株価チャート
株価
6/12
- 前日 (6/11)
- 142,800
- 始値
- 142,900
- 高値
- 144,100
- 安値
- 142,800
- 終値 +0.49%
- 143,500
- 出来高 -39.3%
- 1,764
乖離率
- 株価(5日)
移動平均値 - -0.13%
143,680 - 株価(25日)
移動平均値 - -2.22%
146,764 - 出来高(5日)
移動平均値 - -26.07%
2,386
2024/01/17~2024/06/12
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 | ||||||||||
06/12 | 142,900 | 144,100 | 142,800 | 143,500 | +0.49% | 1,764 | - | -2.22% | - | - |
06/11 | 144,300 | 144,500 | 142,500 | 142,800 | -0.83% | 2,906 | - | -2.92% | - | - |
06/10 | 143,400 | 144,000 | 142,600 | 144,000 | +0.63% | 2,445 | - | -2.39% | - | - |
06/07 | 144,300 | 144,400 | 142,900 | 143,100 | -1.31% | 2,823 | - | -3.21% | - | - |
06/06 | 144,700 | 145,000 | 143,500 | 145,000 | +0.42% | 1,993 | - | -2.15% | - | - |
06/05 | 144,700 | 145,200 | 144,200 | 144,400 | -0.07% | 1,414 | - | -2.72% | - | - |
06/04 | 144,300 | 146,200 | 144,200 | 144,500 | -0.07% | 3,398 | - | -2.85% | - | - |
06/03 | 145,900 | 146,000 | 144,600 | 144,600 | -0.89% | 2,551 | - | -2.91% | - | - |
05/31 | 143,600 | 146,100 | 143,400 | 145,900 | +2.03% | 8,465 | - | -2.18% | - | - |
05/30 | 143,500 | 143,500 | 142,400 | 143,000 | -0.69% | 2,834 | - | -4.2% | - | - |
05/29 | 145,800 | 145,800 | 143,500 | 144,000 | -1.17% | 2,519 | - | -3.67% | - | - |
05/28 | 145,600 | 146,500 | 145,400 | 145,700 | -0.27% | 1,842 | - | -2.63% | - | - |
05/27 | 146,100 | 146,100 | 144,700 | 146,100 | 0% | 1,763 | - | -2.41% | - | - |
05/24 | 146,700 | 146,700 | 145,500 | 146,100 | -0.61% | 1,683 | - | -2.46% | - | - |
05/23 | 147,100 | 147,700 | 146,300 | 147,000 | +0.07% | 1,697 | - | -1.92% | - | - |
05/22 | 149,100 | 149,100 | 146,900 | 146,900 | -1.41% | 1,865 | - | -1.99% | - | - |
05/21 | 149,600 | 149,900 | 148,500 | 149,000 | -0.27% | 1,087 | - | -0.63% | - | - |
05/20 | 149,900 | 149,900 | 148,400 | 149,400 | +0.2% | 1,461 | - | -0.41% | - | - |
05/17 | 148,900 | 149,800 | 148,500 | 149,100 | -0.2% | 1,792 | - | -0.64% | - | - |
05/16 | 150,200 | 150,800 | 149,100 | 149,400 | -0.47% | 1,421 | - | -0.53% | - | - |
05/15 | 151,500 | 151,600 | 149,600 | 150,100 | -1.31% | 1,480 | - | -0.1% | - | - |
05/14 | 152,500 | 152,700 | 151,600 | 152,100 | 0% | 1,117 | - | +1.27% | - | - |
05/13 | 150,600 | 152,100 | 150,300 | 152,100 | +1.2% | 1,361 | - | +1.38% | - | - |
05/10 | 151,000 | 151,000 | 148,600 | 150,300 | -0.46% | 2,580 | - | +0.3% | - | - |
05/09 | 151,800 | 152,300 | 151,000 | 151,000 | -0.53% | 1,335 | - | +0.78% | - | - |
05/08 | 153,300 | 153,400 | 151,600 | 151,800 | -1.11% | 1,578 | - | +1.36% | - | - |
05/07 | 153,100 | 153,800 | 152,200 | 153,500 | +0.99% | 2,040 | - | +2.54% | - | - |
05/02 | 151,900 | 153,100 | 151,800 | 152,000 | +0.13% | 1,345 | - | +1.62% | - | - |
05/01 | 151,200 | 151,900 | 151,100 | 151,800 | +0.4% | 1,346 | - | +1.5% | - | - |
04/30 | 151,900 | 152,400 | 151,100 | 151,200 | -0.46% | 2,156 | - | +1.12% | - | - |
04/26 | 149,500 | 151,900 | 149,200 | 151,900 | +1.61% | 1,795 | - | +1.56% | - | - |
04/25 | 149,800 | 150,300 | 149,000 | 149,500 | -0.2% | 1,694 | - | -0.03% | - | - |
04/24 | 149,600 | 149,800 | 148,300 | 149,800 | +0.6% | 1,884 | - | +0.14% | - | - |
04/23 | 149,300 | 150,400 | 148,700 | 148,900 | +0.27% | 3,628 | - | -0.46% | - | - |
04/22 | 147,900 | 149,500 | 147,700 | 148,500 | +0.54% | 4,013 | - | -0.65% | - | - |
04/19 | 147,800 | 148,400 | 146,200 | 147,700 | +0.2% | 2,734 | - | -1.12% | - | - |
04/18 | 148,700 | 148,700 | 147,400 | 147,400 | -0.61% | 1,371 | - | -1.21% | - | - |
04/17 | 148,500 | 149,700 | 147,600 | 148,300 | +0.07% | 1,754 | - | -0.4% | - | - |
04/16 | 147,000 | 149,200 | 146,900 | 148,200 | +0.82% | 2,035 | - | -0.27% | - | - |
04/15 | 147,800 | 148,200 | 147,000 | 147,000 | -1.01% | 1,844 | - | -0.95% | - | - |
04/12 | 151,500 | 151,500 | 147,800 | 148,500 | -1.53% | 1,990 | - | +0.15% | - | - |
04/11 | 150,100 | 151,300 | 149,200 | 150,800 | +0.2% | 2,012 | - | +1.82% | - | - |
04/10 | 152,600 | 153,600 | 150,500 | 150,500 | -1.31% | 1,790 | - | +1.81% | - | - |
04/09 | 150,800 | 153,500 | 150,400 | 152,500 | +1.13% | 2,496 | - | +3.41% | - | - |
04/08 | 148,300 | 150,800 | 147,900 | 150,800 | +1.48% | 2,566 | - | +2.58% | - | - |
04/05 | 147,800 | 148,600 | 147,500 | 148,600 | +0.34% | 1,889 | - | +1.39% | - | - |
04/04 | 148,400 | 148,900 | 147,800 | 148,100 | +0.2% | 1,720 | - | +1.21% | - | - |
04/03 | 149,300 | 149,300 | 147,600 | 147,800 | -1.14% | 2,391 | - | +1.12% | - | - |
04/02 | 150,200 | 150,300 | 148,600 | 149,500 | +0.13% | 2,175 | - | +2.4% | - | - |
04/01 | 150,900 | 151,200 | 149,200 | 149,300 | -0.8% | 2,325 | - | +2.41% | - | - |
03/29 | 151,600 | 151,700 | 149,500 | 150,500 | 0% | 2,873 | - | +3.5% | - | - |
03/28 | 152,200 | 152,200 | 150,500 | 150,500 | -0.53% | 2,197 | - | +3.71% | - | - |
03/27 | 152,200 | 152,400 | 150,900 | 151,300 | +0.07% | 2,515 | - | +4.47% | - | - |
03/26 | 152,300 | 152,500 | 151,000 | 151,200 | -0.66% | 2,242 | - | +4.66% | - | - |
03/25 | 151,600 | 153,100 | 151,400 | 152,200 | +0.59% | 2,652 | - | +5.47% | - | - |
03/22 | 151,400 | 151,400 | 150,100 | 151,300 | +0.4% | 2,453 | - | +4.97% | - | - |
03/21 | 151,500 | 151,500 | 149,300 | 150,700 | +0.67% | 2,813 | - | +4.59% | - | - |
03/19 | 146,400 | 150,900 | 146,100 | 149,700 | +2.53% | 3,622 | - | +3.83% | - | - |
03/18 | 146,000 | 146,600 | 145,000 | 146,000 | 0% | 3,965 | - | +1.2% | - | - |
03/15 | 143,900 | 147,800 | 143,600 | 146,000 | +1.81% | 5,580 | - | +1.01% | - | - |
03/14 | 140,000 | 143,400 | 139,600 | 143,400 | +2.58% | 3,096 | - | -0.96% | - | - |
03/13 | 141,100 | 141,200 | 138,100 | 139,800 | -0.85% | 4,313 | - | -3.71% | - | - |
03/12 | 143,100 | 143,200 | 140,800 | 141,000 | -1.47% | 2,991 | - | -3.28% | - | - |
03/11 | 144,700 | 144,800 | 142,100 | 143,100 | -0.63% | 2,267 | - | -2.21% | - | - |
03/08 | 143,300 | 145,000 | 142,700 | 144,000 | 0% | 3,713 | - | -1.84% | - | - |
03/07 | 144,800 | 145,500 | 142,200 | 144,000 | +0.21% | 4,730 | - | -2.12% | - | - |
03/06 | 142,900 | 144,300 | 142,600 | 143,700 | +1.34% | 4,037 | - | -2.57% | - | - |
03/05 | 142,000 | 142,500 | 140,300 | 141,800 | +0.57% | 2,806 | - | -4.12% | - | - |
03/04 | 139,800 | 143,000 | 139,800 | 141,000 | +0.93% | 5,843 | - | -4.96% | - | - |
03/01 | 142,500 | 142,800 | 139,500 | 139,700 | -1.96% | 6,277 | - | -6.14% | - | - |
02/29 | 143,900 | 143,900 | 140,500 | 142,500 | -0.97% | 4,469 | - | -4.65% | - | - |
02/28 | 144,200 | 144,800 | 143,100 | 143,900 | 0% | 2,584 | - | -4.05% | - | - |
02/27 | 144,900 | 145,600 | 143,900 | 143,900 | -0.14% | 3,652 | - | -4.38% | - | - |
02/26 | 141,500 | 144,500 | 141,200 | 144,100 | +2.93% | 3,595 | - | -4.54% | - | - |
02/22 | 143,100 | 143,400 | 140,000 | 140,000 | -2.17% | 3,291 | - | -7.52% | - | - |
02/21 | 145,000 | 145,100 | 141,700 | 143,100 | -0.14% | 2,516 | - | -5.86% | - | - |
02/20 | 143,100 | 144,000 | 142,000 | 143,300 | +0.63% | 4,256 | - | -6.1% | - | - |
02/19 | 146,600 | 146,800 | 141,400 | 142,400 | -3.26% | 5,062 | - | -7.04% | - | - |
02/16 | 149,000 | 149,000 | 146,500 | 147,200 | -0.41% | 3,671 | - | -4.29% | - | - |
02/15 | 150,200 | 150,300 | 147,500 | 147,800 | -1.6% | 2,764 | - | -4.15% | - | - |
02/14 | 151,900 | 152,200 | 150,200 | 150,200 | -1.77% | 2,972 | - | -2.81% | - | - |
02/13 | 152,300 | 153,200 | 151,700 | 152,900 | +0.59% | 1,650 | - | -1.18% | - | - |
02/09 | 153,400 | 154,400 | 152,000 | 152,000 | -0.39% | 2,095 | - | -1.8% | - | - |
02/08 | 152,500 | 153,700 | 152,200 | 152,600 | +0.2% | 1,465 | - | -1.45% | - | - |
02/07 | 153,500 | 153,700 | 152,300 | 152,300 | -0.65% | 1,856 | - | -1.71% | - | - |
02/06 | 155,400 | 155,400 | 153,100 | 153,300 | -1.03% | 2,268 | - | -1.14% | - | - |
02/05 | 154,400 | 156,000 | 154,200 | 154,900 | +0.13% | 2,372 | - | -0.13% | - | - |
02/02 | 153,400 | 155,100 | 153,200 | 154,700 | +1.64% | 2,441 | - | -0.22% | - | - |
02/01 | 152,800 | 153,500 | 152,200 | 152,200 | -1.36% | 3,806 | - | -1.79% | - | - |
01/31 | 153,500 | 154,600 | 153,300 | 154,300 | +0.52% | 2,113 | - | -0.47% | - | - |
01/30 | 153,400 | 154,200 | 152,900 | 153,500 | -0.07% | 1,158 | - | -0.97% | - | - |
01/29 | 153,200 | 154,500 | 152,800 | 153,600 | -0.07% | 1,360 | - | -0.98% | - | - |
01/26 | 153,900 | 154,400 | 153,300 | 153,700 | +0.52% | 1,196 | - | -1.01% | - | - |
01/25 | 154,500 | 154,600 | 152,700 | 152,900 | -1.23% | 3,661 | - | -1.61% | - | - |
01/24 | 156,000 | 156,100 | 154,800 | 154,800 | -0.51% | 1,384 | - | -0.5% | - | - |
01/23 | 157,300 | 157,300 | 155,400 | 155,600 | -0.83% | 1,240 | - | -0.06% | - | - |
01/22 | 155,600 | 157,300 | 155,500 | 156,900 | +0.97% | 2,496 | - | +0.73% | - | - |
01/19 | 155,300 | 155,900 | 154,900 | 155,400 | +0.39% | 1,550 | - | -0.27% | - | - |
01/18 | 156,000 | 156,600 | 154,800 | 154,800 | -0.71% | 2,275 | - | -0.73% | - | - |
01/17 | 157,500 | 158,200 | 155,900 | 155,900 | -1.33% | 2,863 | - | -0.12% | - | - |
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 | |
2018年 6月期 | 116,200 5/8 | 95,500 12/26 | 60,590 2/7 | 268億5963万 | 220億7482万 | +3.58% 4/2 | -7.98% 12/26 |
2019年 6月期 | 146,100 10/23 | 98,700 1/4 | 10,755 7/17 | 378億7642万 | 228億1450万 | +8.55% 10/9 | -8.57% 11/13 |
2020年 6月期 | 171,800 7/31 | 82,000 3/19 | 34,053 7/14 | 721億5600万 | 284億7450万 | +15.94% 4/16 | -33.96% 3/19 |
2021年 6月期 | 231,000 8/31 | 147,500 3/9 | 31,557 1/20 | 1155億3465万 | 737億7212万 | +11.44% 4/2 | -11.66% 1/20 |
2022年 6月期 | 229,300 1/4 | 180,600 1/21 | 6,074 12/20 | 1294億8571万 | - | +6.65% 7/21 | -8.6% 1/6 |
2023年 6月期 | 192,200 6/16 | 151,600 12/28 | 23,848 4/4 | - | - | +4.43% 4/28 | -5.58% 8/21 |
最新 | 143,500 2024/6/12 | 1,764 | 810億3445万 | -2.22% 146,764 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- 44%(1.44倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/06/12 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
82,000円(2020/03/19) - 75%(1.75倍)
143,500円(6/12)