/4 | 1,046,400 65,400 2/27 | 16億9435万 | 5億9332万 | +77.83% 2/9 | -19% 8/12 |
2013年 6月期 | 543 2,170 5/8 | 86 1,370 9/10 1,370 9/7 他2件 | 1,480,000 92,500 8/17 | 73億5716万 | 11億6121万 | +94.45% 11/26 | -24.11% 8/20 |
2014年 6月期 | 485 1,941 9/9 | 202 807 2/20 | 980,800 245,200 9/9 | 65億8076万 | 28億5613万 | +20.61% 8/6 | -22.52% 11/12 |
2015年 6月期 | 328 1,311 4/9 | 217 866 12/22 | 996,800 249,200 4/9 | 47億3428万 | 30億7187万 | +15.96% 4/8 | -9.04% 7/10 |
2016年 6月期 | 341 1,364 11/16 | 182 729 2/15 | 1,392,000 348,000 2/12 | 49億2567万 | 26億3256万 | +32.52% 11/16 | -31.92% 2/12 |
2017年 6月期 | 469 937 6/9 | 192 767 8/18 | 318,800 79,700 4/25 | 69億3679万 | 28億3605万 | +22.05% 4/26 | -13.24% 7/7 |
2018年 6月期 | 635 1,269 4/2 | 380 760 7/10 760 7/7 | 532,200 266,100 8/1 | 94億2562万 | 56億2780万 | +26.85% 3/14 | -13.38% 5/15 |
2019年 6月期 | 1,174 2,347 6/13 | 449 898 7/9 898 7/6 | 729,000 364,500 6/7 | 175億4617万 | 66億7178万 | +36.05% 3/6 | -13.23% 4/4 |
2020年 6月期 | 1,276 1/23 | 460 3/19 | 934,300 11/12 | 193億8448万 | 69億8813万 | +31.56% 5/11 | -39.91% 3/13 |
2021年 6月期 | 885 6/14 | 576 8/3 7/31 | 220,000 9/7 | 134億4456万 | 87億5036万 | +16.68% 9/14 | -9.47% 7/15 |
2022年 6月期 | 828 11/15 | 530 6/20 | 451,100 6/30 | 125億7864万 | 80億5154万 | +12.92% 7/22 | -22.23% 5/17 |
2023年 6月期 | 758 5/12 | 501 1/17 1/16 | 191,400 5/16 | 115億1523万 | 76億1099万 | +15.45% 4/18 | -11.15% 1/5 |
最新 | 689 2024/5/7 | 26,400 | 104億7100万 | -2.55% 707 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -38%(0.62倍)
- 2010/12/29 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/29
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 290%(3.9倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- 36%(1.36倍)
- 2016/12/30 vs 2015/12/30
- -26%(0.74倍)
- 2017/12/29 vs 2016/12/30
- 86%(1.86倍)
- 2018/12/28 vs 2017/12/29
- 32%(1.32倍)
- 2019/12/30 vs 2018/12/28
- 107%(2.07倍)
- 2020/12/30 vs 2019/12/30
- -44%(0.56倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/05/07 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
38円(2010/09/24) - 1734%(18.34倍)
689円(5/7)