株価チャート
株価
6/7
- 前日 (6/6)
- 107
- 始値
- 107
- 高値
- 107
- 安値
- 105
- 終値 ±0%
- 107
- 出来高 -5.29%
- 34,000
乖離率
- 株価(5日)
移動平均値 - 0%
107 - 株価(25日)
移動平均値 - +0.94%
106 - 出来高(5日)
移動平均値 - -10.99%
38,200
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 | 107 | 107 | 105 | 107 | 0% | 34,000 | 13億7281万 | +0.94% | - | 31.6 |
06/06 | 109 | 109 | 106 | 107 | -1.83% | 35,900 | 13億7281万 | +0.94% | - | 31.6 |
06/05 | 108 | 109 | 106 | 109 | +1.87% | 50,900 | 13億9847万 | +2.83% | - | 32.2 |
06/04 | 107 | 109 | 106 | 107 | +0.94% | 28,900 | 13億7281万 | +0.94% | - | 31.6 |
06/03 | 108 | 108 | 106 | 106 | -1.85% | 41,300 | 13億5998万 | 0% | - | 31.31 |
05/31 | 105 | 108 | 105 | 108 | +2.86% | 45,300 | 13億8564万 | +0.93% | - | 31.9 |
05/30 | 104 | 108 | 104 | 105 | 0% | 46,100 | 13億4715万 | -1.87% | - | 31.01 |
05/29 | 106 | 107 | 104 | 105 | -0.94% | 46,500 | 13億4715万 | -1.87% | - | 31.01 |
05/28 | 107 | 108 | 106 | 106 | -0.93% | 32,700 | 13億5998万 | -0.93% | - | 31.31 |
05/27 | 107 | 110 | 106 | 107 | 0% | 89,300 | 13億7281万 | 0% | - | 31.6 |
05/24 | 106 | 109 | 105 | 107 | +0.94% | 40,000 | 13億7281万 | -0.93% | - | 31.6 |
05/23 | 107 | 109 | 105 | 106 | 0% | 58,700 | 13億5998万 | -1.85% | - | 31.31 |
05/22 | 107 | 108 | 106 | 106 | -0.93% | 15,500 | 13億5998万 | -1.85% | - | 31.31 |
05/21 | 106 | 109 | 106 | 107 | -0.93% | 45,800 | 13億7281万 | -1.83% | - | 31.6 |
05/20 | 105 | 109 | 104 | 108 | +3.85% | 81,700 | 13億8564万 | -0.92% | - | 31.9 |
05/17 | 106 | 106 | 104 | 104 | -2.8% | 58,500 | 13億3432万 | -5.45% | - | 30.72 |
05/16 | 105 | 108 | 104 | 107 | +1.9% | 75,000 | 13億7281万 | -2.73% | - | 31.6 |
05/15 | 106 | 107 | 103 | 105 | 0% | 84,000 | 13億4715万 | -5.41% | - | 31.01 |
05/14 | 105 | 106 | 104 | 105 | 0% | 41,300 | 13億4715万 | -5.41% | - | 31.01 |
05/13 | 104 | 106 | 103 | 105 | +0.96% | 56,600 | 13億4715万 | -5.41% | - | 31.01 |
05/10 | 106 | 107 | 103 | 104 | -1.89% | 209,700 | 13億3432万 | -7.14% | - | 30.72 |
05/09 | 107 | 108 | 106 | 106 | -0.93% | 31,500 | 13億5998万 | -5.36% | - | 31.31 |
05/08 | 108 | 108 | 106 | 107 | 0% | 41,400 | 13億7281万 | -5.31% | - | 31.6 |
05/07 | 108 | 109 | 107 | 107 | -1.83% | 92,000 | 13億7281万 | -5.31% | - | 31.6 |
05/02 | 107 | 110 | 107 | 109 | +1.87% | 97,800 | 13億9847万 | -4.39% | - | 32.2 |
05/01 | 107 | 109 | 106 | 107 | -0.93% | 162,100 | 13億7281万 | -6.14% | - | 31.6 |
04/30 | 109 | 109 | 107 | 108 | 0% | 184,900 | 13億8564万 | -5.26% | - | 31.9 |
04/26 | 113 | 129 | 108 | 108 | 0% | 2,686,900 | 13億8564万 | -6.09% | - | 31.9 |
04/25 | 108 | 114 | 107 | 108 | 0% | 595,700 | 13億8564万 | -6.09% | - | 31.9 |
04/24 | 110 | 111 | 107 | 108 | -3.57% | 621,100 | 13億8564万 | -6.09% | - | 31.9 |
04/23 | 116 | 146 | 109 | 112 | +2.75% | 9,619,700 | 14億3696万 | -3.45% | - | 33.08 |
04/22 | 113 | 113 | 107 | 109 | -1.8% | 110,600 | 13億9847万 | -6.03% | - | 32.2 |
04/19 | 112 | 113 | 110 | 111 | -0.89% | 48,100 | 14億2413万 | -4.31% | - | 32.79 |
04/18 | 112 | 114 | 112 | 112 | 0% | 16,300 | 14億3696万 | -3.45% | - | 33.08 |
04/17 | 114 | 114 | 111 | 112 | -0.88% | 51,500 | 14億3696万 | -3.45% | - | 33.08 |
04/16 | 117 | 118 | 113 | 113 | -5.04% | 104,300 | 14億4979万 | -2.59% | - | 33.38 |
04/15 | 118 | 119 | 116 | 119 | +0.85% | 37,000 | 15億2677万 | +2.59% | - | 35.15 |
04/12 | 118 | 121 | 115 | 118 | 0% | 114,500 | 15億1394万 | +0.85% | - | 34.85 |
04/11 | 122 | 122 | 118 | 118 | -1.67% | 30,500 | 15億1394万 | +0.85% | - | 34.85 |
04/10 | 118 | 120 | 118 | 120 | +2.56% | 45,200 | 15億3960万 | +2.56% | - | 35.44 |
04/09 | 115 | 118 | 115 | 117 | +1.74% | 47,800 | 14億7303万 | 0% | - | 33.91 |
04/08 | 116 | 116 | 114 | 115 | -0.86% | 14,000 | 14億7545万 | -1.71% | - | 33.97 |
04/05 | 116 | 117 | 114 | 116 | -0.85% | 66,100 | 14億8828万 | -1.69% | - | 34.26 |
04/04 | 117 | 119 | 115 | 117 | 0% | 61,200 | 15億111万 | -0.85% | - | 34.56 |
04/03 | 118 | 120 | 117 | 117 | 0% | 36,500 | 15億111万 | -1.68% | - | 34.56 |
04/02 | 122 | 123 | 117 | 117 | -2.5% | 180,000 | 15億111万 | -2.5% | - | 34.56 |
04/01 | 118 | 121 | 115 | 120 | +0.84% | 160,400 | 15億3960万 | -0.83% | - | 35.44 |
03/29 | 113 | 119 | 113 | 119 | +3.48% | 60,600 | 15億2677万 | -1.65% | - | 35.15 |
03/28 | 113 | 116 | 112 | 115 | +0.88% | 71,700 | 14億7545万 | -5.74% | - | 33.97 |
03/27 | 115 | 117 | 112 | 114 | 0% | 77,300 | 14億6262万 | -8.06% | - | 33.67 |
03/26 | 118 | 118 | 112 | 114 | -3.39% | 133,600 | 14億6262万 | -8.06% | - | 33.67 |
03/25 | 119 | 119 | 117 | 118 | 0% | 50,100 | 15億1394万 | -5.6% | - | 34.85 |
03/22 | 117 | 118 | 116 | 118 | +0.85% | 37,900 | 15億1394万 | -5.6% | - | 34.85 |
03/21 | 116 | 119 | 114 | 117 | +1.74% | 81,800 | 14億7303万 | -7.14% | - | 33.91 |
03/19 | 116 | 116 | 114 | 115 | -0.86% | 46,200 | 14億4785万 | -9.45% | - | 33.33 |
03/18 | 114 | 117 | 112 | 116 | +4.5% | 101,800 | 14億6044万 | -9.38% | - | 33.62 |
03/15 | 112 | 114 | 110 | 111 | -1.77% | 91,500 | 13億9749万 | -13.95% | - | 32.17 |
03/14 | 112 | 114 | 111 | 113 | +0.89% | 117,800 | 14億2267万 | -13.08% | - | 32.75 |
03/13 | 117 | 117 | 111 | 112 | -2.61% | 178,300 | 14億1008万 | -14.5% | - | 32.46 |
03/12 | 115 | 117 | 113 | 115 | -1.71% | 119,500 | 14億4785万 | -12.88% | - | 33.33 |
03/11 | 123 | 123 | 115 | 117 | -5.65% | 274,100 | 14億7303万 | -12.03% | - | 33.91 |
03/08 | 122 | 125 | 122 | 124 | +2.48% | 119,600 | 15億6116万 | -7.46% | - | 35.94 |
03/07 | 126 | 126 | 120 | 121 | -3.97% | 155,900 | 15億2339万 | -10.37% | - | 35.07 |
03/06 | 121 | 127 | 119 | 126 | +4.13% | 206,300 | 15億8634万 | -6.67% | - | 36.52 |
03/05 | 122 | 122 | 117 | 121 | -0.82% | 303,700 | 15億2339万 | -11.03% | - | 35.07 |
03/04 | 125 | 125 | 121 | 122 | -1.61% | 170,600 | 15億3598万 | -10.29% | - | 35.36 |
03/01 | 131 | 131 | 123 | 124 | -6.06% | 587,300 | 15億6116万 | -8.15% | - | 35.94 |
02/29 | 137 | 137 | 128 | 132 | -3.65% | 543,900 | 16億6188万 | -2.22% | - | 38.26 |
02/28 | 141 | 142 | 135 | 137 | -2.84% | 382,700 | 17億2483万 | +1.48% | - | 39.71 |
02/27 | 141 | 147 | 138 | 141 | +1.44% | 436,600 | 17億7519万 | +5.22% | - | 40.87 |
02/26 | 149 | 153 | 136 | 139 | +2.21% | 1,038,700 | 17億5001万 | +4.51% | - | 40.29 |
02/22 | 145 | 145 | 135 | 136 | -4.9% | 483,100 | 17億1224万 | +3.03% | - | 39.42 |
02/21 | 150 | 150 | 138 | 143 | 0% | 607,700 | 16億2162万 | +9.16% | - | 37.31 |
02/20 | 137 | 166 | 134 | 143 | +6.72% | 2,550,000 | 16億2162万 | +10% | - | 37.31 |
02/19 | 135 | 136 | 129 | 134 | +4.69% | 243,600 | 15億1956万 | +3.88% | - | 34.96 |
02/16 | 121 | 134 | 121 | 128 | +5.79% | 353,900 | 14億5152万 | 0% | - | 33.4 |
02/15 | 134 | 134 | 121 | 121 | -10.37% | 468,900 | 13億7214万 | -5.47% | - | 31.57 |
02/14 | 139 | 140 | 131 | 135 | -3.57% | 287,300 | 15億3090万 | +5.47% | - | 35.22 |
02/13 | 146 | 150 | 136 | 140 | -8.5% | 689,200 | 15億8760万 | +10.24% | - | 36.53 |
02/09 | 135 | 159 | 132 | 153 | +12.5% | 1,091,800 | 17億3502万 | +21.43% | - | 39.92 |
02/08 | 137 | 137 | 130 | 136 | -1.45% | 245,300 | 15億4224万 | +8.8% | - | 35.48 |
02/07 | 144 | 146 | 134 | 138 | -1.43% | 331,000 | 15億6492万 | +10.4% | - | 36.01 |
02/06 | 143 | 143 | 138 | 140 | -2.1% | 200,100 | 15億8760万 | +12.9% | - | 36.53 |
02/05 | 139 | 143 | 137 | 143 | +0.7% | 275,700 | 16億2162万 | +16.26% | - | 37.31 |
02/02 | 132 | 156 | 132 | 142 | +8.4% | 1,483,900 | 16億1028万 | +16.39% | - | 37.05 |
02/01 | 133 | 135 | 128 | 131 | -5.07% | 275,500 | 14億8554万 | +8.26% | - | 34.18 |
01/31 | 132 | 138 | 127 | 138 | +3.76% | 244,300 | 15億6492万 | +14.05% | - | 14.66 |
01/30 | 133 | 133 | 128 | 133 | -3.62% | 510,300 | 15億822万 | +9.92% | - | 14.13 |
01/29 | 123 | 155 | 123 | 138 | +14.05% | 2,417,500 | 15億6492万 | +15% | - | 14.66 |
01/26 | 119 | 128 | 118 | 121 | +0.83% | 341,100 | 13億7214万 | +0.83% | - | 12.85 |
01/25 | 120 | 122 | 118 | 120 | 0% | 98,100 | 13億6080万 | -0.83% | - | 12.74 |
01/24 | 123 | 123 | 119 | 120 | -2.44% | 92,600 | 13億6080万 | -1.64% | - | 12.74 |
01/23 | 120 | 123 | 118 | 123 | +6.03% | 217,600 | 13億9482万 | 0% | - | 13.06 |
01/22 | 113 | 116 | 112 | 116 | +2.65% | 59,600 | 13億1080万 | -6.45% | - | 12.28 |
01/19 | 113 | 114 | 113 | 113 | 0% | 33,700 | 12億7690万 | -9.6% | - | 11.96 |
01/18 | 114 | 114 | 113 | 113 | -0.88% | 52,900 | 12億7690万 | -11.02% | - | 11.96 |
01/17 | 115 | 116 | 114 | 114 | 0% | 61,000 | 12億8820万 | -10.94% | - | 12.06 |
01/16 | 115 | 116 | 114 | 114 | -0.87% | 70,800 | 12億8820万 | -12.31% | - | 12.06 |
01/15 | 116 | 117 | 114 | 115 | -1.71% | 84,200 | 12億9950万 | -12.88% | - | 12.17 |
01/12 | 118 | 119 | 117 | 117 | 0% | 57,400 | 13億2210万 | -12.69% | - | 12.38 |
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 12月期 | 740 148,000 6/6 | 206 41,100 10/10 | 181,600 908 6/6 | - | - | +45.38% 6/5 | -28.18% 10/10 |
2010年 1月期 | 1,445 289,000 12/24 | 303 60,500 1/8 | 31,000 155 6/8 | - | - | +39.14% 6/16 | -23% 7/16 |
2011年 1月期 | 1,450 290,000 4/23 290,000 4/22 | 855 171,000 11/9 171,000 10/28 | 8,200 41 4/19 | 27億8400万 | 16億4160万 | +24.31% 12/20 | -19.43% 10/28 |
2012年 1月期 | 1,155 231,000 10/20 | 800 160,000 8/11 | 3,200 16 12/20 | 22億1760万 | 15億3600万 | +26.69% 10/20 | -13.23% 8/11 |
2013年 1月期 | 1,196 239,200 12/14 | 627 125,400 10/19 | 19,800 99 12/14 | 22億9632万 | 12億384万 | +63.38% 12/14 | -12.47% 2/13 |
2014年 1月期 | 999 3/12 | 629 6/26 | 18,200 3/13 | 19億1808万 | 12億768万 | +8.95% 3/12 | -18.95% 6/6 |
2015年 1月期 | 1,673 9/11 | 624 6/6 | 204,300 9/11 | 32億1216万 | 11億9808万 | +85.88% 9/10 | -15.93% 10/14 |
2016年 1月期 | 1,190 3/2 | 662 9/4 | 47,700 3/13 | 22億8480万 | 12億7104万 | +7.07% 11/24 | -17.84% 3/16 |
2017年 1月期 | 706 2/22 | 510 8/17 | 16,700 1/16 | 13億5552万 | 9億7920万 | +11.02% 1/16 | -9.86% 8/12 |
2018年 1月期 | 647 1/9 | 470 9/6 8/3 | 401,300 9/5 | 12億4224万 | 9億240万 | +14.95% 1/5 | -20.73% 2/6 |
2019年 1月期 | 626 3/12 | 297 12/26 | 219,400 3/12 | 12億192万 | 5億7024万 | +14.99% 3/12 | -24.82% 12/26 |
2020年 1月期 | 662 10/9 | 290 1/28 | 998,000 10/9 | 12億7104万 | 5億5680万 | +59.98% 2/5 | -31.72% 3/9 |
2021年 1月期 | 636 2/6 | 161 3/17 3/13 | 1,356,600 7/9 | 12億2112万 | 3億912万 | +42.67% 7/8 | -42.39% 3/16 |
2022年 1月期 | 372 5/24 | 249 1/28 | 2,152,200 5/24 | 14億2104万 | 17億838万 | +8.05% 5/24 | -17.09% 8/5 |
2023年 1月期 | 293 6/1 | 238 7/28 | 779,000 6/1 | 22億7368万 | 19億8254万 | +6.43% 4/18 | -6.3% 7/28 |
2024年 1月期 | 270 6/6 6/5 | 111 12/26 | 2,417,500 1/29 | 28億6740万 | 12億5430万 | +21.16% 2/9 | -33.98% 11/14 |
最新 | 107 2024/6/7 | 34,000 | 13億7281万 | +0.94% 106 |
年間値上がり率
- 2008/12/25 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/29 vs 2008/12/25
- 286%(3.86倍)
- 2010/12/28 vs 2009/12/29
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/28
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- -13%(0.87倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/29 vs 2014/12/30
- -25%(0.75倍)
- 2016/12/30 vs 2015/12/29
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- -52%(0.48倍)
- 2024/06/07 vs 2023/12/29
- -14%(0.86倍)