株価チャート
株価
6/7
- 前日 (6/6)
- 277
- 始値
- 276
- 高値
- 279
- 安値
- 276
- 終値 ±0%
- 277
- 出来高 -60.67%
- 5,900
乖離率
- 株価(5日)
移動平均値 - 0%
277 - 株価(25日)
移動平均値 - -1.77%
282 - 出来高(5日)
移動平均値 - -26.98%
8,080
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 | 276 | 279 | 276 | 277 | 0% | 5,900 | 38億7824万 | -1.77% | 18.97 | 4.17 |
06/06 | 277 | 278 | 275 | 277 | 0% | 15,000 | 38億7824万 | -1.77% | 18.97 | 4.17 |
06/05 | 279 | 279 | 277 | 277 | 0% | 1,700 | 38億7824万 | -2.12% | 18.97 | 4.17 |
06/04 | 276 | 279 | 276 | 277 | -0.36% | 10,500 | 38億7824万 | -2.12% | 18.97 | 4.17 |
06/03 | 280 | 280 | 277 | 278 | 0% | 7,300 | 38億9225万 | -1.77% | 19.04 | 4.18 |
05/31 | 277 | 279 | 275 | 278 | +0.72% | 4,400 | 38億9225万 | -1.77% | 19.04 | 4.18 |
05/30 | 275 | 277 | 275 | 276 | 0% | 7,200 | 38億6424万 | -2.47% | 18.9 | 4.15 |
05/29 | 278 | 278 | 276 | 276 | -0.72% | 9,100 | 38億6424万 | -2.47% | 18.9 | 4.15 |
05/28 | 277 | 279 | 277 | 278 | +0.36% | 7,300 | 38億9225万 | -1.77% | 19.04 | 4.18 |
05/27 | 279 | 279 | 277 | 277 | -0.36% | 8,700 | 38億7824万 | -2.12% | 18.97 | 4.17 |
05/24 | 281 | 282 | 278 | 278 | -1.42% | 14,100 | 38億9225万 | -1.77% | 19.04 | 4.18 |
05/23 | 282 | 283 | 281 | 282 | -0.35% | 5,200 | 39億4825万 | -0.35% | 19.32 | 4.24 |
05/22 | 284 | 286 | 283 | 283 | -0.35% | 6,200 | 39億6225万 | 0% | 19.38 | 4.26 |
05/21 | 287 | 288 | 284 | 284 | -1.05% | 6,600 | 39億7625万 | +0.71% | 19.45 | 4.27 |
05/20 | 286 | 290 | 286 | 287 | +0.35% | 10,000 | 40億1825万 | +1.77% | 19.66 | 4.32 |
05/17 | 282 | 292 | 281 | 286 | +0.7% | 19,300 | 40億425万 | +1.42% | 19.59 | 4.3 |
05/16 | 292 | 292 | 280 | 284 | -2.74% | 39,600 | 39億7625万 | +1.07% | 19.45 | 4.27 |
05/15 | 289 | 292 | 289 | 292 | +1.04% | 29,800 | 40億8826万 | +3.91% | 20 | 4.39 |
05/14 | 288 | 290 | 288 | 289 | 0% | 15,800 | 40億4626万 | +3.21% | 19.79 | 4.35 |
05/13 | 287 | 289 | 287 | 289 | +0.35% | 10,200 | 40億4626万 | +3.21% | 19.79 | 4.35 |
05/10 | 287 | 288 | 287 | 288 | +0.35% | 8,700 | 40億3225万 | +3.23% | 19.73 | 4.33 |
05/09 | 288 | 289 | 286 | 287 | 0% | 25,300 | 40億1825万 | +2.87% | 19.66 | 4.32 |
05/08 | 286 | 287 | 285 | 287 | +0.35% | 14,000 | 40億1825万 | +3.24% | 19.66 | 4.32 |
05/07 | 285 | 287 | 284 | 286 | +0.35% | 23,000 | 40億425万 | +2.88% | 19.59 | 4.3 |
05/02 | 281 | 285 | 281 | 285 | +1.42% | 14,200 | 39億9025万 | +2.52% | 19.52 | 4.29 |
05/01 | 280 | 282 | 279 | 281 | -0.35% | 11,100 | 39億3425万 | +1.08% | 19.25 | 4.23 |
04/30 | 278 | 282 | 277 | 282 | +1.44% | 21,200 | 39億4825万 | +1.44% | 19.32 | 4.24 |
04/26 | 277 | 278 | 275 | 278 | +0.72% | 8,000 | 38億9225万 | 0% | 19.04 | 4.18 |
04/25 | 279 | 279 | 276 | 276 | -0.72% | 8,900 | 38億6424万 | -1.08% | 18.9 | 4.15 |
04/24 | 279 | 280 | 277 | 278 | -0.36% | 7,200 | 38億9225万 | -0.36% | 19.04 | 4.18 |
04/23 | 277 | 279 | 277 | 279 | +0.72% | 7,100 | 39億625万 | -0.36% | 19.11 | 4.2 |
04/22 | 275 | 279 | 275 | 277 | -0.36% | 9,200 | 38億7824万 | -1.07% | 18.97 | 4.17 |
04/19 | 280 | 280 | 275 | 278 | 0% | 21,000 | 38億9225万 | -0.71% | 19.04 | 4.18 |
04/18 | 276 | 280 | 276 | 278 | +0.72% | 13,400 | 38億9225万 | -1.07% | 19.04 | 4.18 |
04/17 | 276 | 277 | 275 | 276 | +0.36% | 5,800 | 38億6424万 | -1.78% | 18.9 | 4.15 |
04/16 | 280 | 280 | 275 | 275 | -1.43% | 23,000 | 38億5024万 | -2.14% | 18.84 | 4.14 |
04/15 | 275 | 279 | 275 | 279 | +0.36% | 10,200 | 39億625万 | -0.36% | 19.11 | 4.2 |
04/12 | 276 | 278 | 276 | 278 | +0.72% | 7,000 | 38億9225万 | -0.71% | 19.04 | 4.18 |
04/11 | 277 | 278 | 274 | 276 | +0.36% | 16,200 | 38億6424万 | -1.43% | 18.9 | 4.15 |
04/10 | 278 | 279 | 275 | 275 | -1.08% | 14,800 | 38億5024万 | -1.79% | 18.84 | 4.14 |
04/09 | 274 | 278 | 274 | 278 | +1.09% | 8,500 | 38億9225万 | -1.07% | 19.04 | 4.18 |
04/08 | 275 | 277 | 275 | 275 | -0.72% | 14,200 | 38億5024万 | -2.14% | 18.84 | 4.14 |
04/05 | 274 | 278 | 274 | 277 | +0.36% | 13,100 | 38億7824万 | -1.42% | 18.97 | 4.17 |
04/04 | 276 | 276 | 274 | 276 | 0% | 21,600 | 38億6424万 | -2.13% | 18.9 | 4.15 |
04/03 | 280 | 280 | 276 | 276 | -1.43% | 9,600 | 38億6424万 | -2.13% | 18.9 | 4.15 |
04/02 | 279 | 282 | 278 | 280 | +1.45% | 13,200 | 39億2025万 | -1.06% | 19.18 | 4.21 |
04/01 | 282 | 282 | 276 | 276 | -2.13% | 26,100 | 38億6424万 | -2.47% | 18.9 | 4.15 |
03/29 | 283 | 283 | 280 | 282 | +1.08% | 23,600 | 39億4825万 | -0.7% | 11.71 | 4.24 |
03/28 | 274 | 287 | 272 | 279 | -1.76% | 81,700 | 39億625万 | -1.76% | 11.58 | 4.2 |
03/27 | 289 | 289 | 284 | 284 | 0% | 96,400 | 39億7625万 | 0% | 11.79 | 4.27 |
03/26 | 287 | 288 | 280 | 284 | -1.39% | 73,200 | 39億7625万 | -0.35% | 11.79 | 4.27 |
03/25 | 286 | 289 | 286 | 288 | +0.7% | 38,200 | 40億3225万 | +1.05% | 11.96 | 4.33 |
03/22 | 286 | 286 | 282 | 286 | -0.35% | 44,300 | 40億425万 | +0.35% | 11.87 | 4.3 |
03/21 | 289 | 290 | 286 | 287 | -0.69% | 26,200 | 40億1825万 | +0.35% | 11.91 | 4.32 |
03/19 | 288 | 290 | 286 | 289 | +0.35% | 26,300 | 40億4626万 | +0.35% | 12 | 4.35 |
03/18 | 290 | 290 | 286 | 288 | +0.35% | 31,600 | 40億3225万 | -0.35% | 11.96 | 4.33 |
03/15 | 285 | 288 | 285 | 287 | +0.7% | 28,700 | 40億1825万 | -1.37% | 11.91 | 4.32 |
03/14 | 280 | 285 | 279 | 285 | +2.15% | 33,600 | 39億9025万 | -2.4% | 11.83 | 4.29 |
03/13 | 276 | 279 | 276 | 279 | +1.09% | 32,800 | 39億625万 | -5.1% | 11.58 | 4.2 |
03/12 | 272 | 277 | 272 | 276 | +1.47% | 16,800 | 38億6424万 | -6.76% | 11.46 | 4.15 |
03/11 | 273 | 274 | 271 | 272 | -1.09% | 30,300 | 38億824万 | -8.72% | 11.29 | 4.09 |
03/08 | 277 | 279 | 274 | 275 | -0.72% | 39,600 | 38億5024万 | -8.64% | 11.42 | 4.14 |
03/07 | 281 | 282 | 277 | 277 | -0.72% | 37,300 | 38億7824万 | -8.58% | 11.5 | 4.17 |
03/06 | 281 | 284 | 279 | 279 | -1.06% | 51,400 | 39億625万 | -8.52% | 11.58 | 4.2 |
03/05 | 281 | 284 | 281 | 282 | -0.35% | 29,800 | 39億4825万 | -8.14% | 11.71 | 4.24 |
03/04 | 287 | 288 | 282 | 283 | -1.39% | 52,100 | 39億6225万 | -8.41% | 11.75 | 4.26 |
03/01 | 290 | 290 | 287 | 287 | 0% | 29,900 | 40億1825万 | -7.72% | 11.91 | 4.32 |
02/29 | 288 | 289 | 287 | 287 | -0.35% | 17,500 | 40億1825万 | -8.01% | 11.91 | 4.32 |
02/28 | 289 | 290 | 287 | 288 | -0.35% | 20,600 | 40億3225万 | -8.28% | 11.96 | 4.33 |
02/27 | 290 | 290 | 288 | 289 | -0.34% | 29,000 | 40億4626万 | -8.25% | 12 | 4.35 |
02/26 | 290 | 290 | 287 | 290 | 0% | 38,200 | 40億6026万 | -8.23% | 12.04 | 4.36 |
02/22 | 290 | 291 | 287 | 290 | 0% | 40,700 | 40億6026万 | -8.52% | 12.04 | 4.36 |
02/21 | 288 | 290 | 288 | 290 | +0.69% | 17,000 | 40億6026万 | -8.81% | 12.04 | 4.36 |
02/20 | 298 | 298 | 288 | 288 | -0.69% | 38,700 | 40億3225万 | -10% | 11.96 | 4.33 |
02/19 | 282 | 292 | 281 | 290 | +1.75% | 69,500 | 40億6026万 | -9.66% | 12.04 | 4.36 |
02/16 | 285 | 295 | 284 | 285 | -4.36% | 117,700 | 39億9025万 | -11.49% | 11.83 | 4.29 |
02/15 | 273 | 308 | 265 | 298 | -7.17% | 409,000 | 41億7226万 | -7.74% | 12.37 | 4.48 |
02/14 | 322 | 324 | 316 | 321 | -0.31% | 53,600 | 44億9428万 | -0.93% | 13.33 | 4.83 |
02/13 | 327 | 327 | 320 | 322 | -1.23% | 53,400 | 45億828万 | -0.31% | 13.37 | 4.84 |
02/09 | 325 | 327 | 325 | 326 | 0% | 12,900 | 45億6429万 | +0.93% | 13.53 | 4.9 |
02/08 | 329 | 330 | 325 | 326 | -0.31% | 15,800 | 45億6429万 | +1.24% | 13.53 | 4.9 |
02/07 | 325 | 327 | 325 | 327 | +0.31% | 10,900 | 45億7829万 | +1.55% | 13.57 | 4.92 |
02/06 | 326 | 330 | 326 | 326 | -0.61% | 21,400 | 45億6429万 | +1.56% | 13.53 | 4.9 |
02/05 | 335 | 335 | 323 | 328 | -1.2% | 48,400 | 45億9229万 | +2.82% | 13.62 | 4.93 |
02/02 | 335 | 335 | 331 | 332 | +0.3% | 13,400 | 46億4829万 | +4.4% | 13.78 | 4.99 |
02/01 | 336 | 336 | 329 | 331 | +0.3% | 13,700 | 46億3429万 | +4.42% | 13.74 | 4.98 |
01/31 | 337 | 337 | 330 | 330 | -2.08% | 33,000 | 46億2029万 | +4.43% | 13.7 | 4.96 |
01/30 | 327 | 337 | 327 | 337 | +2.74% | 52,800 | 47億1830万 | +7.32% | 13.99 | 5.07 |
01/29 | 327 | 330 | 326 | 328 | +0.61% | 23,800 | 45億9229万 | +4.79% | 13.62 | 4.93 |
01/26 | 323 | 326 | 323 | 326 | +0.93% | 12,100 | 45億6429万 | +4.49% | 13.53 | 4.9 |
01/25 | 323 | 325 | 322 | 323 | 0% | 10,900 | 45億2229万 | +3.86% | 13.41 | 4.86 |
01/24 | 323 | 325 | 322 | 323 | -0.62% | 12,500 | 45億2229万 | +4.19% | 13.41 | 4.86 |
01/23 | 324 | 326 | 323 | 325 | +0.31% | 19,900 | 45億5029万 | +5.18% | 13.49 | 4.89 |
01/22 | 322 | 324 | 321 | 324 | +0.93% | 29,300 | 45億3629万 | +5.19% | 13.45 | 4.87 |
01/19 | 318 | 322 | 318 | 321 | +0.63% | 25,300 | 44億9428万 | +4.56% | 13.33 | 4.83 |
01/18 | 316 | 319 | 316 | 319 | +0.95% | 22,700 | 44億6628万 | +3.91% | 13.24 | 4.8 |
01/17 | 315 | 318 | 315 | 316 | 0% | 13,500 | 44億2428万 | +3.27% | 13.12 | 4.75 |
01/16 | 320 | 320 | 316 | 316 | -1.25% | 14,300 | 44億2428万 | +3.27% | 13.12 | 4.75 |
01/15 | 318 | 320 | 315 | 320 | +0.63% | 29,800 | 44億8028万 | +4.92% | 13.28 | 4.81 |
01/12 | 314 | 319 | 312 | 318 | +1.27% | 30,100 | 44億5228万 | +4.61% | 13.2 | 4.78 |
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 11月期 | 1,250 125,000 5/16 | 790 79,000 10/10 | 17,600 176 5/27 | - | - | +16.77% 4/30 | -17.42% 10/10 |
2009年 11月期 | 1,041 104,100 4/30 | 796 79,600 7/14 | 27,500 275 11/26 | - | - | +15.11% 4/20 | -13.59% 11/26 |
2010年 11月期 | 919 91,900 4/7 | 680 68,000 7/26 68,000 7/23 | 53,500 535 5/7 | 57億6396万 | 42億6496万 | +7.87% 3/31 | -11.82% 5/27 |
2011年 11月期 | 719 71,900 5/9 | 361 36,100 11/28 | 58,400 584 6/22 | 45億956万 | 22億6419万 | +12.69% 10/19 | -24.96% 6/22 |
2012年 3月期 | 370 36,950 12/1 | 144 14,400 2/9 | 624,500 6,245 2/9 | 23億1750万 | 9億316万 | +56.81% 5/2 | -40.01% 2/9 |
2013年 3月期 | 274 27,430 5/17 | 72 7,200 11/9 | 314,500 3,145 12/14 | 17億2040万 | 4億5158万 | +32.37% 12/13 | -26.64% 11/6 |
2014年 3月期 | 290 10/8 | 88 8,800 6/7 | 1,558,900 10/8 | 18億1888万 | 5億5193万 | +88.89% 10/3 | -19.85% 6/6 |
2015年 3月期 | 193 4/22 | 134 4/14 | 1,727,400 4/22 | 18億5453万 | 12億8760万 | +17.39% 7/9 | -7% 10/16 |
2016年 3月期 | 353 7/16 | 160 5/15 | 6,378,600 7/7 | 36億374万 | 16億3342万 | +39.17% 7/7 | -30.19% 8/24 |
2017年 3月期 | 455 3/31 | 255 6/24 | 6,207,600 3/31 | 54億8679万 | 26億326万 | +28.38% 4/3 | -14.36% 4/14 |
2018年 3月期 | 596 1/24 | 301 4/14 | 6,022,100 4/4 | 71億8710万 | 36億2972万 | +20.24% 1/23 | -10.98% 3/28 |
2019年 3月期 | 483 1/17 | 320 12/25 | 549,400 1/17 | 60億6594万 | 40億1884万 | +7.26% 1/24 | -20.76% 12/25 |
2020年 3月期 | 444 1/23 | 310 3/13 | 94,400 2/28 | 55億7615万 | 38億9325万 | +5.48% 1/22 | -20.46% 4/6 |
2021年 3月期 | 415 5/29 | 259 4/6 | 675,300 5/29 | 54億5596万 | 32億5275万 | +14.42% 6/2 | -7.9% 7/10 |
2022年 3月期 | 329 6/9 | 206 12/28 12/27 | 254,900 12/27 | 45億7273万 | 28億6358万 | +3.12% 6/14 | -24.76% 12/27 |
2023年 3月期 | 260 2/1 | 206 12/30 12/29 他3件 | 322,500 2/1 | 36億4023万 | 28億8418万 | +19.34% 4/26 | -8.27% 4/5 |
2024年 3月期 | 350 9/4 | 223 4/6 | 921,000 4/20 | 49億31万 | 31億2220万 | +11.28% 5/11 | -11.47% 2/16 |
最新 | 277 2024/6/7 | 5,900 | 38億7824万 | -1.77% 282 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -58%(0.42倍)
- 2012/12/28 vs 2011/12/30
- -67%(0.33倍)
- 2013/12/30 vs 2012/12/28
- 83%(1.83倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- 46%(1.46倍)
- 2016/12/30 vs 2015/12/30
- 29%(1.29倍)
- 2017/12/29 vs 2016/12/30
- 53%(1.53倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 46%(1.46倍)
- 2024/06/07 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
72円(2012/11/09) - 285%(3.85倍)
277円(6/7)