株価チャート
株価
6/7
- 前日 (6/6)
- 163
- 始値
- 162
- 高値
- 164
- 安値
- 162
- 終値 ±0%
- 163
- 出来高 -57.65%
- 15,500
乖離率
- 株価(5日)
移動平均値 - -0.61%
164 - 株価(25日)
移動平均値 - -1.81%
166 - 出来高(5日)
移動平均値 - -31.66%
22,680
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 | 162 | 164 | 162 | 163 | 0% | 15,500 | 42億6378万 | -1.81% | - | 0.67 |
06/06 | 166 | 167 | 163 | 163 | -1.21% | 36,600 | 42億6378万 | -1.81% | - | 0.67 |
06/05 | 164 | 166 | 163 | 165 | +0.61% | 22,500 | 43億1610万 | -0.6% | - | 0.68 |
06/04 | 164 | 166 | 163 | 164 | 0% | 26,900 | 42億8994万 | -1.8% | - | 0.68 |
06/03 | 164 | 164 | 163 | 164 | +0.61% | 11,900 | 42億8994万 | -1.8% | - | 0.68 |
05/31 | 162 | 164 | 161 | 163 | 0% | 18,900 | 42億6378万 | -2.4% | - | 0.67 |
05/30 | 162 | 164 | 161 | 163 | -0.61% | 15,700 | 42億6378万 | -2.4% | - | 0.67 |
05/29 | 167 | 167 | 162 | 164 | -0.61% | 22,600 | 42億8994万 | -1.8% | - | 0.68 |
05/28 | 167 | 167 | 165 | 165 | 0% | 12,700 | 43億1610万 | -1.2% | - | 0.68 |
05/27 | 166 | 166 | 163 | 165 | +0.61% | 12,600 | 43億1610万 | -1.79% | - | 0.68 |
05/24 | 166 | 166 | 164 | 164 | -0.61% | 11,300 | 42億8994万 | -2.38% | - | 0.68 |
05/23 | 165 | 167 | 164 | 165 | 0% | 11,400 | 43億1610万 | -1.79% | - | 0.68 |
05/22 | 168 | 168 | 165 | 165 | -1.79% | 27,300 | 43億1610万 | -1.79% | - | 0.68 |
05/21 | 167 | 169 | 166 | 168 | +1.2% | 49,200 | 43億9457万 | -0.59% | - | 0.7 |
05/20 | 167 | 169 | 165 | 166 | +1.22% | 53,600 | 43億4226万 | -1.78% | - | 0.69 |
05/17 | 164 | 167 | 161 | 164 | +0.61% | 49,500 | 42億8994万 | -3.53% | - | 0.68 |
05/16 | 165 | 166 | 160 | 163 | -1.21% | 125,700 | 42億6378万 | -4.68% | - | 0.67 |
05/15 | 167 | 168 | 165 | 165 | -1.79% | 30,400 | 43億1610万 | -3.51% | - | 0.68 |
05/14 | 169 | 169 | 163 | 168 | +0.6% | 57,200 | 43億9457万 | -2.33% | - | 0.7 |
05/13 | 168 | 169 | 166 | 167 | -0.6% | 69,000 | 43億6841万 | -2.91% | - | 0.69 |
05/10 | 169 | 171 | 168 | 168 | -0.59% | 57,700 | 43億9457万 | -2.89% | - | 0.7 |
05/09 | 172 | 172 | 169 | 169 | -1.74% | 26,900 | 44億2073万 | -2.31% | - | 0.7 |
05/08 | 172 | 172 | 170 | 172 | +0.58% | 27,000 | 44億9921万 | -1.15% | - | 0.71 |
05/07 | 173 | 173 | 170 | 171 | 0% | 26,000 | 44億7305万 | -1.72% | - | 0.71 |
05/02 | 175 | 175 | 171 | 171 | -1.16% | 47,400 | 44億7305万 | -1.16% | - | 0.71 |
05/01 | 169 | 174 | 169 | 173 | +2.37% | 20,400 | 45億2536万 | 0% | - | 0.72 |
04/30 | 167 | 173 | 167 | 169 | +0.6% | 45,600 | 44億2073万 | -1.74% | - | 0.7 |
04/26 | 169 | 170 | 167 | 168 | -1.18% | 12,800 | 43億9457万 | -2.33% | - | 0.7 |
04/25 | 169 | 171 | 167 | 170 | +1.19% | 20,900 | 44億4689万 | -0.58% | - | 0.7 |
04/24 | 170 | 174 | 168 | 168 | -0.59% | 75,000 | 43億9457万 | -1.75% | - | 0.7 |
04/23 | 166 | 169 | 166 | 169 | +0.6% | 38,400 | 44億2073万 | -1.17% | - | 0.7 |
04/22 | 169 | 169 | 163 | 168 | +1.2% | 95,300 | 43億9457万 | -1.18% | - | 0.7 |
04/19 | 172 | 173 | 164 | 166 | -1.19% | 115,600 | 43億4226万 | -2.35% | - | 0.69 |
04/18 | 167 | 171 | 167 | 168 | -0.59% | 29,100 | 43億9457万 | -1.18% | - | 0.7 |
04/17 | 171 | 173 | 167 | 169 | -1.74% | 140,900 | 44億2073万 | 0% | - | 0.7 |
04/16 | 172 | 173 | 170 | 172 | -0.58% | 57,900 | 44億9921万 | +1.78% | - | 0.71 |
04/15 | 178 | 178 | 172 | 173 | -2.26% | 67,500 | 45億2536万 | +2.98% | - | 0.72 |
04/12 | 179 | 180 | 177 | 177 | -1.12% | 32,300 | 46億3000万 | +5.36% | - | 0.73 |
04/11 | 180 | 182 | 177 | 179 | -0.56% | 103,200 | 46億8231万 | +7.19% | - | 0.74 |
04/10 | 181 | 183 | 180 | 180 | -0.55% | 59,100 | 47億847万 | +8.43% | - | 0.74 |
04/09 | 180 | 181 | 179 | 181 | -0.55% | 79,500 | 47億3463万 | +9.7% | - | 0.75 |
04/08 | 180 | 183 | 178 | 182 | +1.11% | 105,900 | 47億6079万 | +10.98% | - | 0.75 |
04/05 | 174 | 189 | 174 | 180 | +3.45% | 377,500 | 47億847万 | +10.43% | - | 0.74 |
04/04 | 179 | 179 | 172 | 174 | -2.25% | 217,200 | 45億5152万 | +7.41% | - | 0.72 |
04/03 | 181 | 195 | 175 | 178 | -2.2% | 648,200 | 46億5615万 | +10.56% | - | 0.74 |
04/02 | 189 | 189 | 177 | 182 | -4.71% | 653,200 | 47億6079万 | +13.75% | - | 0.75 |
04/01 | 170 | 212 | 166 | 191 | +17.9% | 5,172,400 | 49億9621万 | +20.13% | - | 0.79 |
03/29 | 160 | 163 | 160 | 162 | +1.89% | 101,200 | 42億3762万 | +2.53% | - | 0.67 |
03/28 | 160 | 161 | 159 | 159 | -0.63% | 39,100 | 41億5915万 | +1.27% | - | 0.66 |
03/27 | 161 | 161 | 158 | 160 | -0.62% | 97,500 | 41億8531万 | +1.91% | - | 0.66 |
03/26 | 159 | 164 | 159 | 161 | +1.26% | 73,200 | 42億1147万 | +2.55% | - | 0.67 |
03/25 | 159 | 164 | 158 | 159 | 0% | 137,600 | 41億5915万 | +1.27% | - | 0.66 |
03/22 | 159 | 161 | 158 | 159 | 0% | 22,100 | 41億5915万 | +1.92% | - | 0.66 |
03/21 | 162 | 162 | 158 | 159 | -0.63% | 150,900 | 41億5915万 | +1.92% | - | 0.66 |
03/19 | 158 | 161 | 157 | 160 | +1.91% | 66,400 | 41億8531万 | +2.56% | - | 0.66 |
03/18 | 159 | 160 | 157 | 157 | -0.63% | 26,100 | 41億683万 | +0.64% | - | 0.65 |
03/15 | 160 | 160 | 158 | 158 | -1.25% | 20,800 | 41億3299万 | +1.28% | - | 0.65 |
03/14 | 158 | 160 | 156 | 160 | +1.27% | 27,800 | 41億8531万 | +2.56% | - | 0.66 |
03/13 | 163 | 164 | 158 | 158 | -2.47% | 102,400 | 41億3299万 | +1.28% | - | 0.65 |
03/12 | 157 | 162 | 156 | 162 | +3.18% | 70,000 | 42億3762万 | +3.18% | - | 0.67 |
03/11 | 155 | 161 | 155 | 157 | +1.29% | 87,900 | 41億683万 | 0% | - | 0.65 |
03/08 | 154 | 157 | 154 | 155 | 0% | 43,300 | 40億5452万 | -1.27% | - | 0.64 |
03/07 | 156 | 157 | 154 | 155 | +0.65% | 33,100 | 40億5452万 | -1.9% | - | 0.64 |
03/06 | 153 | 156 | 152 | 154 | +0.65% | 31,200 | 40億2836万 | -2.53% | - | 0.64 |
03/05 | 155 | 155 | 153 | 153 | -2.55% | 34,000 | 40億220万 | -3.77% | - | 0.63 |
03/04 | 157 | 157 | 155 | 157 | 0% | 30,100 | 41億683万 | -1.26% | - | 0.65 |
03/01 | 157 | 159 | 157 | 157 | 0% | 16,300 | 41億683万 | -1.88% | - | 0.65 |
02/29 | 158 | 161 | 157 | 157 | -1.26% | 52,500 | 41億683万 | -1.88% | - | 0.65 |
02/28 | 159 | 161 | 158 | 159 | 0% | 33,100 | 41億5915万 | -0.63% | - | 0.66 |
02/27 | 157 | 159 | 155 | 159 | +1.27% | 31,600 | 41億5915万 | -0.63% | - | 0.66 |
02/26 | 154 | 160 | 154 | 157 | +2.61% | 102,600 | 41億683万 | -2.48% | - | 0.65 |
02/22 | 152 | 155 | 151 | 153 | +0.66% | 29,000 | 40億220万 | -4.97% | - | 0.63 |
02/21 | 154 | 154 | 150 | 152 | -2.56% | 33,000 | 39億7604万 | -6.17% | - | 0.63 |
02/20 | 157 | 157 | 153 | 156 | +1.96% | 31,500 | 40億8067万 | -3.7% | - | 0.65 |
02/19 | 148 | 157 | 148 | 153 | +3.38% | 110,900 | 40億220万 | -6.13% | - | 0.63 |
02/16 | 142 | 150 | 142 | 148 | +4.23% | 105,700 | 38億7141万 | -9.2% | - | 0.61 |
02/15 | 153 | 153 | 139 | 142 | -7.79% | 215,600 | 37億1446万 | -13.41% | - | 0.59 |
02/14 | 158 | 158 | 153 | 154 | -3.14% | 160,500 | 40億2836万 | -7.23% | - | 0.64 |
02/13 | 158 | 160 | 158 | 159 | 0% | 68,200 | 41億5915万 | -4.22% | - | 0.66 |
02/09 | 161 | 161 | 158 | 159 | -1.85% | 81,000 | 41億5915万 | -4.79% | - | 0.66 |
02/08 | 164 | 164 | 160 | 162 | -1.22% | 97,000 | 42億3762万 | -2.99% | - | 0.67 |
02/07 | 164 | 165 | 164 | 164 | 0% | 10,400 | 42億8994万 | -2.38% | - | 0.68 |
02/06 | 166 | 166 | 164 | 164 | -1.2% | 12,300 | 42億8994万 | -2.38% | - | 0.68 |
02/05 | 165 | 167 | 165 | 166 | 0% | 25,400 | 43億4226万 | -1.19% | - | 0.69 |
02/02 | 166 | 166 | 165 | 166 | +0.61% | 24,900 | 43億4226万 | -0.6% | - | 0.69 |
02/01 | 167 | 168 | 165 | 165 | -1.2% | 19,300 | 43億1610万 | -1.2% | - | 0.68 |
01/31 | 166 | 169 | 165 | 167 | -0.6% | 47,400 | 43億6841万 | 0% | - | 0.69 |
01/30 | 166 | 168 | 166 | 168 | +0.6% | 23,600 | 43億9457万 | +0.6% | - | 0.7 |
01/29 | 168 | 168 | 166 | 167 | 0% | 57,600 | 43億6841万 | 0% | - | 0.69 |
01/26 | 168 | 168 | 166 | 167 | -0.6% | 24,800 | 43億6841万 | 0% | - | 0.69 |
01/25 | 169 | 170 | 167 | 168 | 0% | 52,700 | 43億9457万 | +0.6% | - | 0.7 |
01/24 | 165 | 168 | 164 | 168 | +1.82% | 35,000 | 43億9457万 | +0.6% | - | 0.7 |
01/23 | 163 | 165 | 162 | 165 | +1.23% | 19,900 | 43億1610万 | -1.2% | - | 0.68 |
01/22 | 162 | 164 | 161 | 163 | 0% | 102,400 | 42億6378万 | -2.4% | - | 0.67 |
01/19 | 167 | 167 | 163 | 163 | -1.81% | 34,900 | 42億6378万 | -2.4% | - | 0.67 |
01/18 | 165 | 168 | 164 | 166 | 0% | 31,500 | 43億4226万 | -0.6% | - | 0.69 |
01/17 | 171 | 171 | 166 | 166 | -1.78% | 68,000 | 43億4226万 | -0.6% | - | 0.69 |
01/16 | 169 | 172 | 167 | 169 | 0% | 80,800 | 44億2073万 | +1.2% | - | 0.7 |
01/15 | 171 | 172 | 168 | 169 | -0.59% | 41,300 | 44億2073万 | +1.2% | - | 0.7 |
01/12 | 174 | 174 | 170 | 170 | -1.73% | 52,200 | 44億4689万 | +1.8% | - | 0.7 |
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 6月期 | 1,520 152,000 7/5 | 316 31,600 3/18 | 1,126,900 11,269 7/5 | - | - | +35.55% 10/12 | -29.1% 7/9 |
2009年 6月期 | 460 46,000 6/16 | 50 4,970 3/9 4,970 3/6 他2件 | 453,700 4,537 6/9 | - | - | +86.05% 4/16 | -43.94% 10/10 |
2010年 6月期 | 350 35,000 7/13 | 126 12,600 11/19 | 777,200 7,772 8/21 | - | - | +36.29% 4/13 | -31.73% 8/21 |
2011年 6月期 | 183 18,330 7/7 | 78 7,830 3/15 | 456,000 4,560 4/22 | 47億9696万 | 20億4911万 | +38% 4/21 | -26.69% 3/15 |
2012年 6月期 | 107 10,700 7/6 10,730 7/5 | 68 6,800 6/4 | 76,000 760 2/23 | 28億804万 | 17億7956万 | +16.12% 2/28 | -14.42% 5/15 |
2013年 6月期 | 580 58,000 5/8 | 70 7,060 10/1 7,050 9/26 他4件 | 3,543,900 35,439 5/1 | 151億7860万 | 18億3190万 | +85.61% 12/10 | -31.65% 6/7 |
2014年 6月期 | 368 10/15 | 188 2/17 | 842,800 10/11 | 96億3056万 | 49億3500万 | +18.7% 10/15 | -19.26% 12/24 |
2015年 6月期 | 450 9/18 | 208 7/1 | 6,353,700 6/1 | 118億1250万 | 54億6000万 | +61.54% 9/17 | -14.45% 10/17 |
2016年 6月期 | 408 5/16 | 112 2/12 | 13,408,500 7/24 | 107億1000万 | 29億4000万 | +38.44% 4/15 | -21.85% 2/12 |
2017年 6月期 | 457 8/12 | 210 4/17 | 3,575,100 5/22 | 119億9625万 | 54億9322万 | +27.56% 6/19 | -17.05% 11/14 |
2018年 6月期 | 1,011 3/15 | 311 8/14 8/1 | 16,831,300 9/5 | 264億4594万 | 81億3520万 | +48.55% 9/5 | -14.58% 4/16 |
2019年 6月期 | 821 7/2 | 379 12/25 | 7,578,000 2/26 | 214億7588万 | 99億1395万 | +23.69% 2/26 | -22.09% 10/29 |
2020年 6月期 | 736 7/11 | 312 3/10 | 2,931,900 8/19 | 192億5243万 | 81億6135万 | +19.49% 4/14 | -25.04% 3/13 |
2021年 6月期 | 1,054 10/12 | 453 6/21 | 3,626,800 8/18 | 275億7074万 | 118億4966万 | +26.89% 9/1 | -21.76% 11/17 |
2022年 6月期 | 461 7/5 | 263 1/21 1/19 | 4,187,400 11/18 | 120億5893万 | 68億7960万 | +18.99% 6/9 | -14.01% 1/19 |
2023年 6月期 | 389 10/4 10/3 | 246 3/16 | 1,241,600 8/17 | 101億7553万 | 64億3491万 | +11.41% 8/16 | -13.32% 11/14 |
最新 | 163 2024/6/7 | 15,500 | 42億6378万 | -1.81% 166 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -25%(0.75倍)
- 2005/12/30 vs 2004/12/30
- 78%(1.78倍)
- 2006/12/29 vs 2005/12/30
- -64%(0.36倍)
- 2007/12/28 vs 2006/12/29
- -57%(0.43倍)
- 2008/12/30 vs 2007/12/28
- -87%(0.13倍)
- 2009/12/30 vs 2008/12/30
- 56%(1.56倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 170%(2.7倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- 58%(1.58倍)
- 2017/12/29 vs 2016/12/30
- 102%(2.02倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -50%(0.5倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- -39%(0.61倍)
- 2024/06/07 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
50円(2009/03/09) - 228%(3.28倍)
163円(6/7)