株価チャート
株価
6/7
- 前日 (6/6)
- 242
- 始値
- 242
- 高値
- 248
- 安値
- 242
- 終値 +2.07%
- 247
- 出来高 -55.27%
- 37,800
乖離率
- 株価(5日)
移動平均値 - -3.14%
255 - 株価(25日)
移動平均値 - +5.11%
235 - 出来高(5日)
移動平均値 - -89.54%
361,520
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 | 242 | 248 | 242 | 247 | +2.07% | 37,800 | 31億8877万 | +5.11% | 28.84 | 9.24 |
06/06 | 261 | 261 | 242 | 242 | -6.92% | 84,500 | 31億2422万 | +3.42% | 28.26 | 9.05 |
06/05 | 265 | 271 | 255 | 260 | -3.7% | 150,400 | 33億5660万 | +11.11% | 30.36 | 9.73 |
06/04 | 314 | 322 | 263 | 270 | +5.88% | 957,700 | 34億8570万 | +15.38% | 31.53 | 10.1 |
06/03 | 215 | 292 | 215 | 255 | +18.06% | 577,200 | 32億9205万 | +9.44% | 29.78 | 9.54 |
05/31 | 215 | 216 | 213 | 216 | +0.47% | 9,500 | 27億8856万 | -6.9% | 25.22 | 8.08 |
05/30 | 213 | 215 | 213 | 215 | -0.92% | 26,300 | 27億7565万 | -7.73% | 25.1 | 8.04 |
05/29 | 218 | 218 | 214 | 217 | 0% | 8,400 | 28億147万 | -7.26% | 25.34 | 8.12 |
05/28 | 216 | 220 | 215 | 217 | 0% | 15,700 | 28億147万 | -8.05% | 25.34 | 8.12 |
05/27 | 217 | 218 | 214 | 217 | 0% | 7,000 | 28億147万 | -8.82% | 25.34 | 8.12 |
05/24 | 213 | 220 | 211 | 217 | +1.88% | 16,200 | 28億147万 | -9.58% | 25.34 | 8.12 |
05/23 | 225 | 225 | 208 | 213 | -5.33% | 60,000 | 27億4983万 | -12.35% | 24.87 | 7.97 |
05/22 | 226 | 228 | 225 | 225 | -0.88% | 19,500 | 28億9705万 | -8.54% | 26.27 | 8.42 |
05/21 | 227 | 231 | 226 | 227 | -0.87% | 13,700 | 29億2280万 | -7.72% | 26.51 | 8.49 |
05/20 | 233 | 235 | 223 | 229 | -2.14% | 29,000 | 29億4855万 | -7.29% | 26.74 | 8.57 |
05/17 | 230 | 234 | 224 | 234 | +3.54% | 14,700 | 30億1293万 | -5.26% | 27.32 | 8.76 |
05/16 | 216 | 234 | 216 | 226 | -5.83% | 87,400 | 29億993万 | -8.5% | 26.39 | 8.46 |
05/15 | 244 | 244 | 240 | 240 | -1.64% | 13,800 | 30億9019万 | -3.23% | 28.02 | 8.98 |
05/14 | 242 | 245 | 242 | 244 | +0.83% | 8,900 | 31億4169万 | -1.61% | 28.49 | 9.13 |
05/13 | 244 | 246 | 242 | 242 | -0.41% | 16,600 | 31億1594万 | -2.42% | 28.26 | 9.05 |
05/10 | 245 | 250 | 243 | 243 | +0.41% | 27,800 | 31億2881万 | -2.02% | 28.37 | 9.09 |
05/09 | 241 | 243 | 239 | 242 | +0.41% | 19,400 | 31億1594万 | -2.42% | 28.26 | 9.05 |
05/08 | 241 | 244 | 240 | 241 | -0.82% | 7,300 | 31億306万 | -2.82% | 28.14 | 9.02 |
05/07 | 242 | 243 | 240 | 243 | +0.41% | 11,400 | 31億2881万 | -2.41% | 28.37 | 9.09 |
05/02 | 243 | 244 | 241 | 242 | -0.41% | 16,800 | 31億1594万 | -2.81% | 28.26 | 9.05 |
05/01 | 242 | 247 | 241 | 243 | +0.41% | 16,500 | 31億2881万 | -2.41% | 28.37 | 9.09 |
04/30 | 242 | 245 | 241 | 242 | 0% | 19,200 | 31億1594万 | -2.81% | 28.26 | 9.05 |
04/26 | 243 | 244 | 239 | 242 | -0.41% | 17,900 | 31億1594万 | -3.2% | 28.26 | 9.05 |
04/25 | 240 | 245 | 239 | 243 | -0.41% | 30,700 | 31億2881万 | -2.8% | 28.37 | 9.09 |
04/24 | 244 | 249 | 240 | 244 | +0.41% | 38,400 | 31億4169万 | -2.79% | 28.49 | 9.13 |
04/23 | 245 | 249 | 242 | 243 | -0.82% | 20,400 | 31億2881万 | -3.19% | 28.37 | 9.09 |
04/22 | 246 | 250 | 242 | 245 | -2.78% | 49,300 | 31億5457万 | -2.78% | 28.61 | 9.17 |
04/19 | 268 | 277 | 247 | 252 | -5.97% | 123,600 | 32億4470万 | -0.4% | 29.43 | 9.43 |
04/18 | 264 | 270 | 259 | 268 | -0.37% | 87,400 | 34億5071万 | +5.93% | 31.29 | 10.03 |
04/17 | 303 | 311 | 256 | 269 | -6.27% | 272,700 | 34億6359万 | +6.75% | 31.41 | 10.06 |
04/16 | 302 | 352 | 275 | 287 | +0.35% | 651,700 | 36億9535万 | +14.34% | 33.51 | 10.74 |
04/15 | 239 | 320 | 237 | 286 | +19.17% | 882,100 | 36億8247万 | +14.4% | 33.4 | 10.7 |
04/12 | 242 | 245 | 238 | 240 | 0% | 11,500 | 30億9019万 | -3.23% | 28.02 | 8.98 |
04/11 | 238 | 241 | 236 | 240 | -0.83% | 15,400 | 30億9019万 | -3.61% | 28.02 | 8.98 |
04/10 | 238 | 242 | 237 | 242 | +2.11% | 15,100 | 31億1594万 | -2.81% | 28.26 | 9.05 |
04/09 | 237 | 239 | 235 | 237 | 0% | 9,700 | 30億5156万 | -4.82% | 27.67 | 8.87 |
04/08 | 238 | 238 | 235 | 237 | -0.84% | 7,600 | 30億5156万 | -5.2% | 27.67 | 8.87 |
04/05 | 241 | 241 | 235 | 239 | -1.24% | 16,000 | 30億7731万 | -4.4% | 27.91 | 8.94 |
04/04 | 241 | 247 | 240 | 242 | -1.22% | 11,500 | 31億1594万 | -3.2% | 28.26 | 9.05 |
04/03 | 241 | 245 | 240 | 245 | 0% | 28,100 | 31億5457万 | -2% | 28.61 | 9.17 |
04/02 | 247 | 248 | 242 | 245 | -2.39% | 13,700 | 31億5457万 | -2% | 28.61 | 9.17 |
04/01 | 251 | 251 | 242 | 251 | -0.4% | 8,000 | 32億3182万 | +0.4% | 29.31 | 9.39 |
03/29 | 248 | 255 | 248 | 252 | +1.61% | 19,500 | 32億4470万 | +1.2% | - | 9.4 |
03/28 | 243 | 249 | 243 | 248 | -0.4% | 9,800 | 31億9319万 | 0% | - | 9.25 |
03/27 | 246 | 249 | 246 | 249 | +0.4% | 12,200 | 32億607万 | +0.81% | - | 9.29 |
03/26 | 249 | 250 | 244 | 248 | -0.4% | 44,100 | 31億9319万 | +0.81% | - | 9.25 |
03/25 | 254 | 254 | 248 | 249 | -1.97% | 37,500 | 32億607万 | +1.63% | - | 9.29 |
03/22 | 256 | 256 | 252 | 254 | 0% | 5,500 | 32億7045万 | +4.53% | - | 9.48 |
03/21 | 253 | 255 | 250 | 254 | +0.4% | 12,200 | 32億7045万 | +4.53% | - | 9.48 |
03/19 | 263 | 263 | 248 | 253 | -3.8% | 42,200 | 32億5757万 | +3.69% | - | 9.44 |
03/18 | 271 | 272 | 260 | 263 | -2.23% | 50,400 | 33億8633万 | +7.79% | - | 9.81 |
03/15 | 259 | 272 | 259 | 269 | +4.26% | 47,700 | 34億6359万 | +10.7% | - | 10.04 |
03/14 | 251 | 258 | 250 | 258 | +2.79% | 32,900 | 33億2195万 | +6.17% | - | 9.63 |
03/13 | 247 | 265 | 243 | 251 | +4.58% | 99,500 | 32億3182万 | +3.29% | - | 9.37 |
03/12 | 250 | 281 | 240 | 240 | -4.38% | 192,100 | 30億9019万 | -1.23% | - | 8.96 |
03/11 | 251 | 251 | 247 | 251 | 0% | 21,600 | 32億3182万 | +3.29% | - | 9.37 |
03/08 | 254 | 254 | 247 | 251 | 0% | 16,600 | 32億3182万 | +2.87% | - | 9.37 |
03/07 | 251 | 253 | 245 | 251 | +0.4% | 25,200 | 32億3182万 | +2.87% | - | 9.37 |
03/06 | 251 | 251 | 249 | 250 | +0.81% | 10,900 | 32億1895万 | +2.46% | - | 9.33 |
03/05 | 252 | 254 | 247 | 248 | -1.59% | 26,400 | 31億9319万 | +1.22% | - | 9.25 |
03/04 | 245 | 252 | 242 | 252 | +4.13% | 46,200 | 32億4470万 | +2.86% | - | 9.4 |
03/01 | 244 | 245 | 242 | 242 | -0.41% | 11,300 | 31億1594万 | -1.22% | - | 9.03 |
02/29 | 245 | 245 | 241 | 243 | -0.82% | 13,600 | 31億2881万 | -1.22% | - | 9.07 |
02/28 | 245 | 249 | 240 | 245 | 0% | 39,200 | 31億5457万 | -0.41% | - | 9.14 |
02/27 | 230 | 245 | 230 | 245 | +6.52% | 43,900 | 31億5457万 | -0.81% | - | 9.14 |
02/26 | 229 | 231 | 229 | 230 | +1.32% | 18,600 | 29億6143万 | -6.88% | - | 8.58 |
02/22 | 225 | 229 | 225 | 227 | +0.89% | 18,700 | 29億2021万 | -8.84% | - | 8.46 |
02/21 | 222 | 228 | 221 | 225 | 0% | 17,800 | 28億9449万 | -10% | - | 8.39 |
02/20 | 228 | 230 | 222 | 225 | -1.32% | 20,900 | 28億9449万 | -10.36% | - | 8.39 |
02/19 | 231 | 232 | 223 | 228 | +3.64% | 21,600 | 29億3308万 | -9.88% | - | 8.5 |
02/16 | 211 | 223 | 200 | 220 | +6.28% | 109,200 | 28億3016万 | -13.73% | - | 8.2 |
02/15 | 252 | 252 | 193 | 207 | -20.08% | 295,800 | 26億6293万 | -19.46% | - | 7.72 |
02/14 | 259 | 260 | 246 | 259 | +0.39% | 18,500 | 33億3187万 | 0% | - | 9.66 |
02/13 | 250 | 258 | 250 | 258 | +3.2% | 11,600 | 33億1901万 | -0.39% | - | 9.62 |
02/09 | 257 | 257 | 241 | 250 | -1.96% | 57,500 | 32億1610万 | -3.47% | - | 9.32 |
02/08 | 256 | 258 | 255 | 255 | -1.54% | 9,800 | 32億8042万 | -1.54% | - | 9.51 |
02/07 | 255 | 260 | 255 | 259 | +1.57% | 8,100 | 33億3187万 | 0% | - | 9.66 |
02/06 | 255 | 256 | 254 | 255 | 0% | 6,100 | 32億8042万 | -1.54% | - | 9.51 |
02/05 | 255 | 257 | 253 | 255 | -0.39% | 10,300 | 32億8042万 | -1.54% | - | 9.51 |
02/02 | 259 | 260 | 254 | 256 | -1.16% | 15,800 | 32億9328万 | -1.16% | - | 9.54 |
02/01 | 255 | 259 | 255 | 259 | +0.39% | 8,000 | 33億3187万 | 0% | - | 9.66 |
01/31 | 259 | 259 | 255 | 258 | 0% | 9,000 | 33億1901万 | -0.39% | - | 9.62 |
01/30 | 257 | 260 | 257 | 258 | +0.78% | 8,600 | 33億1901万 | -0.39% | - | 9.62 |
01/29 | 255 | 258 | 255 | 256 | 0% | 22,800 | 32億9328万 | -1.16% | - | 9.54 |
01/26 | 257 | 257 | 250 | 256 | -0.39% | 45,400 | 32億9328万 | -1.16% | - | 9.54 |
01/25 | 257 | 258 | 256 | 257 | 0% | 5,000 | 33億615万 | -0.77% | - | 9.58 |
01/24 | 258 | 258 | 255 | 257 | -0.39% | 17,700 | 33億615万 | -1.15% | - | 9.58 |
01/23 | 259 | 262 | 256 | 258 | -0.39% | 13,300 | 33億1607万 | -0.77% | - | 9.61 |
01/22 | 257 | 267 | 257 | 259 | +0.78% | 24,200 | 33億2892万 | -0.38% | - | 9.65 |
01/19 | 259 | 259 | 256 | 257 | -0.77% | 25,500 | 33億322万 | -1.15% | - | 9.57 |
01/18 | 258 | 260 | 256 | 259 | -0.38% | 14,200 | 33億2892万 | -0.77% | - | 9.65 |
01/17 | 264 | 264 | 256 | 260 | -1.52% | 21,500 | 33億4178万 | -0.38% | - | 9.68 |
01/16 | 266 | 267 | 263 | 264 | -0.75% | 18,300 | 33億9319万 | +1.15% | - | 9.83 |
01/15 | 270 | 271 | 263 | 266 | -1.48% | 17,100 | 34億1889万 | +1.92% | - | 9.91 |
01/12 | 270 | 271 | 267 | 270 | 0% | 7,600 | 34億7031万 | +3.85% | - | 10.06 |
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 | 420 42,000 5/31 42,000 5/30 | 144 14,350 3/19 | 11,700 117 5/29 | - | - | +16.63% 5/30 | -22.87% 2/12 |
2009年 3月期 | 170 17,000 6/18 | 20 1,960 2/4 | 44,900 449 1/7 | - | - | +122.41% 3/12 | -44.28% 2/4 |
2010年 3月期 | 83 8,300 7/9 | 46 4,550 2/22 | 31,300 313 4/22 | - | - | +32.28% 7/9 | -17.52% 9/28 |
2011年 3月期 | 107 10,700 12/24 | 35 3,505 10/27 | 55,700 557 12/24 | 3億7236万 | 1億2197万 | +55.4% 11/22 | -29.19% 3/16 |
2012年 3月期 | 75 7,450 1/11 | 29 2,920 11/18 | 21,200 212 7/13 | 2億5926万 | 1億161万 | +42.85% 1/11 | -27.15% 11/17 |
2013年 3月期 | 190 19,000 6/12 | 49 4,900 5/16 | 274,200 2,742 6/4 | 6億6120万 | 1億7052万 | +83.14% 5/25 | -34.39% 7/18 |
2014年 3月期 | 265 26,450 4/5 | 89 8,900 6/26 | 369,400 3,694 4/4 | 9億2046万 | 3億972万 | +32.95% 7/23 | -33.76% 6/26 |
2015年 3月期 | 224 12/22 | 109 11/25 11/20 | 479,500 12/22 | 16億7865万 | 8億1684万 | +55.18% 12/22 | -19.97% 5/19 |
2016年 3月期 | 560 9/24 | 142 8/25 | 849,700 9/25 | 41億9664万 | 10億6414万 | +136.84% 9/24 | -17.98% 1/21 |
2017年 3月期 | 210 5/12 | 108 6/24 | 258,800 7/4 | 15億7374万 | 8億935万 | +17.2% 5/11 | -16.92% 6/24 |
2018年 3月期 | 490 1/10 | 122 4/13 | 1,016,000 1/10 | 36億7206万 | 9億1426万 | +137.58% 4/19 | -24.44% 4/6 |
2019年 3月期 | 1,848 6/14 | 219 4/9 | 2,357,900 6/26 | 138億4891万 | 16億4118万 | +113.9% 6/13 | -30.98% 11/21 |
2020年 3月期 | 644 7/9 | 165 3/16 | 703,900 8/30 | 57億8569万 | 15億1415万 | +59.21% 4/27 | -43.73% 3/13 |
2021年 3月期 | 370 4/28 | 163 4/6 | 1,411,300 9/7 | 34億1543万 | 14億9580万 | +42.52% 9/23 | -13.22% 10/30 |
2022年 3月期 | 348 11/24 | 222 5/20 5/19 他2件 | 1,166,500 11/24 | 40億8997万 | 24億5432万 | +20.23% 11/24 | -18.37% 5/19 |
2023年 3月期 | 362 5/16 | 210 9/28 | 601,900 12/21 | 42億9295万 | 25億8129万 | +11.01% 5/13 | -14.72% 9/28 |
2024年 3月期 | 498 6/19 | 193 2/15 | 756,000 6/23 | 61億6678万 | 24億8282万 | +61.98% 6/19 | -19.37% 2/15 |
最新 | 247 2024/6/7 | 37,800 | 31億8877万 | +5.11% 235 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -86%(0.14倍)
- 2007/12/27 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/27
- -79%(0.21倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 48%(1.48倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 59%(1.59倍)
- 2013/12/30 vs 2012/12/28
- 115%(2.15倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 36%(1.36倍)
- 2016/12/30 vs 2015/12/30
- -42%(0.58倍)
- 2017/12/29 vs 2016/12/30
- 79%(1.79倍)
- 2018/12/28 vs 2017/12/29
- 58%(1.58倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/06/07 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
20円(2009/02/04) - 1160%(12.6倍)
247円(6/7)