株価チャート
株価
6/7
- 前日 (6/6)
- 455
- 始値
- 462
- 高値
- 468
- 安値
- 458
- 終値 +1.1%
- 460
- 出来高 +112.02%
- 160,500
乖離率
- 株価(5日)
移動平均値 - +0.22%
459 - 株価(25日)
移動平均値 - -2.54%
472 - 出来高(5日)
移動平均値 - +58.32%
101,380
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 | 462 | 468 | 458 | 460 | +1.1% | 160,500 | 175億5176万 | -2.54% | 66.12 | 1.28 |
06/06 | 462 | 462 | 453 | 455 | -0.44% | 75,700 | 173億6098万 | -3.81% | 65.4 | 1.27 |
06/05 | 457 | 460 | 454 | 457 | -1.08% | 125,400 | 174億3729万 | -3.59% | 65.69 | 1.28 |
06/04 | 463 | 466 | 460 | 462 | -0.22% | 78,600 | 176億2807万 | -2.94% | 66.41 | 1.29 |
06/03 | 472 | 472 | 461 | 463 | -0.86% | 66,700 | 176億6622万 | -2.94% | 66.55 | 1.29 |
05/31 | 462 | 468 | 459 | 467 | +0.86% | 94,900 | 178億1885万 | -2.3% | 67.13 | 1.3 |
05/30 | 449 | 463 | 447 | 463 | +2.43% | 100,500 | 176億6622万 | -3.14% | 66.55 | 1.29 |
05/29 | 456 | 463 | 450 | 452 | -0.66% | 95,000 | 172億4651万 | -5.64% | 64.97 | 1.26 |
05/28 | 451 | 458 | 450 | 455 | +0.89% | 88,000 | 173億6098万 | -5.21% | 65.4 | 1.27 |
05/27 | 462 | 463 | 450 | 451 | -2.59% | 116,000 | 172億835万 | -6.24% | 64.83 | 1.26 |
05/24 | 459 | 466 | 455 | 463 | -0.64% | 123,800 | 176億6622万 | -3.94% | 66.55 | 1.29 |
05/23 | 465 | 472 | 461 | 466 | +0.65% | 144,800 | 177億8069万 | -3.52% | 66.98 | 1.3 |
05/22 | 477 | 478 | 463 | 463 | -3.54% | 195,600 | 176億6622万 | -4.14% | 66.55 | 1.29 |
05/21 | 480 | 488 | 479 | 480 | -0.21% | 71,100 | 183億1488万 | -1.03% | 69 | 1.34 |
05/20 | 481 | 489 | 479 | 481 | -0.21% | 55,700 | 183億5303万 | -0.82% | 69.14 | 1.34 |
05/17 | 474 | 487 | 473 | 482 | +1.05% | 72,400 | 183億9119万 | -0.62% | 69.28 | 1.35 |
05/16 | 485 | 485 | 476 | 477 | -0.83% | 117,800 | 182億41万 | -1.65% | 68.56 | 1.33 |
05/15 | 491 | 491 | 481 | 481 | -1.64% | 115,000 | 183億5303万 | -0.82% | 69.14 | 1.34 |
05/14 | 491 | 498 | 487 | 489 | -0.61% | 126,300 | 186億5828万 | +0.82% | 70.29 | 1.36 |
05/13 | 489 | 492 | 487 | 492 | +0.61% | 41,000 | 187億7275万 | +1.44% | 70.72 | 1.37 |
05/10 | 492 | 494 | 488 | 489 | -0.2% | 71,200 | 186億5828万 | +0.82% | 70.29 | 1.36 |
05/09 | 491 | 492 | 482 | 490 | +0.62% | 50,700 | 186億9644万 | +1.24% | 70.43 | 1.37 |
05/08 | 486 | 495 | 486 | 487 | -0.61% | 60,900 | 185億8197万 | +0.41% | 70 | 1.36 |
05/07 | 481 | 493 | 481 | 490 | +2.51% | 91,000 | 186億9644万 | +0.82% | 70.43 | 1.37 |
05/02 | 479 | 487 | 478 | 478 | -0.83% | 72,800 | 182億3856万 | -1.85% | 68.71 | 1.33 |
05/01 | 497 | 497 | 478 | 482 | -3.02% | 147,000 | 183億9119万 | -1.23% | 69.28 | 1.35 |
04/30 | 496 | 503 | 490 | 497 | +1.02% | 98,600 | 189億6353万 | +1.84% | 71.44 | 1.39 |
04/26 | 490 | 492 | 482 | 492 | +1.23% | 68,000 | 187億7275万 | +0.61% | 70.72 | 1.37 |
04/25 | 492 | 495 | 486 | 486 | -1.62% | 68,700 | 185億4381万 | -0.61% | 69.86 | 1.36 |
04/24 | 485 | 497 | 483 | 494 | +2.49% | 90,500 | 188億4906万 | +1.02% | 71.01 | 1.38 |
04/23 | 477 | 484 | 476 | 482 | +1.47% | 66,000 | 183億9119万 | -1.43% | 69.28 | 1.35 |
04/22 | 475 | 477 | 469 | 475 | +1.71% | 123,700 | 181億2410万 | -3.06% | 68.28 | 1.33 |
04/19 | 480 | 482 | 467 | 467 | -3.11% | 201,300 | 178億1885万 | -4.69% | 67.13 | 1.3 |
04/18 | 482 | 486 | 480 | 482 | +0.84% | 105,800 | 183億9119万 | -1.83% | 69.28 | 1.35 |
04/17 | 482 | 483 | 472 | 478 | -1.24% | 225,000 | 182億3856万 | -3.04% | 68.71 | 1.33 |
04/16 | 485 | 487 | 480 | 484 | -0.82% | 106,200 | 184億6750万 | -2.02% | 69.57 | 1.35 |
04/15 | 489 | 495 | 488 | 488 | -0.61% | 90,500 | 186億2012万 | -1.61% | 70.15 | 1.36 |
04/12 | 485 | 494 | 485 | 491 | +1.03% | 85,800 | 187億3459万 | -1.21% | 70.58 | 1.37 |
04/11 | 481 | 487 | 479 | 486 | -0.21% | 74,800 | 185億4381万 | -2.41% | 69.86 | 1.36 |
04/10 | 484 | 492 | 484 | 487 | +1.04% | 88,400 | 185億8197万 | -2.6% | 70 | 1.36 |
04/09 | 484 | 484 | 476 | 482 | +0.42% | 133,100 | 183億9119万 | -3.79% | 69.28 | 1.35 |
04/08 | 485 | 485 | 479 | 480 | 0% | 84,000 | 183億1488万 | -4.38% | 69 | 1.34 |
04/05 | 473 | 483 | 470 | 480 | +0.21% | 140,100 | 183億1488万 | -4.76% | 69 | 1.34 |
04/04 | 494 | 494 | 474 | 479 | -2.04% | 245,500 | 182億7672万 | -5.15% | 68.85 | 1.34 |
04/03 | 481 | 497 | 480 | 489 | +0.62% | 128,900 | 186億5828万 | -3.55% | 70.29 | 1.36 |
04/02 | 497 | 497 | 486 | 486 | -2.21% | 129,300 | 185億4381万 | -4.33% | 69.86 | 1.36 |
04/01 | 517 | 517 | 496 | 497 | -3.68% | 109,500 | 189億6353万 | -2.55% | 71.44 | 1.39 |
03/29 | 510 | 516 | 509 | 516 | +1.18% | 69,600 | 196億8849万 | +1.18% | 74.17 | 1.44 |
03/28 | 509 | 514 | 508 | 510 | +0.39% | 119,500 | 194億5956万 | 0% | 73.31 | 1.42 |
03/27 | 500 | 508 | 493 | 508 | +2.63% | 157,100 | 193億8324万 | -0.59% | 73.02 | 1.42 |
03/26 | 497 | 501 | 491 | 495 | -0.8% | 140,400 | 188億8722万 | -3.32% | 71.15 | 1.38 |
03/25 | 504 | 508 | 497 | 499 | -0.6% | 171,100 | 190億3984万 | -2.73% | 71.73 | 1.39 |
03/22 | 497 | 504 | 491 | 502 | +1.21% | 170,900 | 191億5431万 | -2.14% | 72.16 | 1.4 |
03/21 | 487 | 498 | 487 | 496 | +3.33% | 235,800 | 189億2537万 | -3.5% | 71.3 | 1.38 |
03/19 | 498 | 499 | 477 | 480 | -4.38% | 470,800 | 183億1488万 | -6.61% | 69 | 1.34 |
03/18 | 495 | 509 | 495 | 502 | +2.03% | 288,700 | 191億5431万 | -2.52% | 72.16 | 1.4 |
03/15 | 498 | 503 | 489 | 492 | -0.61% | 299,500 | 187億7275万 | -4.28% | 70.72 | 1.37 |
03/14 | 521 | 523 | 489 | 495 | -5.17% | 445,000 | 188億8722万 | -3.7% | 71.15 | 1.38 |
03/13 | 520 | 540 | 502 | 522 | +1.56% | 789,100 | 199億1743万 | +1.75% | 75.03 | 1.46 |
03/12 | 514 | 518 | 505 | 514 | -0.39% | 296,200 | 196億1218万 | +0.19% | 73.88 | 1.43 |
03/11 | 520 | 524 | 510 | 516 | -2.46% | 140,200 | 196億8849万 | +0.78% | 74.17 | 1.44 |
03/08 | 512 | 532 | 511 | 529 | +3.32% | 186,400 | 201億8452万 | +3.52% | 76.04 | 1.48 |
03/07 | 527 | 528 | 512 | 512 | -2.1% | 129,100 | 195億3587万 | +0.39% | 73.6 | 1.43 |
03/06 | 511 | 527 | 510 | 523 | +1.95% | 114,200 | 199億5558万 | +2.75% | 75.18 | 1.46 |
03/05 | 525 | 525 | 513 | 513 | -2.47% | 74,900 | 195億7402万 | +0.79% | 73.74 | 1.43 |
03/04 | 521 | 539 | 520 | 526 | +0.96% | 203,200 | 200億7005万 | +3.14% | 75.61 | 1.47 |
03/01 | 512 | 523 | 512 | 521 | +1.76% | 73,700 | 198億7927万 | +1.96% | 74.89 | 1.45 |
02/29 | 516 | 516 | 510 | 512 | -1.35% | 86,200 | 195億3587万 | +0.2% | 73.6 | 1.43 |
02/28 | 517 | 527 | 516 | 519 | -0.38% | 65,400 | 198億296万 | +1.57% | 74.6 | 1.45 |
02/27 | 525 | 527 | 520 | 521 | -0.38% | 74,500 | 198億7927万 | +1.96% | 74.89 | 1.45 |
02/26 | 515 | 535 | 514 | 523 | +1.55% | 138,800 | 199億5558万 | +2.55% | 75.18 | 1.46 |
02/22 | 525 | 525 | 513 | 515 | 0% | 95,000 | 196億5034万 | +0.98% | 74.03 | 1.44 |
02/21 | 519 | 526 | 515 | 515 | -0.96% | 87,100 | 196億5034万 | +1.18% | 74.03 | 1.44 |
02/20 | 524 | 524 | 512 | 520 | -1.14% | 162,600 | 198億4112万 | +2.36% | 74.75 | 1.45 |
02/19 | 534 | 534 | 520 | 526 | -1.68% | 289,800 | 200億7005万 | +3.75% | 75.61 | 1.47 |
02/16 | 511 | 535 | 511 | 535 | +5.94% | 532,400 | 204億1346万 | +5.94% | 76.9 | 1.49 |
02/15 | 510 | 510 | 499 | 505 | -0.39% | 162,800 | 192億6878万 | +0.4% | 72.59 | 1.41 |
02/14 | 504 | 512 | 502 | 507 | -0.39% | 177,500 | 193億4509万 | +1.2% | 72.88 | 1.41 |
02/13 | 495 | 509 | 495 | 509 | +2.83% | 311,300 | 194億2140万 | +1.8% | 73.16 | 1.42 |
02/09 | 483 | 498 | 481 | 495 | +2.06% | 220,700 | 188億8722万 | -0.8% | 71.15 | 1.38 |
02/08 | 484 | 485 | 477 | 485 | 0% | 210,900 | 185億566万 | -2.61% | 69.71 | 1.35 |
02/07 | 487 | 490 | 483 | 485 | -0.61% | 199,300 | 185億566万 | -2.61% | 69.71 | 1.35 |
02/06 | 498 | 498 | 488 | 488 | -2.2% | 200,100 | 186億2012万 | -2.01% | 70.15 | 1.36 |
02/05 | 500 | 502 | 494 | 499 | -0.99% | 214,700 | 190億3984万 | +0.4% | 71.73 | 1.39 |
02/02 | 493 | 504 | 490 | 504 | +2.65% | 260,900 | 192億3062万 | +1.61% | 72.45 | 1.41 |
02/01 | 494 | 498 | 486 | 491 | -2.39% | 277,600 | 187億3459万 | -0.41% | 70.58 | 1.37 |
01/31 | 497 | 503 | 492 | 503 | +1.21% | 341,300 | 191億9246万 | +2.24% | - | 1.32 |
01/30 | 508 | 511 | 497 | 497 | -4.24% | 682,800 | 189億6353万 | +1.64% | - | 1.31 |
01/29 | 529 | 529 | 517 | 519 | -3.17% | 925,200 | 198億296万 | +6.57% | - | 1.37 |
01/26 | 537 | 545 | 529 | 536 | -1.11% | 477,000 | 204億5161万 | +10.74% | - | 1.41 |
01/25 | 516 | 547 | 512 | 542 | +5.04% | 577,700 | 206億8055万 | +12.68% | - | 1.43 |
01/24 | 514 | 526 | 512 | 516 | +0.39% | 284,100 | 196億8849万 | +8.18% | - | 1.36 |
01/23 | 521 | 521 | 511 | 514 | -1.15% | 329,100 | 196億1218万 | +8.44% | - | 1.35 |
01/22 | 524 | 537 | 516 | 520 | +2.97% | 676,200 | 198億4112万 | +10.4% | - | 1.37 |
01/19 | 524 | 528 | 501 | 505 | -2.13% | 670,000 | 192億6878万 | +7.45% | - | 1.33 |
01/18 | 503 | 521 | 501 | 516 | +2.58% | 653,500 | 196億8849万 | +10.02% | - | 1.36 |
01/17 | 489 | 512 | 488 | 503 | +3.5% | 606,700 | 191億9246万 | +7.48% | - | 1.32 |
01/16 | 485 | 489 | 481 | 486 | +0.21% | 220,000 | 185億4381万 | +3.85% | - | 1.28 |
01/15 | 488 | 490 | 482 | 485 | +1.25% | 211,600 | 185億566万 | +3.41% | - | 1.28 |
01/12 | 478 | 484 | 473 | 479 | +0.84% | 196,300 | 182億7672万 | +2.13% | - | 1.26 |
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 | |
2012年 1月期 | 347 2,775 10/26 | 221 1,770 11/29 | 14,530,400 1,816,300 10/26 | 100億3440万 | 64億32万 | +15.38% 1/18 | -14.18% 12/1 |
2013年 1月期 | 426 1,700 1/28 1,703 1/25 | 232 1,854 7/25 | 3,686,400 460,800 11/6 | 123億1609万 | 67億406万 | +20.05% 10/4 9/28 | -15.14% 5/18 |
2014年 1月期 | 1,020 2,040 1/15 | 345 1,378 2/15 | 3,132,000 783,000 3/12 | 387億4449万 | 99億6569万 | +48.18% 4/30 | -22.76% 6/6 |
2015年 1月期 | 935 1,869 2/27 | 391 781 12/22 | 2,758,800 1,379,400 3/11 | 355億2445万 | 148億7036万 | +14.19% 11/26 | -20.93% 3/25 |
2016年 1月期 | 653 1,306 6/15 | 385 769 2/9 | 3,505,800 1,752,900 3/11 | 248億7041万 | 146億4268万 | +21.01% 3/11 | -19.29% 8/25 |
2017年 1月期 | 556 1,111 1/30 1,111 6/9 他2件 | 343 685 8/29 | 2,665,400 1,332,700 3/9 | 211億6854万 | 130億4541万 | +19.99% 9/27 | -21.75% 6/24 |
2018年 1月期 | 1,183 2,365 1/26 | 516 1,032 2/6 | 1,611,200 805,600 6/12 | 450億7311万 | 196億6331万 | +17.65% 6/13 | -9.76% 2/14 |
2019年 1月期 | 1,585 3,170 9/27 | 843 1/30 | 1,622,200 811,100 9/10 | 604億2020万 | 321億3516万 | +21.84% 9/11 | -20.95% 12/25 |
2020年 1月期 | 1,320 6/12 | 838 2/8 | 1,427,300 6/10 | 503億1840万 | 319億4456万 | +21.35% 6/11 | -16.19% 3/9 |
2021年 1月期 | 1,237 1/27 1/21 | 579 3/19 | 936,400 6/8 | 471億9897万 | 220億7194万 | +14.87% 6/5 | -29.91% 3/19 |
2022年 1月期 | 1,469 4/2 | 892 1/25 | 654,000 9/6 | 560億5116万 | 340億3515万 | +16.19% 3/19 | -15.87% 5/13 |
2023年 1月期 | 1,224 3/16 | 773 12/26 | 638,800 9/12 | 467億294万 | 294億9458万 | +15.89% 3/15 | -15.03% 6/20 |
2024年 1月期 | 993 5/23 | 435 12/14 | 925,200 1/29 | 378億8890万 | 165億9786万 | +12.76% 1/25 | -22.75% 10/4 |
最新 | 460 2024/6/7 | 160,500 | 175億5176万 | -2.54% 472 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 149%(2.49倍)
- 2014/12/30 vs 2013/12/30
- -54%(0.46倍)
- 2015/12/30 vs 2014/12/30
- 40%(1.4倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 112%(2.12倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- 20%(1.2倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- -42%(0.58倍)
- 2024/06/07 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
221円(2011/11/29) - 108%(2.08倍)
460円(6/7)