株価チャート
株価
5/2
- 前日 (5/1)
- 460
- 始値
- 455
- 高値
- 464
- 安値
- 454
- 終値 +0.65%
- 463
- 出来高 -11.26%
- 33,900
乖離率
- 株価(5日)
移動平均値 - +1.31%
457 - 株価(25日)
移動平均値 - +0.65%
460 - 出来高(5日)
移動平均値 - -53.11%
72,300
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 455 | 464 | 454 | 463 | +0.65% | 33,900 | 131億567万 | +0.65% | 6.55 | 2.11 |
05/01 | 455 | 460 | 451 | 460 | +0.88% | 38,200 | 130億2076万 | +0.22% | 6.5 | 2.1 |
04/30 | 455 | 462 | 453 | 456 | +1.33% | 54,300 | 129億753万 | -0.44% | 6.45 | 2.08 |
04/26 | 458 | 470 | 446 | 450 | -1.75% | 199,500 | 127億3770万 | -1.53% | 6.36 | 2.05 |
04/25 | 461 | 464 | 458 | 458 | -1.29% | 35,600 | 129億6414万 | +0.44% | 6.48 | 2.09 |
04/24 | 469 | 471 | 463 | 464 | -1.07% | 37,500 | 131億3398万 | +1.98% | 6.56 | 2.12 |
04/23 | 456 | 471 | 453 | 469 | +4.22% | 82,200 | 132億7551万 | +3.3% | 6.63 | 2.14 |
04/22 | 444 | 453 | 442 | 450 | +2.97% | 51,800 | 127億3770万 | -0.44% | 6.36 | 2.05 |
04/19 | 442 | 443 | 429 | 437 | -1.35% | 86,300 | 123億6972万 | -3.1% | 6.18 | 1.99 |
04/18 | 437 | 447 | 435 | 443 | +0.45% | 42,900 | 125億3955万 | -1.56% | 6.26 | 2.02 |
04/17 | 453 | 459 | 441 | 441 | -2.22% | 84,500 | 124億8294万 | -1.56% | 6.24 | 2.01 |
04/16 | 468 | 468 | 450 | 451 | -4.04% | 111,700 | 127億6600万 | +0.89% | 6.38 | 2.06 |
04/15 | 461 | 470 | 459 | 470 | -0.84% | 64,900 | 133億382万 | +5.62% | 6.65 | 2.14 |
04/12 | 467 | 477 | 465 | 474 | +2.38% | 64,400 | 134億1704万 | +7.24% | 6.7 | 2.16 |
04/11 | 467 | 467 | 460 | 463 | -1.28% | 40,700 | 131億567万 | +5.23% | 6.55 | 2.11 |
04/10 | 469 | 475 | 466 | 469 | 0% | 32,200 | 132億7551万 | +7.08% | 6.63 | 2.14 |
04/09 | 466 | 472 | 460 | 469 | +1.52% | 51,100 | 132億7551万 | +7.82% | 6.63 | 2.14 |
04/08 | 471 | 476 | 457 | 462 | +0.87% | 82,500 | 130億7737万 | +6.7% | 6.53 | 2.11 |
04/05 | 459 | 463 | 453 | 458 | -2.35% | 107,600 | 129億6414万 | +6.02% | 6.48 | 2.09 |
04/04 | 472 | 474 | 464 | 469 | +1.74% | 47,100 | 132億7551万 | +8.82% | 6.63 | 2.14 |
04/03 | 460 | 468 | 455 | 461 | -0.65% | 64,900 | 130億4906万 | +7.46% | 6.52 | 2.1 |
04/02 | 471 | 471 | 455 | 464 | +0.22% | 82,100 | 131億3398万 | +8.67% | 6.56 | 2.12 |
04/01 | 484 | 485 | 459 | 463 | -2.73% | 109,500 | 131億567万 | +8.69% | 6.55 | 2.11 |
03/29 | 477 | 482 | 467 | 476 | +3.03% | 184,200 | 134億7365万 | +12% | 6.73 | 2.17 |
03/28 | 444 | 473 | 442 | 462 | +4.76% | 305,800 | 130億7737万 | +9.22% | 6.53 | 2.11 |
03/27 | 428 | 444 | 428 | 441 | +4.26% | 102,200 | 124億8294万 | +4.26% | 6.24 | 2.01 |
03/26 | 424 | 429 | 423 | 423 | -0.94% | 25,100 | 119億7343万 | +0.24% | 5.98 | 1.93 |
03/25 | 433 | 435 | 427 | 427 | -0.7% | 61,400 | 120億8666万 | +1.18% | 6.04 | 1.95 |
03/22 | 434 | 436 | 429 | 430 | -1.15% | 57,300 | 121億7158万 | +2.14% | 6.08 | 1.96 |
03/21 | 440 | 440 | 431 | 435 | +0.23% | 70,100 | 123億1311万 | +3.57% | 6.15 | 1.98 |
03/19 | 429 | 438 | 424 | 434 | +1.88% | 74,100 | 122億8480万 | +3.58% | 6.14 | 1.98 |
03/18 | 426 | 434 | 422 | 426 | +0.95% | 88,400 | 120億5835万 | +2.16% | 6.02 | 1.94 |
03/15 | 412 | 425 | 411 | 422 | +2.43% | 84,100 | 119億4513万 | +1.69% | 5.97 | 1.93 |
03/14 | 405 | 412 | 402 | 412 | +2.49% | 30,200 | 116億6207万 | -0.48% | 5.83 | 1.88 |
03/13 | 410 | 413 | 402 | 402 | -1.71% | 30,600 | 113億7901万 | -2.66% | 5.68 | 1.83 |
03/12 | 399 | 409 | 397 | 409 | +2.25% | 62,700 | 115億7715万 | -0.73% | 5.78 | 1.87 |
03/11 | 404 | 408 | 397 | 400 | -1.72% | 112,500 | 113億2240万 | -2.44% | 5.66 | 1.82 |
03/08 | 406 | 412 | 406 | 407 | +0.25% | 41,700 | 115億2054万 | -0.73% | 5.75 | 1.86 |
03/07 | 416 | 419 | 406 | 406 | -1.93% | 103,700 | 114億9223万 | -0.98% | 5.74 | 1.85 |
03/06 | 411 | 416 | 408 | 414 | +0.49% | 86,000 | 117億1868万 | +1.22% | 5.85 | 1.89 |
03/05 | 415 | 417 | 412 | 412 | -1.2% | 34,600 | 116億6207万 | +0.73% | 5.83 | 1.88 |
03/04 | 425 | 425 | 417 | 417 | -1.88% | 61,600 | 118億360万 | +2.21% | 5.9 | 1.9 |
03/01 | 430 | 431 | 422 | 425 | -0.93% | 40,400 | 120億3005万 | +4.42% | 6.01 | 1.94 |
02/29 | 426 | 431 | 420 | 429 | +1.66% | 35,600 | 121億4327万 | +5.67% | 6.07 | 1.96 |
02/28 | 426 | 428 | 419 | 422 | -0.94% | 54,000 | 119億4513万 | +4.2% | 5.97 | 1.93 |
02/27 | 425 | 434 | 422 | 426 | -0.23% | 77,400 | 120億5835万 | +5.19% | 6.02 | 1.94 |
02/26 | 435 | 436 | 427 | 427 | -1.84% | 71,000 | 120億8666万 | +5.96% | 6.04 | 1.95 |
02/22 | 438 | 439 | 431 | 435 | -0.68% | 71,400 | 123億1311万 | +8.21% | 6.15 | 1.98 |
02/21 | 450 | 450 | 436 | 438 | -3.31% | 111,900 | 123億9802万 | +9.5% | 6.19 | 2 |
02/20 | 435 | 453 | 433 | 453 | +7.09% | 251,100 | 128億2261万 | +13.53% | 6.4 | 2.07 |
02/19 | 424 | 435 | 422 | 423 | +0.24% | 139,200 | 119億7343万 | +6.55% | 5.98 | 1.93 |
02/16 | 401 | 422 | 401 | 422 | +5.24% | 231,300 | 119億4513万 | +6.57% | 5.97 | 1.93 |
02/15 | 403 | 411 | 398 | 401 | -0.25% | 120,100 | 113億5070万 | +1.52% | 5.67 | 1.83 |
02/14 | 408 | 417 | 401 | 402 | -1.71% | 173,900 | 113億7901万 | +1.77% | 5.68 | 1.83 |
02/13 | 409 | 424 | 403 | 409 | +5.96% | 512,700 | 115億7715万 | +3.54% | 5.78 | 1.87 |
02/09 | 383 | 390 | 380 | 386 | +1.58% | 149,600 | 109億2611万 | -2.28% | 5.46 | 1.76 |
02/08 | 387 | 387 | 375 | 380 | -1.55% | 74,900 | 107億5628万 | -3.8% | 5.37 | 1.73 |
02/07 | 385 | 387 | 382 | 386 | +1.05% | 30,800 | 109億2611万 | -2.28% | 5.46 | 1.76 |
02/06 | 380 | 386 | 379 | 382 | +0.53% | 36,300 | 108億1289万 | -3.05% | 5.4 | 1.74 |
02/05 | 380 | 385 | 377 | 380 | +0.26% | 61,400 | 107億5628万 | -3.31% | 5.37 | 1.73 |
02/02 | 383 | 387 | 375 | 379 | -2.32% | 147,900 | 107億2797万 | -3.56% | 5.36 | 1.73 |
02/01 | 397 | 398 | 388 | 388 | -2.51% | 63,400 | 109億8272万 | -1.02% | 5.49 | 1.77 |
01/31 | 394 | 400 | 394 | 398 | +0.76% | 59,500 | 112億6578万 | +1.79% | 5.63 | 1.82 |
01/30 | 400 | 402 | 395 | 395 | -1% | 73,200 | 111億8087万 | +1.28% | 5.58 | 1.8 |
01/29 | 398 | 402 | 398 | 399 | +0.5% | 28,200 | 112億9409万 | +2.57% | 5.64 | 1.82 |
01/26 | 402 | 402 | 397 | 397 | -0.5% | 15,300 | 112億3748万 | +2.32% | 5.61 | 1.81 |
01/25 | 400 | 402 | 397 | 399 | 0% | 48,500 | 112億9409万 | +3.1% | 5.64 | 1.82 |
01/24 | 400 | 403 | 398 | 399 | -0.25% | 31,000 | 112億9409万 | +3.37% | 5.64 | 1.82 |
01/23 | 406 | 408 | 399 | 400 | -2.2% | 48,900 | 113億2240万 | +3.9% | 5.66 | 1.82 |
01/22 | 399 | 410 | 396 | 409 | +3.28% | 115,700 | 115億7715万 | +6.51% | 5.78 | 1.87 |
01/19 | 400 | 400 | 394 | 396 | 0% | 25,000 | 112億917万 | +3.13% | 5.6 | 1.81 |
01/18 | 395 | 400 | 395 | 396 | +0.25% | 17,900 | 112億917万 | +3.39% | 5.6 | 1.81 |
01/17 | 399 | 401 | 394 | 395 | -1% | 57,100 | 111億8087万 | +3.13% | 5.58 | 1.8 |
01/16 | 401 | 403 | 396 | 399 | -0.25% | 29,200 | 112億9409万 | +4.18% | 5.64 | 1.82 |
01/15 | 398 | 404 | 398 | 400 | +0.76% | 40,200 | 113億2240万 | +4.44% | 5.66 | 1.82 |
01/12 | 403 | 404 | 393 | 397 | -1.24% | 164,700 | 112億3748万 | +3.93% | 5.61 | 1.81 |
01/11 | 408 | 415 | 400 | 402 | -0.74% | 89,000 | 113億7901万 | +5.51% | 5.68 | 1.83 |
01/10 | 406 | 408 | 400 | 405 | -0.25% | 65,600 | 114億6393万 | +6.3% | 5.73 | 1.85 |
01/09 | 405 | 406 | 396 | 406 | +0.5% | 140,900 | 114億9223万 | +6.56% | 5.74 | 1.85 |
01/05 | 386 | 407 | 386 | 404 | +5.21% | 202,000 | 114億3562万 | +5.76% | 5.71 | 1.84 |
01/04 | 368 | 386 | 365 | 384 | +3.5% | 126,200 | 108億6950万 | +0.52% | 5.43 | 1.75 |
2023 | ||||||||||
12/29 | 370 | 377 | 367 | 371 | +0.82% | 125,100 | 105億152万 | -3.13% | 5.25 | 1.69 |
12/28 | 365 | 370 | 361 | 368 | +0.82% | 90,800 | 104億1660万 | -4.42% | 5.2 | 1.68 |
12/27 | 367 | 369 | 362 | 365 | -0.27% | 105,800 | 103億3169万 | -5.68% | 5.16 | 1.67 |
12/26 | 367 | 372 | 366 | 366 | -0.27% | 67,300 | 103億5999万 | -5.91% | 5.17 | 1.67 |
12/25 | 364 | 370 | 362 | 367 | +0.82% | 109,400 | 103億8830万 | -6.14% | 5.19 | 1.67 |
12/22 | 367 | 371 | 364 | 364 | -1.36% | 79,900 | 103億338万 | -7.61% | 5.15 | 1.66 |
12/21 | 371 | 371 | 364 | 369 | -1.34% | 65,800 | 104億4491万 | -6.82% | 5.22 | 1.68 |
12/20 | 371 | 378 | 368 | 374 | +1.36% | 47,000 | 105億8644万 | -6.03% | 5.29 | 1.71 |
12/19 | 373 | 373 | 366 | 369 | -0.27% | 48,800 | 104億4491万 | -7.29% | 5.22 | 1.68 |
12/18 | 374 | 374 | 366 | 370 | -1.07% | 77,800 | 104億7322万 | -7.27% | 5.23 | 1.69 |
12/15 | 371 | 377 | 371 | 374 | +0.27% | 55,200 | 105億8644万 | -6.27% | 5.29 | 1.71 |
12/14 | 382 | 382 | 371 | 373 | -1.84% | 125,200 | 105億5813万 | -6.52% | 5.27 | 1.7 |
12/13 | 394 | 394 | 379 | 380 | -3.55% | 74,000 | 107億5628万 | -4.52% | 5.37 | 1.73 |
12/12 | 397 | 401 | 393 | 394 | -0.25% | 61,800 | 111億5256万 | -1.01% | 5.57 | 1.8 |
12/11 | 386 | 395 | 386 | 395 | +3.13% | 70,300 | 111億8087万 | -0.5% | 5.58 | 1.8 |
12/08 | 386 | 389 | 380 | 383 | -2.05% | 136,700 | 108億4119万 | -3.28% | 5.42 | 1.75 |
12/07 | 393 | 395 | 389 | 391 | -0.76% | 57,600 | 110億6764万 | -1.01% | 5.53 | 1.78 |
12/06 | 380 | 398 | 380 | 394 | +3.68% | 119,100 | 111億5256万 | 0% | 5.57 | 1.8 |
12/05 | 388 | 389 | 380 | 380 | -2.06% | 72,300 | 107億5628万 | -3.31% | 5.37 | 1.73 |
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 | |
2011年 6月期 | 446 1,782 1/17 | 210 840 8/19 | 152,800 3/15 | - | - | +52.68% 1/17 | -28.78% 3/15 |
2012年 6月期 | 564 8/5 | 244 12/20 | 152,000 4/24 | 70億9331万 | 30億6873万 | +23.71% 3/14 | -21.02% 10/27 |
2013年 6月期 | 756 1/9 | 361 9/11 | 1,454,100 2/6 | 95億806万 | 45億4022万 | +60.66% 1/9 | -28.4% 2/15 |
2014年 6月期 | 686 8/7 8/6 | 410 4/11 | 701,500 5/29 | 86億2768万 | 53億8125万 | +14.84% 1/20 | -14.96% 3/5 |
2015年 6月期 | 598 5/25 | 418 8/13 | 722,300 6/25 | 78億8965万 | 54億8625万 | +7.21% 4/7 | -12.55% 8/11 |
2016年 6月期 | 527 7/2 | 377 6/28 | 224,600 2/2 | 69億5292万 | 50億4418万 | +17.18% 7/28 | -14.39% 2/12 |
2017年 6月期 | 639 6/1 | 393 7/8 | 1,267,000 4/4 | 86億643万 | 52億5826万 | +22.14% 7/27 | -8.96% 7/7 |
2018年 6月期 | 1,196 1/23 | 534 7/7 | 3,018,500 8/8 | 161億2423万 | 71億9223万 | +33.13% 8/18 | -18.53% 2/14 |
2019年 6月期 | 913 8/9 | 438 12/25 | 956,500 8/8 | 123億4138万 | 59億2114万 | +14.08% 8/9 | -21.31% 12/25 |
2020年 6月期 | 540 7/3 | 175 5/19 | 5,118,000 5/19 | 73億4万 | 23億8017万 | +15.97% 6/22 | -37.41% 5/19 |
2021年 6月期 | 345 12/9 | 181 7/31 | 5,659,700 10/29 | 46億9234万 | 24億6178万 | +38.58% 12/2 | -13.78% 1/5 |
2022年 6月期 | 241 7/2 | 141 6/20 6/17 | 291,600 1/28 | 68億2174万 | 39億9114万 | +8.98% 9/27 | -13.44% 12/28 |
2023年 6月期 | 298 6/27 | 142 7/19 | 13,621,500 8/25 | 84億3518万 | 40億1945万 | +45.72% 8/25 | -11.46% 12/23 |
最新 | 463 2024/5/2 | 33,900 | 131億567万 | +0.65% 460 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 14%(1.14倍)
- 2012/12/28 vs 2011/12/30
- 58%(1.58倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 87%(1.87倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -45%(0.55倍)
- 2021/12/30 vs 2020/12/30
- -32%(0.68倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- 79%(1.79倍)
- 2024/05/02 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
141円(2022/06/20) - 228%(3.28倍)
463円(5/2)