株価チャート
株価
5/30
- 前日 (5/29)
- 605
- 始値
- 603
- 高値
- 603
- 安値
- 602
- 終値 -0.33%
- 603
- 出来高 +66.67%
- 1,000
乖離率
- 株価(5日)
移動平均値 - -0.33%
605 - 株価(25日)
移動平均値 - -0.17%
604 - 出来高(5日)
移動平均値 - -15.25%
1,180
2023/12/29~2024/05/30
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 | ||||||||||
05/30 | 603 | 603 | 602 | 603 | -0.33% | 1,000 | 43億8712万 | -0.17% | 20.26 | 0.6 |
05/29 | 605 | 605 | 603 | 605 | +0.17% | 600 | 44億167万 | +0.17% | 20.33 | 0.6 |
05/28 | 606 | 606 | 603 | 604 | -0.49% | 400 | 43億9440万 | 0% | 20.29 | 0.6 |
05/27 | 607 | 607 | 604 | 607 | 0% | 2,800 | 44億1622万 | +0.66% | 20.39 | 0.6 |
05/24 | 606 | 607 | 606 | 607 | +0.17% | 1,100 | 44億1622万 | +0.66% | 20.39 | 0.6 |
05/23 | 603 | 606 | 603 | 606 | +0.5% | 700 | 44億895万 | +0.5% | 20.36 | 0.6 |
05/22 | 603 | 603 | 603 | 603 | +0.17% | 900 | 43億8712万 | 0% | 20.26 | 0.6 |
05/21 | 601 | 603 | 601 | 602 | +0.17% | 1,800 | 43億7985万 | -0.17% | 20.23 | 0.6 |
05/20 | 607 | 607 | 601 | 601 | -0.99% | 1,300 | 43億7257万 | -0.33% | 20.19 | 0.6 |
05/17 | 607 | 607 | 607 | 607 | 0% | 100 | 44億1622万 | +0.66% | 20.39 | 0.6 |
05/16 | 605 | 608 | 601 | 607 | +1% | 1,800 | 44億1622万 | +0.66% | 20.39 | 0.6 |
05/15 | 603 | 603 | 601 | 601 | -0.33% | 300 | 43億7257万 | -0.17% | 20.19 | 0.6 |
05/14 | 603 | 603 | 602 | 603 | +0.5% | 600 | 43億8712万 | +0.17% | 20.26 | 0.6 |
05/13 | 600 | 600 | 600 | 600 | 0% | 8,000 | 43億6530万 | -0.33% | 20.16 | 0.6 |
05/10 | 607 | 608 | 599 | 600 | -1.15% | 3,700 | 43億6530万 | -0.33% | 20.16 | 0.6 |
05/09 | 607 | 607 | 607 | 607 | +0.83% | 1,000 | 44億1622万 | +0.66% | 20.39 | 0.6 |
05/08 | 602 | 602 | 602 | 602 | 0% | 200 | 43億7985万 | -0.17% | 20.23 | 0.6 |
05/07 | 607 | 607 | 602 | 602 | 0% | 700 | 43億7985万 | -0.17% | 20.23 | 0.6 |
05/02 | 602 | 602 | 602 | 602 | -0.66% | 100 | 43億7985万 | -0.17% | 20.23 | 0.6 |
05/01 | 603 | 607 | 599 | 606 | +0.17% | 2,100 | 44億895万 | +0.5% | 20.36 | 0.6 |
04/30 | 608 | 608 | 605 | 605 | 0% | 3,000 | 44億167万 | +0.33% | 20.33 | 0.6 |
04/26 | 604 | 605 | 604 | 605 | +0.33% | 400 | 44億167万 | +0.33% | 20.33 | 0.6 |
04/25 | 603 | 603 | 603 | 603 | -0.17% | 200 | 43億8712万 | 0% | 20.26 | 0.6 |
04/24 | 602 | 604 | 600 | 604 | +0.67% | 1,500 | 43億9440万 | +0.17% | 20.29 | 0.6 |
04/23 | 602 | 602 | 599 | 600 | -0.33% | 400 | 43億6530万 | -0.5% | 20.16 | 0.6 |
04/22 | 602 | 602 | 595 | 602 | 0% | 800 | 43億7985万 | -0.17% | 20.23 | 0.6 |
04/19 | 600 | 603 | 600 | 602 | +0.5% | 300 | 43億7985万 | -0.17% | 20.23 | 0.6 |
04/18 | 599 | 599 | 599 | 599 | -0.5% | 600 | 43億5802万 | -0.5% | 20.12 | 0.59 |
04/17 | 600 | 602 | 600 | 602 | +0.33% | 800 | 43億7985万 | 0% | 20.23 | 0.6 |
04/16 | 600 | 600 | 600 | 600 | -0.17% | 500 | 43億6530万 | -0.33% | 20.16 | 0.6 |
04/15 | 604 | 604 | 601 | 601 | -0.5% | 600 | 43億7257万 | -0.17% | 20.19 | 0.6 |
04/12 | 600 | 604 | 600 | 604 | +0.33% | 300 | 43億9440万 | +0.33% | 20.29 | 0.6 |
04/11 | 599 | 602 | 599 | 602 | -0.33% | 1,600 | 43億7985万 | +0.17% | 20.23 | 0.6 |
04/10 | 600 | 604 | 600 | 604 | +0.5% | 600 | 43億9440万 | +0.5% | 20.29 | 0.6 |
04/09 | 600 | 603 | 600 | 601 | +0.17% | 1,400 | 43億7257万 | 0% | 20.19 | 0.6 |
04/08 | 599 | 600 | 599 | 600 | -0.33% | 1,800 | 43億6530万 | -0.17% | 20.16 | 0.6 |
04/05 | 602 | 602 | 601 | 602 | 0% | 800 | 43億7985万 | +0.17% | 20.23 | 0.6 |
04/04 | 606 | 607 | 602 | 602 | +0.17% | 700 | 43億7985万 | +0.17% | 20.23 | 0.6 |
04/03 | 608 | 608 | 601 | 601 | -1.15% | 400 | 43億7257万 | 0% | 20.19 | 0.6 |
04/02 | 608 | 608 | 603 | 608 | 0% | 2,200 | 44億2350万 | +1.33% | 20.43 | 0.6 |
04/01 | 601 | 609 | 601 | 608 | +1.16% | 1,100 | 44億2350万 | +1.33% | 20.43 | 0.6 |
03/29 | 602 | 608 | 601 | 601 | -0.99% | 2,100 | 43億7257万 | +0.17% | 20.79 | 0.6 |
03/28 | 608 | 610 | 601 | 607 | -0.16% | 2,000 | 44億1622万 | +1.17% | 20.99 | 0.6 |
03/27 | 605 | 608 | 601 | 608 | -0.16% | 3,300 | 44億2350万 | +1.5% | 21.03 | 0.6 |
03/26 | 603 | 609 | 602 | 609 | +0.66% | 1,900 | 44億3077万 | +1.67% | 21.06 | 0.6 |
03/25 | 602 | 605 | 602 | 605 | +0.67% | 2,500 | 44億167万 | +1.17% | 20.92 | 0.6 |
03/22 | 602 | 602 | 599 | 601 | +0.17% | 1,400 | 43億7257万 | +0.5% | 20.79 | 0.6 |
03/21 | 601 | 601 | 600 | 600 | +0.5% | 400 | 43億6530万 | +0.5% | 20.75 | 0.6 |
03/19 | 597 | 598 | 597 | 597 | -0.83% | 300 | 43億4347万 | 0% | 20.65 | 0.59 |
03/18 | 596 | 602 | 595 | 602 | +0.84% | 1,800 | 43億7985万 | +0.84% | 20.82 | 0.6 |
03/15 | 598 | 598 | 597 | 597 | -0.17% | 400 | 43億4347万 | 0% | 20.65 | 0.59 |
03/14 | 595 | 598 | 595 | 598 | +0.34% | 200 | 43億5074万 | +0.17% | 20.68 | 0.59 |
03/13 | 594 | 596 | 594 | 596 | +0.34% | 500 | 43億3619万 | -0.17% | 20.61 | 0.59 |
03/12 | 596 | 596 | 592 | 594 | -0.34% | 900 | 43億2164万 | -0.67% | 20.54 | 0.59 |
03/11 | 595 | 598 | 595 | 596 | -0.5% | 500 | 43億3619万 | -0.33% | 20.61 | 0.59 |
03/08 | 597 | 599 | 593 | 599 | +0.5% | 1,000 | 43億5802万 | +0.17% | 20.72 | 0.59 |
03/07 | 596 | 596 | 593 | 596 | -0.5% | 2,200 | 43億3619万 | -0.33% | 20.61 | 0.59 |
03/06 | 595 | 599 | 595 | 599 | +0.34% | 1,100 | 43億5802万 | 0% | 20.72 | 0.59 |
03/05 | 595 | 597 | 595 | 597 | +0.17% | 500 | 43億4347万 | -0.33% | 20.65 | 0.59 |
03/04 | 602 | 602 | 595 | 596 | 0% | 2,600 | 43億3619万 | -0.5% | 20.61 | 0.59 |
03/01 | 603 | 603 | 591 | 596 | -1.16% | 5,300 | 43億3619万 | -0.5% | 20.61 | 0.59 |
02/29 | 602 | 603 | 596 | 603 | +0.17% | 500 | 43億8712万 | +0.67% | 20.86 | 0.6 |
02/28 | 599 | 602 | 597 | 602 | +0.84% | 1,400 | 43億7985万 | +0.5% | 20.82 | 0.6 |
02/27 | 602 | 602 | 597 | 597 | -0.5% | 2,900 | 43億4347万 | -0.5% | 20.65 | 0.59 |
02/26 | 597 | 600 | 597 | 600 | +0.5% | 2,100 | 43億6530万 | 0% | 20.75 | 0.6 |
02/22 | 596 | 600 | 596 | 597 | +0.17% | 800 | 43億4347万 | -0.5% | 20.65 | 0.59 |
02/21 | 599 | 599 | 595 | 596 | -0.5% | 1,100 | 43億3619万 | -0.67% | 20.61 | 0.59 |
02/20 | 597 | 599 | 594 | 599 | +0.5% | 800 | 43億5802万 | -0.17% | 20.72 | 0.59 |
02/19 | 594 | 597 | 594 | 596 | +0.51% | 1,100 | 43億3619万 | -0.67% | 20.61 | 0.59 |
02/16 | 592 | 596 | 592 | 593 | 0% | 2,200 | 43億1437万 | -1.17% | 20.51 | 0.59 |
02/15 | 591 | 593 | 591 | 593 | 0% | 300 | 43億1437万 | -1.33% | 20.51 | 0.59 |
02/14 | 592 | 596 | 592 | 593 | +0.51% | 1,000 | 43億1437万 | -1.33% | 20.51 | 0.59 |
02/13 | 603 | 603 | 581 | 590 | -2.16% | 14,300 | 42億9254万 | -1.83% | 20.41 | 0.59 |
02/09 | 602 | 603 | 602 | 603 | -0.17% | 500 | 43億8712万 | +0.17% | 20.86 | 0.6 |
02/08 | 602 | 604 | 602 | 604 | +0.67% | 300 | 43億9440万 | +0.5% | 20.89 | 0.6 |
02/07 | 602 | 602 | 600 | 600 | -0.17% | 1,500 | 43億6530万 | -0.17% | 20.75 | 0.6 |
02/06 | 600 | 601 | 600 | 601 | 0% | 1,400 | 43億7257万 | 0% | 20.79 | 0.6 |
02/05 | 600 | 601 | 599 | 601 | -0.17% | 2,700 | 43億7257万 | 0% | 20.79 | 0.6 |
02/02 | 602 | 602 | 602 | 602 | -0.17% | 100 | 43億7985万 | 0% | 20.82 | 0.6 |
02/01 | 599 | 605 | 599 | 603 | +0.67% | 1,400 | 43億8712万 | +0.17% | 20.86 | 0.6 |
01/31 | 599 | 607 | 599 | 599 | -0.66% | 5,100 | 43億5802万 | -0.5% | 20.72 | 0.59 |
01/30 | 604 | 605 | 603 | 603 | -0.17% | 1,200 | 43億8712万 | +0.17% | 20.86 | 0.6 |
01/29 | 604 | 604 | 601 | 604 | 0% | 3,800 | 43億9440万 | +0.33% | 20.89 | 0.6 |
01/26 | 602 | 606 | 600 | 604 | +0.33% | 2,200 | 43億9440万 | +0.33% | 20.89 | 0.6 |
01/25 | 606 | 606 | 599 | 602 | +0.33% | 4,200 | 43億7985万 | 0% | 20.82 | 0.6 |
01/24 | 606 | 606 | 600 | 600 | -0.66% | 2,100 | 43億6530万 | -0.33% | 20.75 | 0.6 |
01/23 | 606 | 606 | 603 | 604 | 0% | 400 | 43億9440万 | +0.33% | 20.89 | 0.6 |
01/22 | 607 | 607 | 604 | 604 | -0.33% | 700 | 43億9440万 | +0.33% | 20.89 | 0.6 |
01/19 | 603 | 606 | 603 | 606 | +0.17% | 1,500 | 44億895万 | +0.83% | 20.96 | 0.6 |
01/18 | 600 | 605 | 600 | 605 | +0.83% | 1,800 | 44億167万 | +0.67% | 20.92 | 0.6 |
01/17 | 598 | 604 | 598 | 600 | +0.33% | 1,200 | 43億6530万 | -0.33% | 20.75 | 0.6 |
01/16 | 605 | 605 | 598 | 598 | -0.33% | 2,300 | 43億5074万 | -0.5% | 20.68 | 0.59 |
01/15 | 600 | 603 | 600 | 600 | 0% | 1,500 | 43億6530万 | -0.17% | 20.75 | 0.6 |
01/12 | 601 | 604 | 600 | 600 | +0.17% | 1,500 | 43億6530万 | -0.17% | 20.75 | 0.6 |
01/11 | 601 | 601 | 596 | 599 | -0.17% | 1,600 | 43億5802万 | -0.17% | 20.72 | 0.59 |
01/10 | 601 | 601 | 600 | 600 | -0.17% | 1,300 | 43億6530万 | -0.17% | 20.75 | 0.6 |
01/09 | 601 | 603 | 601 | 601 | +0.5% | 1,400 | 43億7257万 | 0% | 20.79 | 0.6 |
01/05 | 601 | 601 | 593 | 598 | +0.34% | 2,300 | 43億5074万 | -0.33% | 20.68 | 0.59 |
01/04 | 598 | 600 | 580 | 596 | -0.67% | 4,000 | 43億3619万 | -0.83% | 20.61 | 0.59 |
2023 | ||||||||||
12/29 | 601 | 601 | 600 | 600 | -0.17% | 700 | 43億6530万 | -0.17% | 20.75 | 0.56 |
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 | |
2014年 3月期 | 999 3/20 | 513 3/27 | 8,830,200 3/20 | 69億9549万 | 35億9228万 | - | -9.5% 4/24 |
2015年 3月期 | 674 4/1 | 427 5/21 | 613,900 4/1 | 49億368万 | 31億663万 | +14.16% 6/18 | -20.54% 10/16 |
2016年 3月期 | 619 6/29 | 451 2/15 | 110,600 11/13 | 45億353万 | 32億8125万 | +14.09% 11/13 | -9.86% 8/25 |
2017年 3月期 | 548 3/28 | 445 6/24 | 113,700 5/27 | 39億8697万 | 32億3759万 | +5.93% 7/13 | -6.68% 10/6 |
2018年 3月期 | 915 1/31 | 500 4/7 4/6 | 439,200 10/25 | 66億5708万 | 36億3775万 | +17.85% 1/30 | -9.73% 2/6 |
2019年 3月期 | 865 5/9 | 489 12/26 12/25 | 222,800 5/9 | 62億9330万 | 35億5771万 | +6.41% 1/31 | -15.5% 12/25 |
2020年 3月期 | 663 6/12 | 364 3/13 | 370,900 6/12 | 48億2365万 | 26億4828万 | +16.01% 6/13 | -28.32% 3/13 |
2021年 3月期 | 639 7/31 | 433 4/6 4/3 | 27,700 6/17 | 46億4904万 | 31億5029万 | +11.79% 5/11 | -9.94% 11/2 |
2022年 3月期 | 768 8/19 | 506 5/13 5/12 | 445,100 8/19 | 55億8758万 | 36億8140万 | +16.15% 8/18 | -7.78% 10/4 |
2023年 3月期 | 606 7/29 | 539 6/10 | 20,400 6/27 | 44億895万 | 39億2149万 | +12.09% 5/8 | -5.72% 10/3 |
2024年 3月期 | 687 5/8 | 572 4/3 | 151,300 5/8 | 49億9826万 | 41億6158万 | +4.85% 5/10 | -5.57% 10/4 |
最新 | 603 2024/5/30 | 1,000 | 43億8712万 | -0.17% 604 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/29 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/29
- 8%(1.08倍)
- 2024/05/30 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
364円(2020/03/13) - 66%(1.66倍)
603円(5/30)