株価チャート
株価
6/7
- 前日 (6/6)
- 295
- 始値
- 295
- 高値
- 297
- 安値
- 294
- 終値 ±0%
- 295
- 出来高 -34.21%
- 15,000
乖離率
- 株価(5日)
移動平均値 - 0%
295 - 株価(25日)
移動平均値 - -0.67%
297 - 出来高(5日)
移動平均値 - -52.23%
31,400
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 | 295 | 297 | 294 | 295 | 0% | 15,000 | 79億5025万 | -0.67% | 6.76 | 0.79 |
06/06 | 296 | 298 | 294 | 295 | +0.68% | 22,800 | 79億5025万 | -1.01% | 6.76 | 0.79 |
06/05 | 297 | 299 | 288 | 293 | -1.35% | 82,600 | 78億9635万 | -1.68% | 6.71 | 0.79 |
06/04 | 297 | 299 | 295 | 297 | 0% | 18,900 | 80億415万 | -0.34% | 6.8 | 0.8 |
06/03 | 296 | 298 | 292 | 297 | +1.37% | 17,700 | 80億415万 | 0% | 6.8 | 0.8 |
05/31 | 290 | 295 | 290 | 293 | +0.69% | 23,100 | 78億9635万 | -1.35% | 6.71 | 0.79 |
05/30 | 291 | 293 | 291 | 291 | 0% | 7,200 | 78億4245万 | -2.02% | 6.66 | 0.78 |
05/29 | 297 | 297 | 291 | 291 | -1.69% | 7,800 | 78億4245万 | -2.02% | 6.66 | 0.78 |
05/28 | 295 | 297 | 294 | 296 | +0.34% | 5,200 | 79億7720万 | -0.34% | 6.78 | 0.8 |
05/27 | 292 | 295 | 292 | 295 | +1.37% | 19,100 | 79億5025万 | -0.67% | 6.76 | 0.79 |
05/24 | 293 | 294 | 289 | 291 | -1.02% | 21,500 | 78億4245万 | -2.02% | 6.66 | 0.78 |
05/23 | 294 | 296 | 293 | 294 | 0% | 8,900 | 79億2330万 | -1.01% | 6.73 | 0.79 |
05/22 | 295 | 298 | 292 | 294 | 0% | 11,000 | 79億2330万 | -1.01% | 6.73 | 0.79 |
05/21 | 298 | 303 | 294 | 294 | -1.01% | 28,400 | 79億2330万 | -1.34% | 6.73 | 0.79 |
05/20 | 300 | 302 | 297 | 297 | 0% | 23,800 | 80億415万 | -0.34% | 6.8 | 0.8 |
05/17 | 289 | 300 | 289 | 297 | +2.77% | 49,800 | 80億415万 | -0.34% | 6.8 | 0.8 |
05/16 | 298 | 298 | 286 | 289 | -1.7% | 58,800 | 77億8855万 | -3.34% | 6.62 | 0.78 |
05/15 | 303 | 304 | 294 | 294 | -6.37% | 125,000 | 79億2330万 | -1.67% | 6.73 | 0.79 |
05/14 | 314 | 315 | 305 | 314 | -0.63% | 112,400 | 84億6230万 | +4.67% | 7.19 | 0.84 |
05/13 | 306 | 317 | 303 | 316 | +4.29% | 83,400 | 85億1620万 | +5.69% | 7.24 | 0.85 |
05/10 | 308 | 308 | 298 | 303 | -0.33% | 23,300 | 81億6585万 | +1.34% | 6.94 | 0.81 |
05/09 | 302 | 308 | 297 | 304 | +0.33% | 48,100 | 81億9280万 | +1.67% | 6.96 | 0.82 |
05/08 | 303 | 303 | 300 | 303 | +0.33% | 9,000 | 81億6585万 | +1.34% | 6.94 | 0.81 |
05/07 | 302 | 302 | 300 | 302 | +0.67% | 4,900 | 81億3890万 | +0.67% | 6.92 | 0.81 |
05/02 | 301 | 302 | 296 | 300 | +0.33% | 14,400 | 80億8500万 | 0% | 6.87 | 0.81 |
05/01 | 297 | 301 | 295 | 299 | +1.01% | 12,400 | 80億5805万 | -0.66% | 6.85 | 0.8 |
04/30 | 291 | 296 | 291 | 296 | +1.72% | 19,300 | 79億7720万 | -1.66% | 6.78 | 0.8 |
04/26 | 289 | 294 | 289 | 291 | +0.69% | 7,200 | 78億4245万 | -3.64% | 6.66 | 0.78 |
04/25 | 295 | 295 | 285 | 289 | -2.03% | 21,100 | 77億8855万 | -4.62% | 6.62 | 0.78 |
04/24 | 287 | 295 | 287 | 295 | +1.72% | 25,100 | 79億5025万 | -2.64% | 6.76 | 0.79 |
04/23 | 287 | 298 | 287 | 290 | +0.69% | 32,800 | 78億1550万 | -4.61% | 6.64 | 0.78 |
04/22 | 286 | 292 | 285 | 288 | 0% | 21,500 | 77億6160万 | -5.57% | 6.6 | 0.77 |
04/19 | 293 | 294 | 283 | 288 | -1.71% | 35,300 | 77億6160万 | -5.57% | 6.6 | 0.77 |
04/18 | 293 | 297 | 293 | 293 | -1.01% | 10,300 | 78億9635万 | -4.25% | 6.71 | 0.79 |
04/17 | 295 | 298 | 290 | 296 | +0.68% | 12,800 | 79億7720万 | -3.58% | 6.78 | 0.8 |
04/16 | 299 | 300 | 292 | 294 | -2.65% | 33,900 | 79億2330万 | -4.23% | 6.73 | 0.79 |
04/15 | 300 | 304 | 299 | 302 | -0.66% | 29,100 | 81億3890万 | -1.63% | 6.92 | 0.81 |
04/12 | 307 | 307 | 304 | 304 | -0.33% | 6,400 | 81億9280万 | -1.3% | 6.96 | 0.82 |
04/11 | 305 | 308 | 303 | 305 | -0.97% | 32,200 | 82億1975万 | -0.97% | 6.98 | 0.82 |
04/10 | 307 | 310 | 305 | 308 | +1.32% | 17,300 | 83億60万 | 0% | 7.05 | 0.83 |
04/09 | 305 | 306 | 303 | 304 | -0.65% | 2,900 | 81億9280万 | -1.3% | 6.96 | 0.82 |
04/08 | 305 | 308 | 305 | 306 | +1.66% | 10,300 | 82億4670万 | -0.65% | 7.01 | 0.82 |
04/05 | 305 | 307 | 301 | 301 | -2.59% | 13,400 | 81億1195万 | -2.27% | 6.89 | 0.81 |
04/04 | 305 | 315 | 304 | 309 | +1.31% | 32,300 | 83億2755万 | +0.32% | 7.08 | 0.83 |
04/03 | 301 | 309 | 298 | 305 | 0% | 30,600 | 82億1975万 | -0.97% | 6.98 | 0.82 |
04/02 | 314 | 314 | 305 | 305 | -1.93% | 22,000 | 82億1975万 | -0.97% | 6.98 | 0.82 |
04/01 | 318 | 320 | 309 | 311 | -2.2% | 39,200 | 83億8145万 | +0.97% | 7.12 | 0.84 |
03/29 | 315 | 318 | 312 | 318 | +2.25% | 71,800 | 85億7010万 | +3.25% | 7.38 | 0.85 |
03/28 | 314 | 314 | 311 | 311 | 0% | 113,100 | 83億8145万 | +1.3% | 7.22 | 0.84 |
03/27 | 315 | 316 | 309 | 311 | -0.64% | 36,100 | 83億8145万 | +1.3% | 7.22 | 0.84 |
03/26 | 316 | 319 | 313 | 313 | +0.32% | 29,800 | 84億3535万 | +1.95% | 7.27 | 0.84 |
03/25 | 311 | 315 | 311 | 312 | +0.97% | 49,000 | 84億840万 | +1.96% | 7.24 | 0.84 |
03/22 | 307 | 314 | 307 | 309 | 0% | 61,800 | 83億2755万 | +1.31% | 7.17 | 0.83 |
03/21 | 311 | 312 | 306 | 309 | 0% | 25,100 | 83億2755万 | +1.64% | 7.17 | 0.83 |
03/19 | 307 | 310 | 307 | 309 | +0.65% | 14,100 | 83億2755万 | +1.31% | 7.17 | 0.83 |
03/18 | 303 | 309 | 302 | 307 | +1.66% | 24,900 | 82億7365万 | +0.99% | 7.13 | 0.82 |
03/15 | 305 | 305 | 302 | 302 | -1.95% | 17,600 | 81億3890万 | -0.66% | 7.01 | 0.81 |
03/14 | 304 | 309 | 303 | 308 | +1.32% | 33,200 | 83億60万 | +0.98% | 7.15 | 0.83 |
03/13 | 304 | 309 | 302 | 304 | -0.98% | 28,800 | 81億9280万 | -0.65% | 7.06 | 0.82 |
03/12 | 301 | 307 | 296 | 307 | +0.99% | 56,600 | 82億7365万 | 0% | 7.13 | 0.82 |
03/11 | 314 | 314 | 301 | 304 | -3.18% | 75,400 | 81億9280万 | -1.3% | 7.06 | 0.82 |
03/08 | 308 | 314 | 308 | 314 | +0.64% | 42,700 | 84億6230万 | +1.62% | 7.29 | 0.84 |
03/07 | 306 | 317 | 306 | 312 | +2.3% | 69,400 | 84億840万 | +0.97% | 7.24 | 0.84 |
03/06 | 303 | 312 | 303 | 305 | -1.29% | 47,500 | 82億1975万 | -1.61% | 7.08 | 0.82 |
03/05 | 306 | 314 | 305 | 309 | +0.98% | 59,000 | 83億2755万 | -0.64% | 7.17 | 0.83 |
03/04 | 305 | 310 | 303 | 306 | +0.33% | 30,300 | 82億4670万 | -1.92% | 7.1 | 0.82 |
03/01 | 306 | 306 | 303 | 305 | -0.33% | 14,500 | 82億1975万 | -2.56% | 7.08 | 0.82 |
02/29 | 309 | 309 | 302 | 306 | -0.65% | 22,700 | 82億4670万 | -2.55% | 7.1 | 0.82 |
02/28 | 302 | 309 | 302 | 308 | +2.67% | 27,000 | 83億60万 | -2.53% | 7.15 | 0.83 |
02/27 | 302 | 302 | 299 | 300 | -0.66% | 31,000 | 80億8500万 | -5.36% | 6.96 | 0.81 |
02/26 | 303 | 304 | 300 | 302 | -0.66% | 64,000 | 81億3890万 | -5.33% | 7.01 | 0.81 |
02/22 | 305 | 305 | 301 | 304 | +1.33% | 22,900 | 81億9280万 | -5% | 7.06 | 0.82 |
02/21 | 308 | 308 | 298 | 300 | -3.23% | 45,100 | 80億8500万 | -6.25% | 6.96 | 0.81 |
02/20 | 306 | 312 | 303 | 310 | +3.68% | 83,300 | 83億5450万 | -3.13% | 7.2 | 0.83 |
02/19 | 293 | 300 | 293 | 299 | +2.05% | 60,400 | 80億5805万 | -6.27% | 6.94 | 0.8 |
02/16 | 290 | 298 | 290 | 293 | +1.03% | 50,300 | 78億9635万 | -8.44% | 6.8 | 0.79 |
02/15 | 299 | 303 | 289 | 290 | -3.01% | 84,700 | 78億1550万 | -9.66% | 6.73 | 0.78 |
02/14 | 302 | 305 | 298 | 299 | -3.55% | 92,600 | 80億5805万 | -7.14% | 6.94 | 0.8 |
02/13 | 306 | 311 | 301 | 310 | +1.64% | 126,900 | 83億5450万 | -4.02% | 7.2 | 0.83 |
02/09 | 305 | 311 | 303 | 305 | -1.29% | 71,100 | 82億1975万 | -5.57% | 7.08 | 0.82 |
02/08 | 324 | 324 | 308 | 309 | -4.63% | 104,900 | 83億2755万 | -4.63% | 7.17 | 0.83 |
02/07 | 328 | 329 | 320 | 324 | -1.52% | 67,500 | 87億3180万 | -0.31% | 7.52 | 0.87 |
02/06 | 333 | 333 | 328 | 329 | -1.2% | 52,900 | 88億6655万 | +0.92% | 7.64 | 0.88 |
02/05 | 326 | 333 | 325 | 333 | +1.83% | 38,000 | 89億7435万 | +2.46% | 7.73 | 0.89 |
02/02 | 318 | 328 | 318 | 327 | +3.48% | 49,200 | 88億1265万 | +0.62% | 7.59 | 0.88 |
02/01 | 325 | 328 | 314 | 316 | -3.07% | 87,500 | 85億1620万 | -2.47% | 7.34 | 0.85 |
01/31 | 332 | 332 | 314 | 326 | -2.69% | 142,000 | 87億8570万 | +0.62% | 7.57 | 0.88 |
01/30 | 334 | 337 | 333 | 335 | +0.6% | 28,200 | 90億2825万 | +3.4% | 7.78 | 0.9 |
01/29 | 330 | 339 | 330 | 333 | +1.52% | 62,400 | 89億7435万 | +3.1% | 7.73 | 0.89 |
01/26 | 332 | 338 | 326 | 328 | -1.2% | 54,300 | 88億3960万 | +2.18% | 7.61 | 0.88 |
01/25 | 339 | 345 | 332 | 332 | -2.35% | 125,500 | 89億4740万 | +3.43% | 7.71 | 0.89 |
01/24 | 339 | 352 | 339 | 340 | +0.29% | 67,400 | 91億6300万 | +6.58% | 7.89 | 0.91 |
01/23 | 349 | 349 | 336 | 339 | -2.87% | 176,200 | 91億3605万 | +6.94% | 7.87 | 0.91 |
01/22 | 335 | 353 | 335 | 349 | +3.56% | 263,300 | 94億555万 | +10.79% | 8.1 | 0.94 |
01/19 | 330 | 337 | 323 | 337 | +2.74% | 184,900 | 90億8215万 | +7.67% | 7.82 | 0.91 |
01/18 | 300 | 331 | 300 | 328 | +9.33% | 313,500 | 88億3960万 | +5.47% | 7.61 | 0.88 |
01/17 | 300 | 307 | 297 | 300 | 0% | 56,700 | 80億8500万 | -3.23% | 6.96 | 0.81 |
01/16 | 304 | 305 | 296 | 300 | -1.32% | 69,000 | 80億8500万 | -2.91% | 6.96 | 0.81 |
01/15 | 306 | 316 | 302 | 304 | -1.94% | 84,900 | 81億9280万 | -1.3% | 7.06 | 0.82 |
01/12 | 307 | 310 | 300 | 310 | 0% | 64,600 | 83億5450万 | +0.98% | 7.2 | 0.83 |
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 3月期 | 225 22,450 4/10 | 52 5,150 1/18 | 337,900 3,379 10/5 | - | - | +26.53% 3/12 | -26.1% 8/17 |
2009年 3月期 | 98 9,790 5/1 | 44 4,350 10/10 | 130,000 1,300 9/24 | - | - | +31.09% 4/7 | -30.68% 10/10 |
2010年 3月期 | 103 10,250 3/12 | 60 5,980 12/11 | 248,400 2,484 3/12 | - | - | +20.08% 6/15 | -12.01% 7/14 |
2011年 3月期 | 120 12,000 4/21 | 68 6,790 3/15 | 144,100 1,441 4/21 | 33億7800万 | 19億1138万 | +16.44% 11/25 | -26.4% 3/15 |
2012年 3月期 | 105 10,480 5/11 | 77 7,710 1/20 | 129,000 1,290 5/11 | 29億5012万 | 21億7036万 | +14.65% 2/27 | -10.08% 8/23 |
2013年 3月期 | 268 26,800 3/25 | 83 8,340 9/7 8,310 9/6 他3件 | 1,026,000 10,260 11/21 | 75億4420万 | 23億3645万 | +50.11% 11/21 | -7.87% 7/25 |
2014年 3月期 | 354 1/23 | 170 17,000 6/27 | 1,723,000 17,230 6/6 | 99億6510万 | 47億8550万 | +29.53% 5/10 | -23.54% 6/7 |
2015年 3月期 | 310 7/30 | 211 10/16 | 495,000 9/25 | 87億2650万 | 59億3965万 | +45.49% 4/30 | -14.66% 8/8 |
2016年 3月期 | 428 4/30 | 212 8/25 | 40,547,900 4/30 | 120億4820万 | 59億6780万 | +18.27% 5/11 | -26.47% 8/25 |
2017年 3月期 | 380 7/26 7/25 | 278 11/9 | 269,600 9/27 | 106億9700万 | 78億2570万 | +16.19% 7/25 | -9.56% 8/24 |
2018年 3月期 | 353 1/17 | 261 2/6 | 2,652,300 1/17 | 99億3695万 | 73億4715万 | +13.21% 3/22 | -8.31% 2/14 |
2019年 3月期 | 278 7/25 5/11 他3件 | 181 12/25 | 1,296,100 11/2 | 78億2570万 | 50億9515万 | +5.24% 7/25 | -19.8% 12/25 |
2020年 3月期 | 245 8/9 | 116 3/13 | 2,799,500 6/6 | 68億9675万 | 32億6540万 | +11.86% 6/12 | -33.57% 3/13 |
2021年 3月期 | 193 7/17 | 120 4/6 | 518,500 7/17 | 54億3295万 | 33億7800万 | +13.05% 5/27 | -6.67% 11/26 |
2022年 3月期 | 268 6/30 | 170 5/12 4/21 他2件 | 2,797,700 6/21 | 75億4420万 | 47億8550万 | +30.6% 6/29 | -11.15% 11/30 |
2023年 3月期 | 420 11/7 | 210 4/25 | 1,922,900 11/7 | 118億2300万 | 59億1150万 | +19.26% 9/12 | -13.45% 12/23 |
2024年 3月期 | 353 1/22 | 227 10/24 | 1,153,100 9/19 | 95億1335万 | 63億9005万 | +15.95% 12/28 | -9.52% 2/15 |
最新 | 295 2024/6/7 | 15,000 | 79億5025万 | -0.67% 297 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -19%(0.81倍)
- 2006/12/29 vs 2005/12/30
- -59%(0.41倍)
- 2007/12/28 vs 2006/12/29
- -68%(0.32倍)
- 2008/12/30 vs 2007/12/28
- -5%(0.95倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 68%(1.68倍)
- 2013/12/30 vs 2012/12/28
- 134%(2.34倍)
- 2014/12/30 vs 2013/12/30
- -27%(0.73倍)
- 2015/12/30 vs 2014/12/30
- 34%(1.34倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 35%(1.35倍)
- 2022/12/30 vs 2021/12/30
- 49%(1.49倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/06/07 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
44円(2008/10/10) - 578%(6.78倍)
295円(6/7)