株価チャート
株価
6/7
- 前日 (6/6)
- 930
- 始値
- 930
- 高値
- 942
- 安値
- 930
- 終値 +0.97%
- 939
- 出来高 -46.75%
- 4,100
乖離率
- 株価(5日)
移動平均値 - +0.86%
931 - 株価(25日)
移動平均値 - +3.41%
908 - 出来高(5日)
移動平均値 - -56.57%
9,440
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 | 930 | 942 | 930 | 939 | +0.97% | 4,100 | 46億9500万 | +3.41% | 27.09 | 0.67 |
06/06 | 939 | 939 | 927 | 930 | -0.21% | 7,700 | 46億5000万 | +2.65% | 26.83 | 0.67 |
06/05 | 940 | 942 | 931 | 932 | +0.76% | 18,400 | 46億6000万 | +2.98% | 26.89 | 0.67 |
06/04 | 929 | 929 | 917 | 925 | -0.43% | 3,800 | 46億2500万 | +2.32% | 26.68 | 0.66 |
06/03 | 910 | 930 | 910 | 929 | +2.09% | 13,200 | 46億4500万 | +2.88% | 26.8 | 0.67 |
05/31 | 901 | 910 | 900 | 910 | +1.11% | 5,100 | 45億5000万 | +0.78% | 26.25 | 0.65 |
05/30 | 890 | 900 | 886 | 900 | -0.11% | 6,400 | 45億 | -0.22% | 25.96 | 0.65 |
05/29 | 900 | 907 | 895 | 901 | 0% | 2,900 | 45億500万 | -0.11% | 25.99 | 0.65 |
05/28 | 901 | 903 | 901 | 901 | 0% | 2,700 | 45億500万 | -0.11% | 25.99 | 0.65 |
05/27 | 900 | 903 | 900 | 901 | +1.01% | 3,500 | 45億500万 | -0.22% | 25.99 | 0.65 |
05/24 | 894 | 898 | 892 | 892 | 0% | 2,800 | 44億6000万 | -1.33% | 25.73 | 0.64 |
05/23 | 892 | 900 | 892 | 892 | -0.45% | 3,200 | 44億6000万 | -1.55% | 25.73 | 0.64 |
05/22 | 906 | 906 | 896 | 896 | -0.44% | 1,600 | 44億8000万 | -1.32% | 25.85 | 0.64 |
05/21 | 908 | 911 | 900 | 900 | 0% | 3,500 | 45億 | -1.21% | 25.96 | 0.65 |
05/20 | 878 | 904 | 878 | 900 | +2.27% | 7,000 | 45億 | -1.53% | 25.96 | 0.65 |
05/17 | 888 | 890 | 880 | 880 | -0.68% | 6,800 | 44億 | -3.83% | 25.39 | 0.63 |
05/16 | 900 | 902 | 884 | 886 | -1.56% | 11,200 | 44億3000万 | -3.38% | 25.56 | 0.64 |
05/15 | 914 | 914 | 900 | 900 | -0.77% | 2,600 | 45億 | -2.07% | 25.96 | 0.65 |
05/14 | 904 | 908 | 902 | 907 | -0.77% | 5,600 | 45億3500万 | -1.31% | 26.17 | 0.65 |
05/13 | 918 | 927 | 903 | 914 | +0.55% | 3,300 | 45億7000万 | -0.65% | 26.37 | 0.66 |
05/10 | 922 | 932 | 900 | 909 | -1.2% | 13,100 | 45億4500万 | -1.3% | 26.22 | 0.65 |
05/09 | 924 | 929 | 920 | 920 | -0.43% | 1,100 | 46億 | -0.22% | 26.54 | 0.66 |
05/08 | 907 | 924 | 907 | 924 | +1.99% | 2,700 | 46億2000万 | +0.11% | 26.66 | 0.66 |
05/07 | 905 | 914 | 905 | 906 | +0.11% | 3,800 | 45億3000万 | -1.95% | 26.14 | 0.65 |
05/02 | 900 | 912 | 890 | 905 | +0.56% | 8,800 | 45億2500万 | -2.27% | 26.11 | 0.65 |
05/01 | 903 | 905 | 900 | 900 | -0.33% | 2,300 | 45億 | -2.91% | 25.96 | 0.65 |
04/30 | 903 | 911 | 903 | 903 | +0.11% | 4,200 | 45億1500万 | -2.59% | 26.05 | 0.65 |
04/26 | 905 | 905 | 902 | 902 | -0.33% | 1,000 | 45億1000万 | -2.59% | 26.02 | 0.65 |
04/25 | 907 | 915 | 903 | 905 | -0.55% | 3,200 | 45億2500万 | -2.16% | 26.11 | 0.65 |
04/24 | 910 | 912 | 905 | 910 | +0.33% | 2,000 | 45億5000万 | -1.62% | 26.25 | 0.65 |
04/23 | 902 | 917 | 902 | 907 | +0.78% | 2,400 | 45億3500万 | -1.73% | 26.17 | 0.65 |
04/22 | 901 | 913 | 900 | 900 | +0.56% | 2,700 | 45億 | -2.39% | 25.96 | 0.65 |
04/19 | 913 | 915 | 895 | 895 | -3.24% | 17,700 | 44億7500万 | -2.72% | 25.82 | 0.64 |
04/18 | 915 | 926 | 913 | 925 | +0.76% | 2,800 | 46億2500万 | +0.76% | 26.68 | 0.66 |
04/17 | 938 | 938 | 913 | 918 | -2.24% | 8,500 | 45億9000万 | +0.44% | 26.48 | 0.66 |
04/16 | 955 | 955 | 925 | 939 | -1.68% | 11,800 | 46億9500万 | +3.07% | 27.09 | 0.67 |
04/15 | 946 | 964 | 945 | 955 | -0.62% | 14,100 | 47億7500万 | +5.29% | 27.55 | 0.69 |
04/12 | 965 | 965 | 942 | 961 | -0.72% | 5,700 | 48億500万 | +6.54% | 27.72 | 0.69 |
04/11 | 942 | 970 | 931 | 968 | +2.76% | 24,500 | 48億4000万 | +7.8% | 27.93 | 0.69 |
04/10 | 939 | 954 | 939 | 942 | +1.29% | 8,000 | 47億1000万 | +5.37% | 27.18 | 0.68 |
04/09 | 933 | 935 | 920 | 930 | +0.43% | 6,800 | 46億5000万 | +4.49% | 26.83 | 0.67 |
04/08 | 926 | 937 | 925 | 926 | +1.31% | 6,300 | 46億3000万 | +4.28% | 26.71 | 0.66 |
04/05 | 925 | 932 | 903 | 914 | -1.19% | 18,400 | 45億7000万 | +3.39% | 26.37 | 0.66 |
04/04 | 963 | 963 | 918 | 925 | -1.6% | 18,600 | 46億2500万 | +4.88% | 26.68 | 0.66 |
04/03 | 931 | 950 | 931 | 940 | +1.4% | 7,900 | 47億 | +7.06% | 27.12 | 0.67 |
04/02 | 940 | 957 | 923 | 927 | -1.49% | 12,400 | 46億3500万 | +5.94% | 26.74 | 0.67 |
04/01 | 974 | 978 | 941 | 941 | -1.88% | 26,600 | 47億500万 | +7.91% | 27.15 | 0.68 |
03/29 | 962 | 976 | 952 | 959 | +0.74% | 24,800 | 47億9500万 | +10.48% | 27.67 | 0.69 |
03/28 | 929 | 988 | 929 | 952 | +2.92% | 66,400 | 47億6000万 | +10.31% | 27.46 | 0.68 |
03/27 | 906 | 927 | 904 | 925 | +2.1% | 28,900 | 46億2500万 | +7.68% | 26.68 | 0.66 |
03/26 | 895 | 906 | 886 | 906 | +2.26% | 28,200 | 45億3000万 | +5.96% | 26.14 | 0.65 |
03/25 | 888 | 893 | 886 | 886 | +0.68% | 6,100 | 44億3000万 | +3.99% | 25.56 | 0.64 |
03/22 | 904 | 904 | 879 | 880 | -1.23% | 11,200 | 44億 | +3.65% | 25.39 | 0.63 |
03/21 | 880 | 907 | 880 | 891 | +1.83% | 45,100 | 44億5500万 | +5.19% | 25.7 | 0.64 |
03/19 | 868 | 879 | 862 | 875 | +1.27% | 9,600 | 43億7500万 | +3.67% | 25.24 | 0.63 |
03/18 | 849 | 873 | 849 | 864 | +1.89% | 37,300 | 43億2000万 | +2.49% | 24.93 | 0.62 |
03/15 | 874 | 892 | 839 | 848 | +0.36% | 100,500 | 42億4000万 | +0.59% | 24.46 | 0.61 |
03/14 | 842 | 880 | 841 | 845 | +1.44% | 54,200 | 42億2500万 | +0.24% | 24.38 | 0.61 |
03/13 | 832 | 846 | 827 | 833 | -1.65% | 22,500 | 41億6500万 | -1.19% | 24.03 | 0.6 |
03/12 | 821 | 850 | 818 | 847 | +2.67% | 24,400 | 42億3500万 | +0.36% | 24.43 | 0.61 |
03/11 | 816 | 830 | 816 | 825 | -2.02% | 21,100 | 41億2500万 | -2.48% | 23.8 | 0.59 |
03/08 | 857 | 857 | 833 | 842 | -1.98% | 20,200 | 42億1000万 | -0.71% | 24.29 | 0.6 |
03/07 | 860 | 864 | 852 | 859 | -0.12% | 12,100 | 42億9500万 | +1.06% | 24.78 | 0.62 |
03/06 | 864 | 864 | 858 | 860 | -0.12% | 8,400 | 43億 | +1.06% | 24.81 | 0.62 |
03/05 | 876 | 876 | 857 | 861 | -0.58% | 12,700 | 43億500万 | +1.18% | 24.84 | 0.62 |
03/04 | 860 | 875 | 851 | 866 | +3.59% | 23,100 | 43億3000万 | +1.64% | 24.98 | 0.62 |
03/01 | 845 | 849 | 833 | 836 | -1.42% | 7,100 | 41億8000万 | -1.99% | 24.12 | 0.6 |
02/29 | 855 | 858 | 847 | 848 | +0.24% | 7,200 | 42億4000万 | -0.82% | 24.46 | 0.61 |
02/28 | 843 | 854 | 843 | 846 | +0.48% | 3,600 | 42億3000万 | -1.28% | 24.41 | 0.61 |
02/27 | 858 | 858 | 842 | 842 | -1.86% | 10,200 | 42億1000万 | -1.98% | 24.29 | 0.6 |
02/26 | 840 | 858 | 837 | 858 | +2.63% | 15,300 | 42億9000万 | -0.35% | 24.75 | 0.62 |
02/22 | 846 | 854 | 831 | 836 | -1.18% | 10,800 | 41億8000万 | -3.02% | 24.12 | 0.6 |
02/21 | 852 | 854 | 846 | 846 | -0.59% | 5,700 | 42億3000万 | -2.08% | 24.41 | 0.61 |
02/20 | 831 | 851 | 830 | 851 | +2.16% | 12,200 | 42億5500万 | -1.73% | 24.55 | 0.61 |
02/19 | 815 | 833 | 812 | 833 | +2.21% | 8,300 | 41億6500万 | -4.03% | 24.03 | 0.6 |
02/16 | 812 | 815 | 808 | 815 | 0% | 8,400 | 40億7500万 | -6.43% | 23.51 | 0.59 |
02/15 | 827 | 827 | 808 | 815 | -1.21% | 23,900 | 40億7500万 | -6.75% | 23.51 | 0.59 |
02/14 | 831 | 831 | 820 | 825 | -1.32% | 8,900 | 41億2500万 | -6.04% | 23.8 | 0.59 |
02/13 | 847 | 848 | 818 | 836 | -0.59% | 51,100 | 41億8000万 | -5.11% | 24.12 | 0.6 |
02/09 | 847 | 855 | 841 | 841 | -1.06% | 10,600 | 42億500万 | -4.86% | 24.26 | 0.6 |
02/08 | 857 | 858 | 850 | 850 | -0.47% | 5,200 | 42億5000万 | -3.95% | 24.52 | 0.61 |
02/07 | 858 | 858 | 847 | 854 | +0.95% | 4,900 | 42億7000万 | -3.61% | 24.64 | 0.61 |
02/06 | 870 | 870 | 840 | 846 | -2.76% | 24,100 | 42億3000万 | -4.51% | 24.41 | 0.61 |
02/05 | 884 | 884 | 865 | 870 | -1.36% | 7,800 | 43億5000万 | -1.92% | 25.1 | 0.62 |
02/02 | 887 | 897 | 865 | 882 | -0.34% | 18,300 | 44億1000万 | -0.45% | 25.44 | 0.63 |
02/01 | 880 | 886 | 871 | 885 | +0.57% | 10,200 | 44億2500万 | 0% | 25.53 | 0.64 |
01/31 | 890 | 890 | 880 | 880 | -0.79% | 2,800 | 44億 | -0.56% | 25.39 | 0.63 |
01/30 | 883 | 890 | 869 | 887 | +1.14% | 5,600 | 44億3500万 | +0.34% | 25.59 | 0.64 |
01/29 | 880 | 891 | 877 | 877 | -0.34% | 6,300 | 43億8500万 | -0.9% | 25.3 | 0.63 |
01/26 | 881 | 887 | 880 | 880 | -1.12% | 7,900 | 44億 | -0.79% | 25.39 | 0.63 |
01/25 | 885 | 896 | 885 | 890 | 0% | 6,100 | 44億5000万 | +0.23% | 25.68 | 0.64 |
01/24 | 901 | 901 | 890 | 890 | -0.67% | 5,100 | 44億5000万 | +0.23% | 25.68 | 0.64 |
01/23 | 893 | 899 | 893 | 896 | +0.22% | 2,300 | 44億8000万 | +0.9% | 25.85 | 0.64 |
01/22 | 891 | 900 | 890 | 894 | +1.25% | 7,000 | 44億7000万 | +0.79% | 25.79 | 0.64 |
01/19 | 884 | 891 | 880 | 883 | -0.23% | 8,800 | 44億1500万 | -0.34% | 25.47 | 0.63 |
01/18 | 890 | 891 | 884 | 885 | -0.78% | 6,200 | 44億2500万 | -0.23% | 25.53 | 0.64 |
01/17 | 896 | 902 | 892 | 892 | -0.45% | 4,800 | 44億6000万 | +0.56% | 25.73 | 0.64 |
01/16 | 905 | 906 | 896 | 896 | -0.44% | 4,000 | 44億8000万 | +1.01% | 25.85 | 0.64 |
01/15 | 905 | 910 | 900 | 900 | -0.55% | 5,400 | 45億 | +1.47% | 25.96 | 0.65 |
01/12 | 907 | 912 | 891 | 905 | +0.44% | 15,000 | 45億2500万 | +2.03% | 26.11 | 0.65 |
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 7月期 | 1,826 18,260 10/25 | 500 5,000 4/1 5,000 3/19 他2件 | 1,355,300 135,530 10/25 | - | - | +19.85% 6/12 | -36.24% 3/19 |
2009年 7月期 | 697 6,970 8/1 | 234 2,340 4/8 | 24,800 2,480 5/28 | - | - | +30.78% 5/28 | -27.65% 10/10 |
2010年 7月期 | 440 4,400 4/15 | 261 2,605 11/25 | 51,100 5,110 4/14 | - | - | +21.39% 4/15 | -15.07% 5/21 |
2011年 7月期 | 342 3,420 1/28 | 121 1,205 3/17 | 384,700 38,470 5/31 | 17億1000万 | 6億250万 | +53.05% 5/30 | -52.13% 3/17 |
2012年 7月期 | 887 3/6 | 140 9/26 | 669,900 3/8 | 44億3500万 | 7億 | +91.39% 12/15 | -25.45% 5/16 |
2013年 7月期 | 700 9/5 | 260 7/1 6/27 | 461,100 9/12 | 35億 | 13億 | +16.48% 3/7 | -31.74% 9/19 |
2014年 7月期 | 611 2/25 | 256 8/13 | 360,900 3/13 | 30億5500万 | 12億8000万 | +26.53% 7/16 | -27.41% 3/19 |
2015年 7月期 | 1,290 2/6 | 379 10/17 10/16 | 3,951,500 2/6 | 64億5000万 | 18億9500万 | +108.49% 2/5 | -23.52% 8/25 |
2016年 7月期 | 666 8/6 | 255 2/12 | 1,220,700 8/6 | 33億3000万 | 12億7500万 | +19.82% 7/21 | -28.1% 2/12 |
2017年 7月期 | 1,940 1/20 | 348 8/2 | 6,658,400 1/20 | 97億 | 17億4000万 | +178.14% 1/19 | -13.66% 4/14 |
2018年 7月期 | 1,974 8/31 | 816 8/2 | 13,061,400 8/31 | 98億7000万 | 40億8000万 | +29.09% 9/11 | -18.05% 7/5 |
2019年 7月期 | 1,575 10/5 | 540 12/25 | 3,856,600 3/7 | 78億7500万 | 27億 | +39.67% 3/6 | -31.86% 12/25 |
2020年 7月期 | 1,299 6/19 | 353 3/13 | 1,546,400 6/19 | 64億9500万 | 17億6500万 | +45.24% 6/19 | -38.65% 3/13 |
2021年 7月期 | 2,155 12/25 | 893 9/28 | 896,600 12/7 | 107億7500万 | 44億6500万 | +32.89% 12/21 | -13.87% 3/8 |
2022年 7月期 | 1,943 9/24 | 876 6/20 | 421,800 9/24 | 97億1500万 | 43億8000万 | +23.29% 9/14 | -24.5% 1/27 |
2023年 7月期 | 1,458 6/7 | 877 10/14 | 1,215,500 12/16 | 72億9000万 | 43億8500万 | +27.81% 6/7 | -13.89% 3/20 |
最新 | 939 2024/6/7 | 4,100 | 46億9500万 | +3.41% 908 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 66%(1.66倍)
- 2012/12/28 vs 2011/12/30
- -37%(0.63倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 30%(1.3倍)
- 2017/12/29 vs 2016/12/30
- 126%(2.26倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- 170%(2.7倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -38%(0.62倍)
- 2023/12/29 vs 2022/12/30
- -7%(0.93倍)
- 2024/06/07 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
121円(2011/03/17) - 679%(7.79倍)
939円(6/7)