株価チャート
株価
6/7
- 前日 (6/6)
- 479
- 始値
- 483
- 高値
- 483
- 安値
- 479
- 終値 ±0%
- 479
- 出来高 -12.73%
- 4,800
乖離率
- 株価(5日)
移動平均値 - -0.83%
483 - 株価(25日)
移動平均値 - +1.27%
473 - 出来高(5日)
移動平均値 - -61.48%
12,460
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 | 483 | 483 | 479 | 479 | 0% | 4,800 | 32億5672万 | +1.27% | - | 1.83 |
06/06 | 480 | 484 | 477 | 479 | -0.21% | 5,500 | 32億5672万 | +1.48% | - | 1.83 |
06/05 | 489 | 490 | 478 | 480 | -1.44% | 11,400 | 32億6352万 | +2.13% | - | 1.84 |
06/04 | 488 | 490 | 480 | 487 | -0.41% | 10,100 | 33億1111万 | +3.84% | - | 1.86 |
06/03 | 489 | 500 | 480 | 489 | 0% | 30,500 | 33億2471万 | +4.71% | - | 1.87 |
05/31 | 485 | 489 | 485 | 489 | +0.82% | 5,600 | 33億2471万 | +4.94% | - | 1.87 |
05/30 | 487 | 487 | 484 | 485 | -0.41% | 2,200 | 32億9751万 | +4.3% | - | 1.86 |
05/29 | 488 | 490 | 486 | 487 | -0.2% | 4,600 | 33億1111万 | +5.18% | - | 1.86 |
05/28 | 484 | 489 | 484 | 488 | +0.83% | 2,500 | 33億1791万 | +5.86% | - | 1.87 |
05/27 | 486 | 487 | 484 | 484 | -0.41% | 3,000 | 32億9071万 | +5.22% | - | 1.85 |
05/24 | 488 | 489 | 481 | 486 | -0.41% | 5,700 | 33億431万 | +6.11% | - | 1.86 |
05/23 | 490 | 491 | 487 | 488 | -0.2% | 11,300 | 33億1791万 | +7.02% | - | 1.87 |
05/22 | 485 | 491 | 482 | 489 | +0.82% | 14,100 | 33億2471万 | +7.24% | - | 1.87 |
05/21 | 470 | 491 | 469 | 485 | +3.85% | 29,800 | 32億9751万 | +7.06% | - | 1.86 |
05/20 | 461 | 467 | 461 | 467 | +1.97% | 10,200 | 31億7513万 | +4.47% | - | 1.79 |
05/17 | 456 | 460 | 456 | 458 | +0.44% | 2,400 | 31億1394万 | +3.62% | - | 1.75 |
05/16 | 457 | 458 | 455 | 456 | -0.65% | 18,600 | 31億34万 | +4.35% | - | 1.75 |
05/15 | 456 | 460 | 451 | 459 | +1.77% | 7,100 | 31億2074万 | +6.25% | - | 1.76 |
05/14 | 459 | 465 | 449 | 451 | -1.74% | 26,000 | 30億6634万 | +5.62% | - | 1.73 |
05/13 | 466 | 466 | 450 | 459 | -0.86% | 18,900 | 31億2074万 | +8.51% | - | 1.76 |
05/10 | 456 | 465 | 455 | 463 | +2.21% | 15,400 | 31億4793万 | +10.77% | - | 1.77 |
05/09 | 456 | 456 | 453 | 453 | -0.22% | 2,600 | 30億7994万 | +9.42% | - | 1.73 |
05/08 | 456 | 456 | 451 | 454 | -0.44% | 5,700 | 30億8674万 | +11% | - | 1.74 |
05/07 | 450 | 456 | 450 | 456 | +1.33% | 8,400 | 31億34万 | +12.59% | - | 1.75 |
05/02 | 447 | 450 | 447 | 450 | +0.22% | 4,900 | 30億5955万 | +12.5% | - | 1.72 |
05/01 | 444 | 450 | 442 | 449 | +1.13% | 9,900 | 30億5275万 | +13.38% | - | 1.72 |
04/30 | 446 | 448 | 443 | 444 | -0.22% | 9,500 | 30億1875万 | +13.55% | - | 1.7 |
04/26 | 451 | 453 | 445 | 445 | -1.33% | 13,400 | 30億2555万 | +14.99% | - | 1.7 |
04/25 | 453 | 456 | 450 | 451 | -0.44% | 9,200 | 30億6634万 | +17.75% | - | 1.73 |
04/24 | 459 | 459 | 453 | 453 | -0.22% | 3,500 | 30億7994万 | +19.53% | - | 1.73 |
04/23 | 450 | 463 | 450 | 454 | +2.02% | 31,200 | 30億8674万 | +21.07% | - | 1.74 |
04/22 | 449 | 449 | 444 | 445 | +0.23% | 12,100 | 30億1710万 | +19.95% | - | 1.7 |
04/19 | 449 | 449 | 440 | 444 | -0.22% | 12,900 | 30億1032万 | +20.98% | - | 1.7 |
04/18 | 435 | 450 | 433 | 445 | +2.06% | 15,800 | 30億1710万 | +22.59% | - | 1.7 |
04/17 | 458 | 459 | 432 | 436 | -3.11% | 26,400 | 29億5608万 | +21.45% | - | 1.67 |
04/16 | 479 | 480 | 450 | 450 | -6.05% | 71,200 | 30億5100万 | +26.76% | - | 1.72 |
04/15 | 487 | 494 | 435 | 479 | +15.42% | 600,200 | 32億4762万 | +36.86% | - | 1.83 |
04/12 | 415 | 415 | 415 | 415 | +23.88% | 17,500 | 28億1370万 | +20.29% | - | 1.59 |
04/11 | 335 | 337 | 333 | 335 | -1.18% | 3,900 | 22億7130万 | -2.05% | - | 1.28 |
04/10 | 337 | 339 | 337 | 339 | +0.3% | 400 | 22億9842万 | -0.88% | - | 1.3 |
04/09 | 339 | 340 | 338 | 338 | 0% | 1,600 | 22億9164万 | -0.88% | - | 1.29 |
04/08 | 339 | 339 | 334 | 338 | -0.29% | 2,700 | 22億9164万 | -0.88% | - | 1.29 |
04/05 | 337 | 339 | 333 | 339 | 0% | 4,000 | 22億9842万 | -0.59% | - | 1.3 |
04/04 | 350 | 350 | 339 | 339 | -2.31% | 8,200 | 22億9842万 | -0.59% | - | 1.3 |
04/03 | 340 | 349 | 340 | 347 | +0.87% | 4,700 | 23億5266万 | +1.76% | - | 1.33 |
04/02 | 340 | 344 | 340 | 344 | +1.47% | 300 | 23億3232万 | +0.58% | - | 1.32 |
04/01 | 342 | 343 | 339 | 339 | -0.88% | 3,300 | 22億9842万 | -0.88% | - | 1.3 |
03/29 | 340 | 344 | 340 | 342 | +0.59% | 2,800 | 23億1876万 | 0% | - | 1.31 |
03/28 | 340 | 341 | 338 | 340 | -0.29% | 3,600 | 23億520万 | -0.87% | - | 1.3 |
03/27 | 340 | 345 | 339 | 341 | +0.29% | 2,200 | 23億1198万 | -0.58% | - | 1.3 |
03/26 | 339 | 346 | 339 | 340 | -2.02% | 10,200 | 23億520万 | -0.58% | - | 1.3 |
03/25 | 346 | 350 | 345 | 347 | 0% | 2,300 | 23億5266万 | +1.46% | - | 1.32 |
03/22 | 346 | 350 | 346 | 347 | +0.29% | 2,000 | 23億5266万 | +1.76% | - | 1.32 |
03/21 | 354 | 354 | 346 | 346 | 0% | 3,800 | 23億4588万 | +0.87% | - | 1.32 |
03/19 | 349 | 351 | 345 | 346 | -0.57% | 2,900 | 23億4588万 | 0% | - | 1.32 |
03/18 | 358 | 359 | 343 | 348 | -1.69% | 11,600 | 23億5944万 | 0% | - | 1.33 |
03/15 | 342 | 354 | 342 | 354 | +2.02% | 7,200 | 24億12万 | +1.14% | - | 1.35 |
03/14 | 342 | 349 | 337 | 347 | +2.06% | 4,100 | 23億5266万 | -1.42% | - | 1.32 |
03/13 | 338 | 342 | 334 | 340 | +0.59% | 3,400 | 23億520万 | -3.68% | - | 1.3 |
03/12 | 335 | 338 | 335 | 338 | +1.81% | 300 | 22億9164万 | -4.79% | - | 1.29 |
03/11 | 337 | 337 | 332 | 332 | -2.06% | 2,000 | 22億5096万 | -7% | - | 1.27 |
03/08 | 333 | 339 | 331 | 339 | +1.8% | 3,500 | 22億9842万 | -5.57% | - | 1.29 |
03/07 | 338 | 338 | 332 | 333 | -0.6% | 3,600 | 22億5774万 | -7.76% | - | 1.27 |
03/06 | 330 | 336 | 330 | 335 | +1.21% | 3,400 | 22億7130万 | -7.71% | - | 1.28 |
03/05 | 331 | 339 | 330 | 331 | -1.78% | 8,200 | 22億4418万 | -9.32% | - | 1.26 |
03/04 | 340 | 340 | 332 | 337 | -0.3% | 8,900 | 22億8486万 | -8.17% | - | 1.29 |
03/01 | 340 | 346 | 336 | 338 | -0.29% | 4,900 | 22億9164万 | -8.15% | - | 1.29 |
02/29 | 345 | 348 | 338 | 339 | -1.74% | 4,500 | 22億9842万 | -8.13% | - | 1.29 |
02/28 | 352 | 352 | 345 | 345 | -1.71% | 2,500 | 23億3910万 | -6.76% | - | 1.32 |
02/27 | 350 | 352 | 345 | 351 | +0.29% | 3,900 | 23億7978万 | -5.14% | - | 1.34 |
02/26 | 356 | 356 | 349 | 350 | -1.69% | 5,700 | 23億7300万 | -5.66% | - | 1.34 |
02/22 | 344 | 366 | 343 | 356 | +3.49% | 5,500 | 24億1368万 | -4.04% | - | 1.36 |
02/21 | 341 | 349 | 340 | 344 | +1.18% | 5,000 | 23億3232万 | -7.28% | - | 1.31 |
02/20 | 337 | 341 | 337 | 340 | +0.59% | 6,200 | 23億520万 | -8.6% | - | 1.3 |
02/19 | 330 | 339 | 330 | 338 | +2.42% | 3,600 | 22億9164万 | -9.14% | - | 1.29 |
02/16 | 333 | 335 | 327 | 330 | 0% | 7,100 | 22億3740万 | -11.29% | - | 1.26 |
02/15 | 335 | 339 | 322 | 330 | -15.82% | 42,400 | 22億3740万 | -11.29% | - | 1.26 |
02/14 | 395 | 404 | 387 | 392 | -3.45% | 13,400 | 26億5776万 | +5.09% | - | 1.5 |
02/13 | 401 | 409 | 382 | 406 | +1.25% | 16,700 | 27億5268万 | +9.73% | - | 1.55 |
02/09 | 405 | 410 | 389 | 401 | -1.96% | 19,400 | 27億1878万 | +9.26% | - | 1.53 |
02/08 | 394 | 418 | 392 | 409 | +3.81% | 45,400 | 27億7302万 | +12.05% | - | 1.56 |
02/07 | 386 | 394 | 386 | 394 | +1.29% | 4,800 | 26億7132万 | +8.84% | - | 1.5 |
02/06 | 389 | 390 | 385 | 389 | +0.78% | 3,400 | 26億3742万 | +8.06% | - | 1.48 |
02/05 | 389 | 389 | 380 | 386 | 0% | 4,300 | 26億1708万 | +8.12% | - | 1.47 |
02/02 | 376 | 386 | 375 | 386 | +2.12% | 6,100 | 26億1708万 | +8.73% | - | 1.47 |
02/01 | 380 | 384 | 378 | 378 | -0.53% | 13,600 | 25億6284万 | +7.08% | - | 1.44 |
01/31 | 383 | 383 | 380 | 380 | -1.3% | 4,000 | 25億7640万 | +8.26% | - | 1.45 |
01/30 | 384 | 388 | 384 | 385 | -0.77% | 6,400 | 26億1030万 | +10.32% | - | 1.47 |
01/29 | 390 | 390 | 380 | 388 | -0.26% | 20,300 | 26億3064万 | +11.82% | - | 1.48 |
01/26 | 365 | 389 | 365 | 389 | +6.28% | 29,700 | 26億3742万 | +12.75% | - | 1.48 |
01/25 | 358 | 416 | 358 | 366 | +2.23% | 289,900 | 24億8148万 | +6.71% | - | 1.4 |
01/24 | 356 | 359 | 356 | 358 | +0.56% | 3,000 | 24億2724万 | +4.99% | - | 1.37 |
01/23 | 357 | 357 | 354 | 356 | -0.28% | 2,200 | 24億1368万 | +5.01% | - | 1.36 |
01/22 | 356 | 360 | 355 | 357 | +0.56% | 4,700 | 24億2046万 | +5.62% | - | 1.36 |
01/19 | 357 | 359 | 354 | 355 | -0.56% | 5,700 | 24億690万 | +5.34% | - | 1.35 |
01/18 | 362 | 362 | 355 | 357 | -1.38% | 1,500 | 24億2046万 | +6.25% | - | 1.36 |
01/17 | 360 | 367 | 351 | 362 | +0.28% | 16,400 | 24億5436万 | +8.38% | - | 1.38 |
01/16 | 355 | 412 | 352 | 361 | +3.14% | 88,800 | 24億4758万 | +8.41% | - | 1.38 |
01/15 | 344 | 350 | 343 | 350 | +4.17% | 6,500 | 23億7300万 | +5.74% | - | 1.34 |
01/12 | 339 | 339 | 336 | 336 | -0.59% | 3,300 | 22億7808万 | +1.82% | - | 1.28 |
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 | |
2016年 12月期 | 1,218 6,090 12/20 | 728 3,640 11/15 | 3,791,000 758,200 9/30 | 79億3405万 | 47億4219万 | +40.97% 12/19 | -10.84% 11/15 |
2017年 12月期 | 1,379 2/22 | 877 11/15 | 647,500 2/22 | 89億8280万 | 58億1889万 | +17.75% 12/14 | -13.88% 8/14 |
2018年 12月期 | 1,180 1/26 | 277 12/25 | 486,300 3/14 | 78億2930万 | 18億6074万 | +15.14% 3/14 | -32.74% 12/25 |
2019年 12月期 | 569 3/22 | 298 2/15 1/4 | 456,300 11/5 | 38億2424万 | 20億285万 | +39.25% 3/20 | -15.42% 8/9 |
2020年 12月期 | 445 12/30 | 178 3/13 | 495,800 8/27 | 30億352万 | 12億52万 | +29.52% 8/27 | -39.39% 3/13 |
2021年 12月期 | 626 3/1 | 370 8/23 | 433,800 3/2 | 42億3895万 | 25億545万 | +36.16% 3/1 | -17.26% 5/17 |
2022年 12月期 | 531 11/29 | 347 7/22 7/19 他2件 | 86,700 11/28 | 35億9964万 | 23億5231万 | +16.33% 11/29 | -14.91% 5/16 |
2023年 12月期 | 520 1/31 | 320 11/21 | 75,800 11/15 | 35億2508万 | 21億6960万 | +12.77% 1/26 | -17.78% 11/17 |
最新 | 479 2024/6/7 | 4,800 | 32億5672万 | +1.27% 473 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -73%(0.27倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- -19%(0.81倍)
- 2024/06/07 vs 2023/12/29
- 41%(1.41倍)
- 過去安値
178円(2020/03/13) - 169%(2.69倍)
479円(6/7)