株価チャート
株価
6/7
- 前日 (6/6)
- 345
- 始値
- 344
- 高値
- 346
- 安値
- 343
- 終値 -0.58%
- 343
- 出来高 -8.11%
- 3,400
乖離率
- 株価(5日)
移動平均値 - 0%
343 - 株価(25日)
移動平均値 - -4.19%
358 - 出来高(5日)
移動平均値 - -88.58%
29,780
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 | 344 | 346 | 343 | 343 | -0.58% | 3,400 | 48億9258万 | -4.19% | 15.64 | 0.98 |
06/06 | 343 | 345 | 342 | 345 | +0.58% | 3,700 | 49億2111万 | -3.9% | 15.73 | 0.98 |
06/05 | 343 | 346 | 341 | 343 | 0% | 20,100 | 48億9258万 | -4.99% | 15.64 | 0.98 |
06/04 | 345 | 346 | 342 | 343 | +0.29% | 10,100 | 48億9258万 | -5.25% | 15.64 | 0.98 |
06/03 | 353 | 353 | 332 | 342 | -3.12% | 111,600 | 48億7832万 | -5.79% | 15.59 | 0.97 |
05/31 | 348 | 354 | 348 | 353 | +1.44% | 4,700 | 50億3522万 | -3.02% | 16.1 | 1 |
05/30 | 351 | 355 | 346 | 348 | -0.85% | 23,800 | 49億6390万 | -4.66% | 15.87 | 0.99 |
05/29 | 350 | 355 | 348 | 351 | +0.29% | 20,600 | 50億669万 | -4.1% | 16 | 1 |
05/28 | 349 | 350 | 348 | 350 | +0.29% | 6,900 | 49億9243万 | -4.63% | 15.96 | 1 |
05/27 | 352 | 352 | 345 | 349 | 0% | 21,200 | 49億7817万 | -5.42% | 15.91 | 0.99 |
05/24 | 347 | 350 | 347 | 349 | -0.57% | 13,600 | 49億7817万 | -5.68% | 15.91 | 0.99 |
05/23 | 348 | 365 | 345 | 351 | +1.15% | 63,400 | 50億669万 | -5.39% | 16 | 1 |
05/22 | 349 | 350 | 345 | 347 | -0.57% | 6,500 | 49億4964万 | -6.72% | 15.82 | 0.99 |
05/21 | 350 | 350 | 344 | 349 | +0.87% | 20,800 | 49億7817万 | -6.43% | 15.91 | 0.99 |
05/20 | 350 | 355 | 345 | 346 | -1.14% | 67,000 | 49億3537万 | -7.73% | 15.78 | 0.98 |
05/17 | 361 | 361 | 345 | 350 | -2.51% | 62,800 | 49億9243万 | -6.91% | 15.96 | 1 |
05/16 | 371 | 374 | 350 | 359 | -5.53% | 113,100 | 51億2081万 | -4.77% | 16.37 | 1.02 |
05/15 | 382 | 382 | 375 | 380 | -0.26% | 18,500 | 54億2035万 | +0.53% | 17.33 | 1.08 |
05/14 | 380 | 381 | 378 | 381 | +0.79% | 5,900 | 54億3462万 | +0.53% | 17.37 | 1.08 |
05/13 | 381 | 383 | 378 | 378 | -0.53% | 8,700 | 53億9182万 | -0.26% | 17.24 | 1.08 |
05/10 | 379 | 383 | 379 | 380 | +0.8% | 9,400 | 54億2035万 | +0.26% | 17.33 | 1.08 |
05/09 | 377 | 379 | 376 | 377 | 0% | 6,200 | 53億7756万 | -0.53% | 17.19 | 1.07 |
05/08 | 377 | 380 | 377 | 377 | -0.26% | 8,000 | 53億7756万 | -0.53% | 17.19 | 1.07 |
05/07 | 380 | 380 | 376 | 378 | +0.27% | 12,700 | 53億9182万 | -0.53% | 17.24 | 1.08 |
05/02 | 381 | 381 | 376 | 377 | -0.26% | 6,000 | 53億7756万 | -0.79% | 17.19 | 1.07 |
05/01 | 373 | 378 | 372 | 378 | +0.27% | 6,600 | 53億9182万 | -0.79% | 17.24 | 1.08 |
04/30 | 372 | 377 | 372 | 377 | +2.17% | 6,200 | 53億7756万 | -1.05% | 17.19 | 1.07 |
04/26 | 384 | 384 | 369 | 369 | -2.38% | 61,100 | 52億6345万 | -3.4% | 16.83 | 1.05 |
04/25 | 374 | 383 | 370 | 378 | +1.34% | 44,800 | 53億9182万 | -1.31% | 17.24 | 1.08 |
04/24 | 382 | 382 | 372 | 373 | -1.58% | 19,600 | 53億2050万 | -2.61% | 17.01 | 1.06 |
04/23 | 382 | 382 | 379 | 379 | 0% | 8,900 | 54億609万 | -1.3% | 17.28 | 1.08 |
04/22 | 376 | 382 | 376 | 379 | +1.07% | 10,500 | 54億609万 | -1.3% | 17.28 | 1.08 |
04/19 | 378 | 379 | 373 | 375 | -1.06% | 13,400 | 53億4903万 | -2.34% | 17.1 | 1.07 |
04/18 | 374 | 382 | 374 | 379 | +1.61% | 11,200 | 54億609万 | -1.56% | 17.28 | 1.08 |
04/17 | 375 | 379 | 373 | 373 | -0.53% | 13,200 | 53億2050万 | -3.12% | 17.01 | 1.06 |
04/16 | 381 | 381 | 375 | 375 | -1.57% | 21,500 | 53億4903万 | -2.85% | 17.1 | 1.07 |
04/15 | 381 | 383 | 380 | 381 | -0.52% | 54,000 | 54億3462万 | -1.3% | 17.37 | 1.08 |
04/12 | 383 | 384 | 381 | 383 | +0.52% | 16,200 | 54億6315万 | -1.03% | 17.46 | 1.09 |
04/11 | 382 | 384 | 381 | 381 | -0.52% | 9,700 | 54億3462万 | -1.8% | 17.37 | 1.08 |
04/10 | 383 | 385 | 380 | 383 | +0.52% | 31,400 | 54億6315万 | -1.29% | 17.46 | 1.09 |
04/09 | 386 | 387 | 381 | 381 | -1.3% | 8,600 | 54億3462万 | -2.06% | 17.37 | 1.08 |
04/08 | 386 | 386 | 384 | 386 | 0% | 3,000 | 55億594万 | -0.77% | 17.6 | 1.1 |
04/05 | 384 | 387 | 380 | 386 | 0% | 12,100 | 55億594万 | -0.77% | 17.6 | 1.1 |
04/04 | 382 | 386 | 380 | 386 | +1.05% | 23,800 | 55億594万 | -1.03% | 17.6 | 1.1 |
04/03 | 384 | 385 | 382 | 382 | -0.52% | 9,000 | 54億4888万 | -2.05% | 17.42 | 1.09 |
04/02 | 386 | 388 | 384 | 384 | -0.52% | 5,400 | 54億7741万 | -1.54% | 17.51 | 1.09 |
04/01 | 390 | 390 | 385 | 386 | -0.52% | 6,400 | 55億594万 | -1.03% | 17.6 | 1.1 |
03/29 | 385 | 389 | 385 | 388 | +0.78% | 3,000 | 55億3447万 | -0.77% | 21.64 | 1.1 |
03/28 | 383 | 388 | 382 | 385 | -2.53% | 10,700 | 54億9167万 | -1.53% | 21.47 | 1.1 |
03/27 | 396 | 396 | 391 | 395 | +1.02% | 16,500 | 56億3431万 | +1.02% | 22.03 | 1.12 |
03/26 | 390 | 395 | 390 | 391 | +0.51% | 26,000 | 55億7726万 | 0% | 21.81 | 1.11 |
03/25 | 391 | 394 | 389 | 389 | -0.51% | 28,100 | 55億4873万 | -0.51% | 21.7 | 1.11 |
03/22 | 392 | 392 | 387 | 391 | +0.51% | 17,100 | 55億7726万 | +0.26% | 21.81 | 1.11 |
03/21 | 390 | 391 | 388 | 389 | +0.78% | 17,900 | 55億4873万 | -0.26% | 21.7 | 1.11 |
03/19 | 390 | 391 | 385 | 386 | -1.03% | 29,600 | 55億594万 | -1.03% | 21.53 | 1.1 |
03/18 | 390 | 391 | 386 | 390 | +1.3% | 26,500 | 55億6299万 | -0.26% | 21.75 | 1.11 |
03/15 | 387 | 388 | 384 | 385 | -0.52% | 6,300 | 54億9167万 | -1.79% | 21.47 | 1.1 |
03/14 | 387 | 388 | 386 | 387 | +0.78% | 5,600 | 55億2020万 | -1.53% | 21.58 | 1.1 |
03/13 | 393 | 394 | 381 | 384 | -2.04% | 39,500 | 54億7741万 | -2.54% | 21.42 | 1.09 |
03/12 | 394 | 394 | 391 | 392 | +0.26% | 4,000 | 55億9152万 | -0.76% | 21.86 | 1.11 |
03/11 | 393 | 396 | 388 | 391 | -0.51% | 12,700 | 55億7726万 | -1.26% | 21.81 | 1.11 |
03/08 | 396 | 397 | 393 | 393 | -1.26% | 16,000 | 56億579万 | -0.76% | 21.92 | 1.12 |
03/07 | 397 | 398 | 394 | 398 | -0.25% | 10,900 | 56億7711万 | +0.25% | 22.2 | 1.13 |
03/06 | 394 | 402 | 393 | 399 | +1.53% | 52,400 | 56億9137万 | +0.5% | 22.25 | 1.13 |
03/05 | 391 | 396 | 389 | 393 | +0.26% | 13,000 | 56億579万 | -1.26% | 21.92 | 1.12 |
03/04 | 393 | 396 | 390 | 392 | -0.76% | 21,900 | 55億9152万 | -1.51% | 21.86 | 1.11 |
03/01 | 391 | 398 | 389 | 395 | +1.02% | 42,800 | 56億3431万 | -1% | 22.03 | 1.12 |
02/29 | 390 | 392 | 388 | 391 | +0.51% | 8,300 | 55億7726万 | -2.01% | 21.81 | 1.11 |
02/28 | 390 | 394 | 389 | 389 | -0.51% | 15,700 | 55億4873万 | -2.75% | 21.7 | 1.11 |
02/27 | 393 | 395 | 389 | 391 | -0.26% | 21,800 | 55億7726万 | -2.49% | 21.81 | 1.11 |
02/26 | 397 | 397 | 389 | 392 | 0% | 12,400 | 55億9152万 | -2.24% | 21.86 | 1.11 |
02/22 | 388 | 419 | 382 | 392 | +1.03% | 165,500 | 55億9152万 | -2.49% | 21.86 | 1.11 |
02/21 | 390 | 391 | 388 | 388 | -0.77% | 12,400 | 55億3447万 | -3.48% | 21.64 | 1.1 |
02/20 | 396 | 398 | 391 | 391 | -1.26% | 17,200 | 55億7726万 | -2.98% | 21.81 | 1.11 |
02/19 | 389 | 396 | 385 | 396 | +1.8% | 13,000 | 56億4858万 | -1.74% | 22.09 | 1.13 |
02/16 | 377 | 389 | 377 | 389 | +3.46% | 20,700 | 55億4873万 | -3.71% | 21.7 | 1.11 |
02/15 | 383 | 385 | 373 | 376 | -1.83% | 68,300 | 53億6330万 | -7.16% | 20.97 | 1.07 |
02/14 | 395 | 395 | 383 | 383 | -4.01% | 114,500 | 54億6315万 | -5.67% | 21.36 | 1.09 |
02/13 | 401 | 402 | 395 | 399 | -1.72% | 64,800 | 56億9137万 | -1.97% | 22.25 | 1.13 |
02/09 | 410 | 423 | 406 | 406 | -1.46% | 66,700 | 57億9122万 | -0.49% | 22.64 | 1.15 |
02/08 | 409 | 414 | 405 | 412 | 0% | 17,600 | 58億7680万 | +0.98% | 22.98 | 1.17 |
02/07 | 408 | 413 | 407 | 412 | +0.73% | 15,100 | 58億7680万 | +0.98% | 22.98 | 1.17 |
02/06 | 407 | 413 | 407 | 409 | +0.49% | 13,400 | 58億3401万 | +0.49% | 22.81 | 1.16 |
02/05 | 410 | 410 | 405 | 407 | 0% | 15,600 | 58億548万 | 0% | 22.7 | 1.16 |
02/02 | 411 | 411 | 403 | 407 | 0% | 13,400 | 58億548万 | 0% | 22.7 | 1.16 |
02/01 | 409 | 409 | 404 | 407 | -0.73% | 11,300 | 58億548万 | 0% | 22.7 | 1.16 |
01/31 | 405 | 410 | 405 | 410 | +1.74% | 19,700 | 58億4828万 | +0.74% | 22.87 | 1.17 |
01/30 | 415 | 416 | 403 | 403 | -2.18% | 102,400 | 57億4843万 | -0.98% | 22.48 | 1.15 |
01/29 | 413 | 413 | 408 | 412 | +0.24% | 16,700 | 58億7680万 | +1.23% | 22.98 | 1.17 |
01/26 | 412 | 414 | 408 | 411 | +0.74% | 16,500 | 58億6254万 | +0.98% | 22.92 | 1.17 |
01/25 | 404 | 413 | 404 | 408 | +1.24% | 26,900 | 58億1975万 | +0.25% | 22.75 | 1.16 |
01/24 | 407 | 409 | 401 | 403 | -0.49% | 24,700 | 57億4843万 | -0.98% | 22.48 | 1.15 |
01/23 | 409 | 409 | 405 | 405 | -0.98% | 14,700 | 57億7696万 | -0.49% | 22.59 | 1.15 |
01/22 | 411 | 416 | 407 | 409 | 0% | 38,600 | 58億3401万 | +0.25% | 22.81 | 1.16 |
01/19 | 403 | 409 | 403 | 409 | +1.24% | 13,200 | 58億3401万 | +0.49% | 22.81 | 1.16 |
01/18 | 407 | 407 | 404 | 404 | +0.25% | 8,400 | 57億6269万 | -0.74% | 22.53 | 1.15 |
01/17 | 402 | 410 | 402 | 403 | 0% | 25,400 | 57億4843万 | -0.98% | 22.48 | 1.15 |
01/16 | 406 | 407 | 403 | 403 | -0.25% | 7,400 | 57億4843万 | -0.98% | 22.48 | 1.15 |
01/15 | 404 | 407 | 404 | 404 | -0.49% | 11,100 | 57億6269万 | -0.98% | 22.53 | 1.15 |
01/12 | 408 | 411 | 403 | 406 | -1.22% | 35,200 | 57億9122万 | -0.49% | 22.64 | 1.15 |
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 3月期 | 520 104,000 4/2 | 226 45,150 3/31 | 107,400 537 6/19 | - | - | +21.72% 10/30 | -19.14% 5/15 |
2009年 3月期 | 275 55,000 5/15 | 140 28,000 10/28 | 34,200 171 12/22 | - | - | +32.19% 12/17 | -31.54% 10/8 |
2010年 3月期 | 290 58,000 12/28 | 148 29,500 4/8 29,500 4/7 | 35,000 175 8/19 | - | - | +30.14% 12/28 | -16.12% 10/5 |
2011年 3月期 | 280 56,000 4/23 | 199 39,700 3/14 | 69,400 347 4/23 | 35億4754万 | 25億1495万 | +9.14% 6/21 | -19.71% 5/21 |
2012年 3月期 | 255 51,000 10/28 | 220 44,050 7/22 44,050 7/21 他3件 | 21,800 109 10/28 | 32億3079万 | 27億8735万 | +5.85% 9/16 | -6.54% 4/16 |
2013年 3月期 | 320 64,000 2/8 | 220 44,050 9/7 44,050 8/27 | 154,000 770 2/8 | 40億5433万 | 27億9052万 | +30.05% 2/8 | -4.59% 4/5 |
2014年 3月期 | 401 10/25 | 255 51,000 4/2 | 289,000 10/25 | 50億8058万 | 32億3079万 | +24.22% 9/20 | -12.91% 6/13 |
2015年 3月期 | 349 3/4 10/17 | 250 2/6 1/16 | 210,900 3/4 | 44億2176万 | 31億6745万 | +146.5% 5/8 | -9.51% 5/15 |
2016年 3月期 | 1,168 5/8 | 251 2/12 | 8,359,800 5/8 | 147億9832万 | 35億7815万 | +96.74% 5/11 | -20.98% 1/21 |
2017年 3月期 | 485 1/31 | 257 6/24 | 1,742,400 11/28 | 69億1396万 | 36億6368万 | +29.3% 11/28 | -10.73% 4/12 |
2018年 3月期 | 644 10/19 | 362 8/10 | 6,227,500 10/19 | 91億8060万 | 51億6052万 | +29.86% 10/19 | -15.56% 2/14 |
2019年 3月期 | 494 5/9 5/8 | 259 12/26 | 285,700 10/4 | 70億4226万 | 36億9440万 | +17.91% 2/22 | -19.48% 12/25 |
2020年 3月期 | 493 1/21 | 286 5/13 | 728,600 1/21 | 70億3220万 | 40億7953万 | +21.82% 1/14 | -18.97% 3/18 |
2021年 3月期 | 476 3/30 | 315 4/3 | 384,400 5/15 | 67億8971万 | 44億9319万 | +11.7% 8/13 | -6.84% 6/15 |
2022年 3月期 | 515 11/17 | 377 1/11 | 985,300 9/3 | 73億4601万 | 53億7756万 | +17.83% 9/3 | -8.93% 12/2 |
2023年 3月期 | 583 3/22 | 355 1/17 | 2,883,400 3/20 | 83億1597万 | 50億6375万 | +32.48% 3/20 | -9.21% 4/21 |
2024年 3月期 | 480 6/27 | 373 2/15 | 224,500 6/27 | 68億4676万 | 53億2050万 | +9.71% 11/21 | -7.11% 2/15 |
最新 | 343 2024/6/7 | 3,400 | 48億9258万 | -4.19% 358 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -74%(0.26倍)
- 2007/12/28 vs 2006/12/29
- -42%(0.58倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- 30%(1.3倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- 41%(1.41倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 36%(1.36倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/06/07 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
140円(2008/10/28) - 145%(2.45倍)
343円(6/7)