株価チャート
株価
5/7
- 前日 (5/2)
- 159
- 始値
- 161
- 高値
- 167
- 安値
- 160
- 終値 +3.14%
- 164
- 出来高 +674.91%
- 210,000
乖離率
- 株価(5日)
移動平均値 - +2.5%
160 - 株価(25日)
移動平均値 - +3.8%
158 - 出来高(5日)
移動平均値 - +167.18%
78,600
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 | 161 | 167 | 160 | 164 | +3.14% | 210,000 | 43億1011万 | +3.8% | 287.29 | 8.64 |
05/02 | 158 | 159 | 158 | 159 | 0% | 27,100 | 41億7871万 | +0.63% | 278.53 | 8.37 |
05/01 | 160 | 160 | 158 | 159 | +0.63% | 56,400 | 41億7871万 | 0% | 278.53 | 8.37 |
04/30 | 158 | 160 | 158 | 158 | -0.63% | 58,400 | 41億5243万 | -0.63% | 276.78 | 8.32 |
04/26 | 158 | 159 | 157 | 159 | +0.63% | 41,100 | 41億7871万 | -0.63% | 278.53 | 8.37 |
04/25 | 160 | 160 | 158 | 158 | -0.63% | 33,500 | 41億5243万 | -1.86% | 276.78 | 8.32 |
04/24 | 158 | 161 | 158 | 159 | +0.63% | 42,000 | 41億7871万 | -1.24% | 278.53 | 8.37 |
04/23 | 160 | 161 | 158 | 158 | +0.64% | 66,600 | 41億5243万 | -1.86% | 276.78 | 8.32 |
04/22 | 158 | 159 | 157 | 157 | -0.63% | 42,700 | 41億2614万 | -3.09% | 275.03 | 8.27 |
04/19 | 160 | 160 | 154 | 158 | 0% | 93,500 | 41億5243万 | -2.47% | 276.78 | 8.32 |
04/18 | 157 | 160 | 157 | 158 | +0.64% | 41,200 | 41億5243万 | -3.07% | 276.78 | 8.32 |
04/17 | 157 | 159 | 156 | 157 | 0% | 71,700 | 41億2614万 | -3.68% | 275.03 | 8.27 |
04/16 | 159 | 160 | 157 | 157 | -1.26% | 39,900 | 41億2614万 | -4.27% | 275.03 | 8.27 |
04/15 | 160 | 161 | 158 | 159 | -0.63% | 50,600 | 41億7871万 | -3.64% | 278.53 | 8.37 |
04/12 | 161 | 162 | 160 | 160 | -0.62% | 29,100 | 42億499万 | -3.03% | 280.28 | 8.43 |
04/11 | 160 | 163 | 160 | 161 | +0.63% | 69,300 | 42億3127万 | -3.01% | 282.03 | 8.48 |
04/10 | 162 | 163 | 160 | 160 | -1.23% | 47,500 | 42億499万 | -3.61% | 280.28 | 8.43 |
04/09 | 162 | 162 | 160 | 162 | +1.25% | 46,700 | 42億5755万 | -2.99% | 283.79 | 8.53 |
04/08 | 160 | 163 | 160 | 160 | 0% | 92,200 | 42億499万 | -4.19% | 280.28 | 8.43 |
04/05 | 157 | 160 | 156 | 160 | +1.91% | 64,700 | 42億499万 | -4.76% | 280.28 | 8.43 |
04/04 | 157 | 160 | 156 | 157 | +1.29% | 52,700 | 41億2614万 | -7.1% | 275.03 | 8.27 |
04/03 | 158 | 158 | 155 | 155 | -1.9% | 70,000 | 40億7358万 | -8.28% | 271.52 | 8.16 |
04/02 | 160 | 168 | 153 | 158 | +1.28% | 276,000 | 41億5243万 | -7.06% | 276.78 | 8.32 |
04/01 | 154 | 161 | 154 | 156 | +1.96% | 356,800 | 40億9986万 | -8.77% | 273.28 | 8.21 |
03/29 | 155 | 155 | 150 | 153 | -2.55% | 384,200 | 40億2102万 | -10.53% | 268.02 | 8.06 |
03/28 | 160 | 164 | 152 | 157 | -10.29% | 999,800 | 41億2614万 | -8.72% | 275.03 | 8.27 |
03/27 | 176 | 176 | 173 | 175 | +1.16% | 87,900 | 45億9921万 | +1.74% | 306.56 | 9.22 |
03/26 | 175 | 175 | 173 | 173 | -0.57% | 36,100 | 45億4664万 | +0.58% | 303.06 | 9.11 |
03/25 | 171 | 175 | 171 | 174 | +1.75% | 118,900 | 45億7292万 | +1.16% | 304.81 | 9.16 |
03/22 | 169 | 172 | 169 | 171 | +1.18% | 55,700 | 44億9408万 | 0% | 299.55 | 9 |
03/21 | 170 | 170 | 168 | 169 | -0.59% | 66,900 | 44億4152万 | -1.17% | 296.05 | 8.9 |
03/19 | 170 | 171 | 169 | 170 | 0% | 59,400 | 44億6780万 | -0.58% | 297.8 | 8.95 |
03/18 | 170 | 171 | 169 | 170 | -0.58% | 63,900 | 44億6780万 | -0.58% | 297.8 | 8.95 |
03/15 | 170 | 171 | 169 | 171 | 0% | 41,500 | 44億9408万 | 0% | 299.55 | 9 |
03/14 | 170 | 172 | 169 | 171 | 0% | 56,700 | 44億9408万 | 0% | 299.55 | 9 |
03/13 | 171 | 173 | 169 | 171 | 0% | 126,600 | 44億9408万 | 0% | 299.55 | 9 |
03/12 | 170 | 173 | 170 | 171 | +0.59% | 64,100 | 44億9408万 | 0% | 299.55 | 9 |
03/11 | 174 | 174 | 170 | 170 | -2.86% | 81,800 | 44億6780万 | -1.16% | 297.8 | 8.95 |
03/08 | 173 | 175 | 172 | 175 | 0% | 72,300 | 45億9921万 | +1.74% | 306.56 | 9.22 |
03/07 | 175 | 177 | 173 | 175 | +1.16% | 65,200 | 45億9921万 | +1.74% | 306.56 | 9.22 |
03/06 | 172 | 175 | 172 | 173 | -0.57% | 36,900 | 45億4664万 | +0.58% | 303.06 | 9.11 |
03/05 | 172 | 174 | 171 | 174 | +0.58% | 42,500 | 45億7292万 | +1.16% | 304.81 | 9.16 |
03/04 | 175 | 176 | 172 | 173 | -1.14% | 110,100 | 45億4664万 | +0.58% | 303.06 | 9.11 |
03/01 | 177 | 179 | 174 | 175 | -0.57% | 193,900 | 45億9921万 | +1.74% | 306.56 | 9.22 |
02/29 | 175 | 178 | 175 | 176 | +0.57% | 146,000 | 46億2549万 | +2.33% | 308.31 | 9.27 |
02/28 | 175 | 178 | 174 | 175 | +1.16% | 279,800 | 45億9921万 | +1.74% | 306.56 | 9.22 |
02/27 | 174 | 175 | 171 | 173 | 0% | 163,800 | 45億4664万 | +0.58% | 303.06 | 9.11 |
02/26 | 169 | 174 | 169 | 173 | +2.37% | 160,300 | 45億4664万 | 0% | 303.06 | 9.11 |
02/22 | 170 | 171 | 169 | 169 | 0% | 50,800 | 44億4152万 | -2.31% | 296.05 | 8.9 |
02/21 | 172 | 172 | 169 | 169 | -1.74% | 81,400 | 43億4012万 | -2.31% | 296.05 | 8.9 |
02/20 | 171 | 172 | 170 | 172 | +1.18% | 63,300 | 44億1716万 | -0.58% | 301.3 | 9.06 |
02/19 | 166 | 171 | 166 | 170 | +3.03% | 112,500 | 43億6580万 | -1.73% | 297.8 | 8.95 |
02/16 | 161 | 167 | 161 | 165 | +2.48% | 128,200 | 42億3739万 | -4.62% | 289.04 | 8.69 |
02/15 | 166 | 167 | 160 | 161 | -1.83% | 145,500 | 41億3467万 | -6.94% | 282.03 | 8.48 |
02/14 | 167 | 168 | 164 | 164 | -4.65% | 371,000 | 42億1171万 | -5.2% | 287.29 | 8.64 |
02/13 | 174 | 176 | 171 | 172 | -0.58% | 164,300 | 44億1716万 | -1.15% | 301.3 | 9.06 |
02/09 | 170 | 175 | 170 | 173 | +1.76% | 242,700 | 44億4284万 | 0% | 303.06 | 9.11 |
02/08 | 168 | 171 | 166 | 170 | -0.58% | 116,800 | 43億6580万 | -1.73% | 297.8 | 8.95 |
02/07 | 172 | 172 | 168 | 171 | -0.58% | 224,200 | 43億9148万 | -1.16% | 299.55 | 9 |
02/06 | 176 | 176 | 172 | 172 | -2.27% | 52,100 | 44億1716万 | -0.58% | 301.3 | 9.06 |
02/05 | 173 | 176 | 171 | 176 | +1.73% | 127,800 | 45億1989万 | +1.73% | 308.31 | 9.27 |
02/02 | 173 | 174 | 171 | 173 | +0.58% | 120,700 | 44億4284万 | +0.58% | 303.06 | 9.11 |
02/01 | 176 | 176 | 172 | 172 | -2.27% | 147,400 | 44億1716万 | +0.58% | 301.3 | 9.06 |
01/31 | 175 | 177 | 175 | 176 | -0.56% | 76,200 | 45億1989万 | +2.92% | 308.31 | 9.27 |
01/30 | 176 | 178 | 175 | 177 | 0% | 39,900 | 45億4557万 | +4.12% | 310.06 | 9.32 |
01/29 | 174 | 178 | 173 | 177 | +1.72% | 90,600 | 45億4557万 | +4.73% | 310.06 | 9.32 |
01/26 | 176 | 178 | 174 | 174 | -1.69% | 85,300 | 44億6852万 | +2.96% | 304.81 | 9.16 |
01/25 | 176 | 178 | 174 | 177 | -0.56% | 93,600 | 45億4557万 | +5.36% | 310.06 | 9.32 |
01/24 | 180 | 180 | 175 | 178 | -0.56% | 114,000 | 45億7125万 | +5.95% | 311.81 | 9.37 |
01/23 | 177 | 181 | 177 | 179 | +1.13% | 251,700 | 45億9693万 | +7.19% | 313.57 | 9.43 |
01/22 | 177 | 178 | 174 | 177 | 0% | 230,600 | 44億7477万 | +5.99% | 310.06 | 9.32 |
01/19 | 176 | 179 | 174 | 177 | +0.57% | 224,000 | 44億7477万 | +6.63% | 310.06 | 9.32 |
01/18 | 175 | 182 | 174 | 176 | +0.57% | 404,100 | 44億4949万 | +6.02% | 308.31 | 9.27 |
01/17 | 175 | 179 | 172 | 175 | +0.57% | 335,300 | 44億2421万 | +6.06% | 306.56 | 9.22 |
01/16 | 169 | 174 | 168 | 174 | +2.96% | 282,300 | 43億9892万 | +5.45% | 304.81 | 9.16 |
01/15 | 168 | 171 | 168 | 169 | +1.2% | 223,100 | 42億7252万 | +2.42% | 296.05 | 8.9 |
01/12 | 167 | 169 | 166 | 167 | 0% | 107,400 | 42億2196万 | +1.21% | 292.55 | 8.79 |
01/11 | 170 | 170 | 167 | 167 | -1.76% | 189,500 | 42億2196万 | +1.21% | 292.55 | 8.79 |
01/10 | 171 | 174 | 168 | 170 | 0% | 272,800 | 42億9780万 | +3.03% | 297.8 | 8.95 |
01/09 | 168 | 170 | 167 | 170 | +0.59% | 109,900 | 42億9780万 | +3.03% | 297.8 | 8.95 |
01/05 | 169 | 170 | 167 | 169 | 0% | 89,300 | 42億7252万 | +1.81% | 296.05 | 8.9 |
01/04 | 166 | 171 | 164 | 169 | +1.81% | 252,300 | 42億7252万 | +1.81% | 296.05 | 8.9 |
2023 | ||||||||||
12/29 | 168 | 169 | 166 | 166 | -0.6% | 182,500 | 41億9667万 | 0% | 290.79 | 8.41 |
12/28 | 160 | 170 | 160 | 167 | +3.73% | 314,100 | 42億2196万 | +0.6% | 292.55 | 8.46 |
12/27 | 156 | 162 | 155 | 161 | +3.21% | 330,300 | 40億7027万 | -3.01% | 282.03 | 8.16 |
12/26 | 156 | 158 | 154 | 156 | -0.64% | 310,100 | 39億4386万 | -6.59% | 273.28 | 7.9 |
12/25 | 159 | 160 | 156 | 157 | -0.63% | 242,300 | 39億6914万 | -6.55% | 275.03 | 7.95 |
12/22 | 160 | 161 | 158 | 158 | -1.25% | 209,000 | 39億9443万 | -5.95% | 276.78 | 8 |
12/21 | 162 | 162 | 160 | 160 | -3.03% | 167,900 | 37億4899万 | -4.76% | 280.28 | 7.51 |
12/20 | 164 | 165 | 162 | 165 | +0.61% | 105,400 | 38億6614万 | -1.2% | 289.04 | 7.75 |
12/19 | 164 | 165 | 163 | 164 | 0% | 100,300 | 38億4271万 | -1.8% | 287.29 | 7.7 |
12/18 | 161 | 165 | 160 | 164 | +1.86% | 176,600 | 38億4271万 | -1.2% | 287.29 | 7.7 |
12/15 | 163 | 164 | 160 | 161 | -1.23% | 104,400 | 37億7242万 | -2.42% | 282.03 | 7.56 |
12/14 | 165 | 165 | 161 | 163 | -1.21% | 145,900 | 38億1928万 | -0.61% | 285.54 | 7.65 |
12/13 | 161 | 166 | 161 | 165 | +1.85% | 197,300 | 38億6614万 | +1.23% | 289.04 | 7.75 |
12/12 | 164 | 166 | 161 | 162 | -1.82% | 209,600 | 37億9585万 | -0.61% | 283.79 | 7.61 |
12/11 | 164 | 168 | 163 | 165 | +1.85% | 173,600 | 38億6614万 | +1.85% | 289.04 | 7.75 |
12/08 | 166 | 167 | 161 | 162 | -3.57% | 330,000 | 37億9585万 | +0.62% | 283.79 | 7.61 |
12/07 | 174 | 174 | 168 | 168 | -2.89% | 239,200 | 39億3644万 | +5% | 294.3 | 7.89 |
12/06 | 173 | 174 | 171 | 173 | -0.57% | 218,400 | 40億5359万 | +8.81% | 303.06 | 8.12 |
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 | 1,410 141,000 7/10 141,000 7/6 他2件 | 466 46,600 1/23 46,600 1/22 | 153,900 1,539 10/9 | - | - | +26.2% 6/2 | -29.43% 1/22 |
2009年 6月期 | 777 77,700 6/2 | 470 47,000 10/10 | 44,000 440 9/16 | - | - | +12.15% 5/13 | -16.03% 10/10 |
2010年 6月期 | 935 93,500 9/8 | 689 68,900 7/14 | 110,000 1,100 8/26 | - | - | +24.49% 8/26 | -7.99% 2/2 |
2011年 6月期 | 873 87,300 11/30 87,300 11/29 | 553 55,300 3/15 | 110,300 1,103 7/12 | 125億5985万 | 79億5601万 | +8% 5/2 | -21.55% 3/15 |
2012年 6月期 | 1,114 111,400 4/19 | 706 70,600 8/9 | 81,700 817 6/27 | 160億2711万 | 101億5722万 | +16.72% 4/4 | -11.11% 5/15 |
2013年 6月期 | 1,105 110,500 5/8 | 860 86,000 11/12 | 108,500 1,085 11/12 | 158億9763万 | 123億7282万 | +8.72% 3/28 | -8.57% 6/7 |
2014年 6月期 | 979 97,900 10/1 | 875 2/24 2/19 | 75,600 756 12/19 | 140億8487万 | 125億8862万 | +5.3% 10/1 | -4.36% 2/17 |
2015年 6月期 | 980 6/25 | 893 12/26 | 77,200 6/26 | 140億9926万 | 128億4759万 | +2.36% 4/8 | -3.49% 6/30 |
2016年 6月期 | 977 11/26 | 803 8/25 | 62,400 8/25 | 140億5609万 | 115億5276万 | +5.77% 3/17 | -7.45% 1/21 |
2017年 6月期 | 1,007 6/27 | 895 7/8 | 81,900 6/28 | 144億8770万 | 128億7636万 | +1.96% 11/29 | -2.49% 12/28 |
2018年 6月期 | 1,046 6/26 | 960 2/6 | 90,100 12/27 | 150億4880万 | 138億1152万 | +2.21% 4/26 | -4.11% 7/5 |
2019年 6月期 | 1,003 7/2 | 380 12/26 12/25 | 347,800 8/15 | 144億3016万 | 54億6706万 | +5.07% 5/30 5/29 | -34.09% 8/15 |
2020年 6月期 | 440 10/30 8/26 | 208 3/17 | 233,500 3/3 | 69億6366万 | 32億9191万 | +24.18% 5/12 | -33.17% 3/13 |
2021年 6月期 | 357 6/10 | 234 12/29 | 1,193,500 6/7 | 56億5006万 | 37億340万 | +31.32% 6/7 | -16.92% 12/29 |
2022年 6月期 | 293 5/18 | 208 2/1 1/31 他3件 | 231,400 5/18 | 55億535万 | 39億823万 | +11.76% 9/30 | -10.93% 12/28 |
2023年 6月期 | 311 5/18 | 143 3/29 3/20 | 9,988,700 5/18 | 60億6890万 | 27億4828万 | +63.99% 5/12 | -15.77% 12/28 |
最新 | 164 2024/5/7 | 210,000 | 43億1011万 | +3.8% 158 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 45%(1.45倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -62%(0.38倍)
- 2008/12/30 vs 2007/12/28
- -12%(0.88倍)
- 2009/12/30 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -59%(0.41倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -40%(0.6倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/05/07 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
130円(2023/10/24) - 26%(1.26倍)
164円(5/7)