株価チャート
株価
6/12
- 前日 (6/11)
- 900
- 始値
- 872
- 高値
- 900
- 安値
- 870
- 終値 -0.56%
- 895
- 出来高 +999.99%
- 16,400
乖離率
- 株価(5日)
移動平均値 - -0.67%
901 - 株価(25日)
移動平均値 - -8.3%
976 - 出来高(5日)
移動平均値 - +166.23%
6,160
2024/01/17~2024/06/12
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 | ||||||||||
06/12 | 872 | 900 | 870 | 895 | -0.56% | 16,400 | 113億4300万 | -8.3% | - | 2.58 |
06/11 | 900 | 900 | 898 | 900 | -0.11% | 1,100 | 114億637万 | -8.35% | - | 2.59 |
06/10 | 901 | 903 | 890 | 901 | 0% | 8,600 | 114億1904万 | -8.81% | - | 2.6 |
06/07 | 924 | 924 | 901 | 901 | -0.88% | 2,100 | 114億1904万 | -9.26% | - | 2.6 |
06/06 | 910 | 936 | 909 | 909 | -0.11% | 2,600 | 115億2043万 | -8.92% | - | 2.62 |
06/05 | 940 | 940 | 900 | 910 | -3.19% | 8,500 | 115億3311万 | -9.36% | - | 2.62 |
06/04 | 960 | 965 | 940 | 940 | -2.08% | 7,500 | 119億1332万 | -6.84% | - | 2.71 |
06/03 | 973 | 986 | 956 | 960 | -1.13% | 6,700 | 121億6680万 | -5.23% | - | 2.77 |
05/31 | 980 | 983 | 969 | 971 | -1.22% | 5,600 | 123億621万 | -4.52% | - | 2.8 |
05/30 | 985 | 999 | 983 | 983 | -1.8% | 4,400 | 124億5829万 | -3.72% | - | 2.83 |
05/29 | 1,000 | 1,001 | 993 | 1,001 | +0.1% | 4,300 | 126億8642万 | -2.15% | - | 2.88 |
05/28 | 1,002 | 1,010 | 999 | 1,000 | -0.5% | 3,300 | 126億7375万 | -2.44% | - | 2.88 |
05/27 | 1,000 | 1,010 | 993 | 1,005 | +0.5% | 2,200 | 127億3711万 | -2.05% | - | 2.89 |
05/24 | 995 | 1,005 | 995 | 1,000 | +0.3% | 3,600 | 126億7375万 | -2.53% | - | 2.88 |
05/23 | 1,001 | 1,002 | 997 | 997 | -0.4% | 2,900 | 126億3572万 | -2.92% | - | 2.87 |
05/22 | 1,006 | 1,013 | 1,000 | 1,001 | -0.79% | 1,800 | 126億8642万 | -2.72% | - | 2.88 |
05/21 | 1,001 | 1,036 | 999 | 1,009 | -1.37% | 6,600 | 127億8781万 | -2.42% | - | 2.91 |
05/20 | 1,001 | 1,074 | 994 | 1,023 | +2.3% | 25,500 | 129億6524万 | -2.01% | - | 2.95 |
05/17 | 1,001 | 1,003 | 1,000 | 1,000 | -0.1% | 1,500 | 126億7375万 | -4.94% | - | 2.88 |
05/16 | 1,026 | 1,026 | 1,000 | 1,001 | -1.38% | 4,600 | 126億8642万 | -5.74% | - | 2.88 |
05/15 | 1,020 | 1,025 | 1,001 | 1,015 | -0.49% | 4,100 | 128億6385万 | -5.05% | - | 2.92 |
05/14 | 1,019 | 1,047 | 1,018 | 1,020 | +0.2% | 2,200 | 129億2722万 | -5.12% | - | 2.94 |
05/13 | 1,019 | 1,021 | 1,018 | 1,018 | -0.1% | 700 | 129億187万 | -5.65% | - | 2.93 |
05/10 | 1,031 | 1,047 | 1,010 | 1,019 | -1.16% | 4,200 | 129億1455万 | -6% | - | 2.94 |
05/09 | 1,035 | 1,055 | 1,031 | 1,031 | -0.39% | 1,400 | 130億6663万 | -5.15% | - | 2.97 |
05/08 | 1,038 | 1,038 | 1,020 | 1,035 | -0.58% | 1,200 | 131億1733万 | -4.96% | - | 2.98 |
05/07 | 1,036 | 1,041 | 1,019 | 1,041 | +1.17% | 4,900 | 131億9337万 | -4.5% | - | 3 |
05/02 | 1,045 | 1,045 | 1,027 | 1,029 | -1.06% | 3,900 | 130億4128万 | -5.68% | - | 2.96 |
05/01 | 1,058 | 1,058 | 1,040 | 1,040 | -0.29% | 1,500 | 131億8070万 | -4.76% | - | 3 |
04/30 | 1,059 | 1,059 | 1,030 | 1,043 | +0.87% | 8,800 | 132億1872万 | -4.66% | - | 3 |
04/26 | 1,031 | 1,051 | 1,008 | 1,034 | -1.34% | 4,500 | 131億465万 | -5.57% | - | 2.98 |
04/25 | 1,040 | 1,067 | 1,036 | 1,048 | -0.19% | 1,600 | 132億8209万 | -4.47% | - | 3.02 |
04/24 | 1,069 | 1,069 | 1,035 | 1,050 | -1.87% | 1,200 | 133億743万 | -4.28% | - | 3.02 |
04/23 | 1,057 | 1,087 | 1,045 | 1,070 | +1.81% | 1,000 | 135億6091万 | -2.46% | - | 3.08 |
04/22 | 1,049 | 1,084 | 1,049 | 1,051 | +0.48% | 2,700 | 133億2011万 | -4.19% | - | 3.03 |
04/19 | 1,022 | 1,046 | 1,022 | 1,046 | +2.35% | 2,200 | 132億5674万 | -4.74% | - | 3.01 |
04/18 | 1,007 | 1,032 | 1,003 | 1,022 | +1.89% | 2,400 | 129億5257万 | -7.01% | - | 2.94 |
04/17 | 1,027 | 1,033 | 1,002 | 1,003 | -2.9% | 3,500 | 127億1177万 | -8.82% | - | 2.89 |
04/16 | 1,039 | 1,040 | 1,000 | 1,033 | -1.53% | 8,600 | 130億9198万 | -6.35% | - | 2.98 |
04/15 | 1,123 | 1,191 | 1,011 | 1,049 | -6.51% | 26,100 | 132億9476万 | -4.98% | - | 3.02 |
04/12 | 1,245 | 1,245 | 1,110 | 1,122 | -9.88% | 21,700 | 142億1994万 | +1.54% | - | 3.23 |
04/11 | 1,226 | 1,258 | 1,225 | 1,245 | +0.32% | 10,700 | 157億7881万 | +12.77% | - | 3.59 |
04/10 | 1,241 | 1,250 | 1,227 | 1,241 | +0.08% | 13,400 | 157億2812万 | +13.13% | - | 3.57 |
04/09 | 1,180 | 1,259 | 1,180 | 1,240 | +5.08% | 24,100 | 157億1545万 | +13.87% | - | 3.57 |
04/08 | 1,174 | 1,180 | 1,127 | 1,180 | +1.64% | 18,300 | 149億5502万 | +8.96% | - | 3.4 |
04/05 | 1,130 | 1,188 | 1,100 | 1,161 | +2.74% | 32,000 | 147億1422万 | +7.8% | - | 3.34 |
04/04 | 1,135 | 1,140 | 1,120 | 1,130 | 0% | 4,700 | 143億2133万 | +5.41% | - | 3.25 |
04/03 | 1,100 | 1,140 | 1,100 | 1,130 | +2.36% | 11,600 | 143億2133万 | +5.81% | - | 3.25 |
04/02 | 1,074 | 1,110 | 1,071 | 1,104 | +2.6% | 11,700 | 139億9182万 | +3.66% | - | 3.18 |
04/01 | 1,056 | 1,085 | 1,054 | 1,076 | +2.18% | 6,500 | 136億3695万 | +1.22% | - | 3.1 |
03/29 | 1,065 | 1,078 | 1,053 | 1,053 | -1.59% | 7,400 | 133億4545万 | -0.85% | - | 3.03 |
03/28 | 1,070 | 1,070 | 1,052 | 1,070 | -0.09% | 1,300 | 135億6091万 | +0.75% | - | 3.08 |
03/27 | 1,079 | 1,079 | 1,050 | 1,071 | -0.74% | 6,700 | 135億7358万 | +0.75% | - | 3.08 |
03/26 | 1,053 | 1,079 | 1,053 | 1,079 | +1.12% | 1,200 | 136億7497万 | +1.41% | - | 3.11 |
03/25 | 1,069 | 1,069 | 1,051 | 1,067 | -0.84% | 2,600 | 135億2289万 | +0.28% | - | 3.07 |
03/22 | 1,065 | 1,076 | 1,057 | 1,076 | +1.32% | 3,800 | 136億3695万 | +1.03% | - | 3.1 |
03/21 | 1,057 | 1,077 | 1,057 | 1,062 | +0.57% | 6,800 | 134億5952万 | -0.19% | - | 3.06 |
03/19 | 1,070 | 1,073 | 1,056 | 1,056 | -1.31% | 1,900 | 133億8348万 | -0.66% | - | 3.04 |
03/18 | 1,095 | 1,095 | 1,052 | 1,070 | +0.38% | 3,100 | 135億6091万 | +0.75% | - | 3.08 |
03/15 | 1,078 | 1,079 | 1,041 | 1,066 | -0.47% | 2,600 | 135億1021万 | +0.57% | - | 3.07 |
03/14 | 1,051 | 1,100 | 1,038 | 1,071 | +1.9% | 3,600 | 135億7358万 | +1.13% | - | 3.08 |
03/13 | 1,069 | 1,069 | 1,042 | 1,051 | -1.68% | 2,200 | 133億2011万 | -0.76% | - | 3.03 |
03/12 | 1,069 | 1,069 | 1,039 | 1,069 | 0% | 1,300 | 135億4823万 | +0.85% | - | 3.08 |
03/11 | 1,090 | 1,090 | 1,064 | 1,069 | -0.09% | 2,100 | 135億4823万 | +0.94% | - | 3.08 |
03/08 | 1,101 | 1,110 | 1,070 | 1,070 | -2.28% | 5,800 | 135億6091万 | +1.33% | - | 3.08 |
03/07 | 1,073 | 1,100 | 1,066 | 1,095 | +3.2% | 12,000 | 138億7775万 | +3.99% | - | 3.15 |
03/06 | 1,058 | 1,079 | 1,050 | 1,061 | +0.09% | 6,400 | 134億4684万 | +1.24% | - | 3.06 |
03/05 | 1,091 | 1,091 | 1,050 | 1,060 | -1.4% | 4,200 | 134億3417万 | +1.44% | - | 3.05 |
03/04 | 1,089 | 1,100 | 1,055 | 1,075 | +4.07% | 9,600 | 136億2428万 | +3.17% | - | 3.1 |
03/01 | 1,026 | 1,059 | 1,020 | 1,033 | +0.58% | 2,900 | 130億9198万 | -0.48% | - | 2.98 |
02/29 | 1,061 | 1,061 | 1,025 | 1,027 | -0.48% | 2,700 | 130億1594万 | -0.87% | - | 2.96 |
02/28 | 1,052 | 1,052 | 1,011 | 1,032 | -1.81% | 3,900 | 130億7931万 | -0.19% | - | 2.97 |
02/27 | 1,060 | 1,061 | 1,050 | 1,051 | -1.59% | 3,300 | 133億2011万 | +1.84% | - | 3.03 |
02/26 | 1,060 | 1,069 | 1,050 | 1,068 | +1.14% | 3,200 | 135億3556万 | +4.09% | - | 3.08 |
02/22 | 1,054 | 1,060 | 1,051 | 1,056 | +0.57% | 2,200 | 133億8348万 | +3.53% | - | 3.04 |
02/21 | 1,081 | 1,081 | 1,050 | 1,050 | -2.78% | 5,400 | 133億743万 | +3.55% | - | 3.02 |
02/20 | 1,098 | 1,098 | 1,080 | 1,080 | -1.73% | 4,700 | 136億8765万 | +7.04% | - | 3.11 |
02/19 | 1,090 | 1,105 | 1,086 | 1,099 | +1.48% | 9,600 | 139億2845万 | +9.35% | - | 3.17 |
02/16 | 1,114 | 1,119 | 1,080 | 1,083 | -0.18% | 20,000 | 137億2567万 | +7.65% | - | 3.12 |
02/15 | 1,052 | 1,085 | 1,052 | 1,085 | +2.84% | 7,400 | 137億5101万 | +7.75% | - | 3.13 |
02/14 | 1,040 | 1,097 | 1,040 | 1,055 | +0.57% | 12,800 | 133億7080万 | +4.66% | - | 3.04 |
02/13 | 1,033 | 1,049 | 1,029 | 1,049 | +3.05% | 8,700 | 132億9476万 | +3.76% | - | 3.02 |
02/09 | 1,030 | 1,032 | 1,011 | 1,018 | -1.55% | 4,400 | 129億187万 | +0.49% | - | 2.93 |
02/08 | 1,042 | 1,064 | 1,034 | 1,034 | -0.77% | 3,400 | 131億465万 | +1.77% | - | 2.98 |
02/07 | 1,065 | 1,065 | 1,042 | 1,042 | -2.16% | 3,300 | 132億604万 | +2.26% | - | 3 |
02/06 | 1,075 | 1,075 | 1,035 | 1,065 | -1.21% | 9,400 | 134億9754万 | +4.21% | - | 3.07 |
02/05 | 1,050 | 1,128 | 1,050 | 1,078 | +4.36% | 34,800 | 136億6230万 | +5.38% | - | 3.11 |
02/02 | 1,023 | 1,033 | 1,011 | 1,033 | +3.61% | 14,200 | 130億9198万 | +0.98% | - | 2.98 |
02/01 | 1,004 | 1,008 | 990 | 997 | +0.81% | 4,600 | 126億3572万 | -2.73% | - | 2.87 |
01/31 | 998 | 998 | 984 | 989 | +0.41% | 10,400 | 125億3433万 | -3.98% | - | 2.85 |
01/30 | 990 | 990 | 985 | 985 | -0.51% | 2,700 | 124億8364万 | -4.74% | - | 2.84 |
01/29 | 985 | 995 | 971 | 990 | +1.96% | 6,200 | 125億4701万 | -4.81% | - | 2.85 |
01/26 | 979 | 988 | 971 | 971 | -1.22% | 2,200 | 123億621万 | -7.08% | - | 2.8 |
01/25 | 980 | 985 | 978 | 983 | +0.31% | 12,700 | 124億5829万 | -6.47% | - | 2.83 |
01/24 | 976 | 987 | 972 | 980 | +0.2% | 5,300 | 124億2027万 | -7.28% | - | 2.82 |
01/23 | 1,013 | 1,013 | 968 | 978 | -0.51% | 20,400 | 123億9492万 | -7.91% | - | 2.82 |
01/22 | 975 | 983 | 943 | 983 | +8.98% | 37,600 | 124億5829万 | -7.96% | - | 2.83 |
01/19 | 925 | 925 | 894 | 902 | -2.17% | 8,800 | 114億3172万 | -16.01% | - | 2.6 |
01/18 | 903 | 924 | 885 | 922 | +1.32% | 7,000 | 116億8519万 | -14.87% | - | 2.66 |
01/17 | 904 | 930 | 897 | 910 | +0.66% | 24,300 | 115億3311万 | -16.67% | - | 2.62 |
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 | |
2009年 2月期 | 441 1,323 3/5 | 162 485 10/9 | 39,000 13,000 9/16 | - | - | +29.09% 11/11 | -30.02% 10/8 |
2010年 2月期 | 500 1,500 10/14 | 323 970 5/1 | 13,800 4,600 8/17 | - | - | +26.99% 6/29 | -9.92% 11/30 |
2011年 2月期 | 443 1,328 4/14 | 323 970 8/30 970 8/12 他3件 | 22,200 7,400 6/15 | 27億8880万 | 20億3700万 | +7.67% 4/14 | -18.59% 5/26 |
2012年 2月期 | 412 1,235 5/17 | 283 850 3/18 850 3/15 | 41,700 13,900 4/18 | 25億9350万 | 17億8500万 | +12.66% 5/17 | -5.61% 8/22 |
2013年 2月期 | 433 1,300 4/17 1,300 4/16 | 338 1,014 11/12 | 32,100 10,700 1/15 | 27億3000万 | 21億2940万 | +27.98% 3/25 | -9.59% 6/5 |
2014年 2月期 | 745 2,235 4/25 | 402 1,205 2/4 | 218,100 72,700 4/24 | 46億9350万 | 25億4315万 | +21.2% 4/24 | -22.73% 6/7 |
2015年 2月期 | 464 1,393 7/16 | 394 1,182 5/21 | 89,100 29,700 12/25 | 29億3992万 | 24億9461万 | +9.77% 7/16 | -4.5% 10/16 |
2016年 2月期 | 476 1,429 4/17 | 363 1,088 2/12 | 53,700 17,900 2/17 | 30億1590万 | 22億9687万 | +12.45% 4/17 | -10.3% 2/12 |
2017年 2月期 | 1,548 4,645 1/30 | 362 1,085 3/14 | 414,900 138,300 1/17 | 98億605万 | 22億9054万 | +64.51% 1/27 | -12.47% 3/1 |
2018年 2月期 | 1,500 7/4 | 863 2/15 | 85,800 3/6 | 94億9995万 | 54億6563万 | +8.59% 7/3 | -17.29% 8/3 |
2019年 2月期 | 961 5/2 | 463 12/26 | 19,800 10/17 | 60億8630万 | 29億3231万 | +11.29% 1/28 | -18.15% 10/25 |
2020年 2月期 | 664 6/21 | 382 2/28 | 14,700 4/12 | 42億531万 | 24億1966万 | +20.77% 3/27 | -16.17% 2/28 |
2021年 2月期 | 1,308 7/7 | 339 3/13 | 1,009,700 7/7 | 82億8513万 | 21億4729万 | +86.46% 7/7 | -24.36% 10/26 |
2022年 2月期 | 1,500 2/22 | 515 12/3 | 1,588,200 2/21 | 95億130万 | 32億6211万 | +76.67% 2/21 | -11.9% 5/24 |
2023年 2月期 | 1,439 3/2 | 751 11/7 | 550,800 5/19 | 91億1491万 | 65億7042万 | +27.68% 1/16 | -17.84% 4/15 |
2024年 2月期 | 1,170 1/15 | 830 1/16 | 170,700 1/16 | 148億2828万 | 105億1921万 | +12.55% 11/6 | -17.88% 1/16 |
最新 | 895 2024/6/12 | 16,400 | 113億4300万 | -8.3% 976 |
年間値上がり率
- 2009/12/29 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/29
- -24%(0.76倍)
- 2011/12/29 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/29
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 68%(1.68倍)
- 2017/12/29 vs 2016/12/30
- 44%(1.44倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- 52%(1.52倍)
- 2021/12/30 vs 2020/12/30
- -30%(0.7倍)
- 2022/12/30 vs 2021/12/30
- 58%(1.58倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/06/12 vs 2023/12/29
- -20%(0.8倍)
- 過去安値
162円(2008/10/09) - 454%(5.54倍)
895円(6/12)