株価チャート
株価
6/7
- 前日 (6/6)
- 406
- 始値
- 405
- 高値
- 412
- 安値
- 405
- 終値 +0.99%
- 410
- 出来高 -34.47%
- 13,500
乖離率
- 株価(5日)
移動平均値 - +0.49%
408 - 株価(25日)
移動平均値 - +0.74%
407 - 出来高(5日)
移動平均値 - -69.48%
44,240
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 | 405 | 412 | 405 | 410 | +0.99% | 13,500 | 55億1520万 | +0.74% | - | 7.08 |
06/06 | 403 | 411 | 401 | 406 | +1.25% | 20,600 | 54億6139万 | +0.25% | - | 7.01 |
06/05 | 410 | 412 | 400 | 401 | -1.96% | 43,900 | 53億9413万 | -0.74% | - | 6.93 |
06/04 | 413 | 417 | 408 | 409 | -0.97% | 47,100 | 55億175万 | +1.24% | - | 7.06 |
06/03 | 422 | 424 | 410 | 413 | -2.59% | 96,100 | 55億5555万 | +2.23% | - | 7.13 |
05/31 | 425 | 437 | 417 | 424 | -0.24% | 86,000 | 57億352万 | +4.95% | - | 7.32 |
05/30 | 421 | 439 | 413 | 425 | 0% | 92,900 | 57億1697万 | +5.46% | - | 7.34 |
05/29 | 424 | 439 | 421 | 425 | -0.7% | 51,800 | 57億1697万 | +5.46% | - | 7.34 |
05/28 | 428 | 440 | 418 | 428 | -0.23% | 95,000 | 57億5733万 | +6.2% | - | 7.39 |
05/27 | 436 | 438 | 422 | 429 | -1.83% | 41,200 | 57億7078万 | +6.72% | - | 7.41 |
05/24 | 420 | 437 | 413 | 437 | +2.82% | 108,300 | 58億7839万 | +8.98% | - | 7.55 |
05/23 | 409 | 438 | 402 | 425 | +1.92% | 157,400 | 57億1697万 | +6.25% | - | 7.34 |
05/22 | 399 | 417 | 395 | 417 | +3.99% | 47,300 | 56億936万 | +4.51% | - | 7.2 |
05/21 | 420 | 438 | 400 | 401 | +1.52% | 172,700 | 53億9413万 | +0.5% | - | 6.93 |
05/20 | 394 | 397 | 387 | 395 | +6.47% | 75,100 | 53億1342万 | -0.75% | - | 6.82 |
05/17 | 384 | 386 | 369 | 371 | -4.13% | 91,500 | 49億9058万 | -6.78% | - | 6.41 |
05/16 | 403 | 405 | 385 | 387 | -4.68% | 92,000 | 52億581万 | -3.49% | - | 6.68 |
05/15 | 437 | 443 | 401 | 406 | +0.25% | 313,100 | 54億6139万 | +0.74% | - | 7.01 |
05/14 | 410 | 410 | 398 | 405 | -1.7% | 68,100 | 54億4794万 | +0.5% | - | 6.99 |
05/13 | 395 | 413 | 395 | 412 | +2.49% | 68,700 | 55億4210万 | +2.74% | - | 7.12 |
05/10 | 400 | 407 | 392 | 402 | +1.52% | 56,500 | 54億758万 | +0.5% | - | 6.94 |
05/09 | 402 | 402 | 390 | 396 | -1.25% | 32,600 | 53億2687万 | -1.25% | - | 6.84 |
05/08 | 399 | 415 | 389 | 401 | +6.65% | 94,800 | 53億9413万 | +0.5% | - | 6.93 |
05/07 | 374 | 416 | 365 | 376 | +1.62% | 110,600 | 50億5784万 | -4.81% | - | 6.49 |
05/02 | 371 | 379 | 354 | 370 | 0% | 84,700 | 49億7713万 | -5.37% | - | 6.39 |
05/01 | 385 | 389 | 370 | 370 | -3.9% | 83,900 | 49億7713万 | -4.64% | - | 6.39 |
04/30 | 392 | 395 | 382 | 385 | -1.79% | 74,400 | 51億7891万 | 0% | - | 6.65 |
04/26 | 410 | 413 | 389 | 392 | -3.21% | 94,800 | 52億7307万 | +2.89% | - | 6.77 |
04/25 | 396 | 431 | 394 | 405 | +0.25% | 101,300 | 54億4794万 | +7.43% | - | 6.99 |
04/24 | 400 | 407 | 380 | 404 | +0.5% | 193,000 | 54億3449万 | +8.6% | - | 6.98 |
04/23 | 428 | 440 | 395 | 402 | -7.8% | 284,200 | 54億758万 | +9.24% | - | 6.94 |
04/22 | 493 | 493 | 426 | 436 | +5.57% | 675,100 | 58億6494万 | +20.11% | - | 7.53 |
04/19 | 412 | 439 | 380 | 413 | -0.96% | 145,400 | 55億5555万 | +15.69% | - | 7.13 |
04/18 | 402 | 428 | 398 | 417 | +2.96% | 68,700 | 56億936万 | +18.8% | - | 7.2 |
04/17 | 403 | 410 | 385 | 405 | 0% | 81,600 | 54億4794万 | +17.05% | - | 6.99 |
04/16 | 395 | 410 | 376 | 405 | +2.53% | 75,700 | 54億4794万 | +18.77% | - | 6.99 |
04/15 | 405 | 430 | 386 | 395 | -4.36% | 141,000 | 53億1342万 | +17.91% | - | 6.82 |
04/12 | 379 | 415 | 363 | 413 | +8.4% | 152,600 | 55億5555万 | +24.77% | - | 7.13 |
04/11 | 421 | 425 | 352 | 381 | -7.75% | 332,100 | 51億2510万 | +17.23% | - | 6.58 |
04/10 | 447 | 447 | 385 | 413 | -6.35% | 270,100 | 55億5555万 | +28.66% | - | 7.13 |
04/09 | 442 | 448 | 417 | 441 | +0.68% | 156,600 | 59億3220万 | +40% | - | 7.62 |
04/08 | 411 | 458 | 405 | 438 | +8.42% | 434,900 | 58億9185万 | +42.21% | - | 7.56 |
04/05 | 365 | 422 | 347 | 404 | +16.76% | 491,700 | 54億3449万 | +33.77% | - | 6.98 |
04/04 | 386 | 391 | 322 | 346 | -13.93% | 681,500 | 46億5429万 | +16.89% | - | 5.98 |
04/03 | 440 | 476 | 360 | 402 | -5.19% | 858,900 | 54億758万 | +36.73% | - | 6.94 |
04/02 | 376 | 424 | 376 | 424 | +23.26% | 559,100 | 57億352万 | +47.22% | - | 7.32 |
04/01 | 308 | 362 | 300 | 344 | +21.13% | 673,500 | 46億2739万 | +21.99% | - | 5.94 |
03/29 | 281 | 287 | 277 | 284 | -2.07% | 32,900 | 38億2028万 | +1.43% | - | 4.9 |
03/28 | 288 | 290 | 280 | 290 | +0.69% | 18,800 | 39億99万 | +3.57% | - | 5.01 |
03/27 | 285 | 290 | 285 | 288 | +0.35% | 10,800 | 38億7409万 | +2.86% | - | 4.97 |
03/26 | 288 | 288 | 285 | 287 | -1.37% | 8,900 | 38億6064万 | +2.87% | - | 4.96 |
03/25 | 292 | 292 | 287 | 291 | +0.69% | 16,700 | 39億1444万 | +4.3% | - | 5.03 |
03/22 | 289 | 290 | 288 | 289 | 0% | 14,100 | 38億8754万 | +3.96% | - | 4.99 |
03/21 | 292 | 292 | 285 | 289 | -1.7% | 16,800 | 38億8754万 | +3.96% | - | 4.99 |
03/19 | 281 | 298 | 281 | 294 | +3.89% | 36,600 | 39億5480万 | +5.38% | - | 5.08 |
03/18 | 279 | 283 | 275 | 283 | +1.8% | 32,600 | 38億683万 | +1.43% | - | 4.89 |
03/15 | 275 | 282 | 275 | 278 | -1.07% | 42,300 | 37億3957万 | -0.36% | - | 4.8 |
03/14 | 289 | 289 | 278 | 281 | -4.1% | 33,800 | 37億7993万 | +0.36% | - | 4.85 |
03/13 | 276 | 293 | 271 | 293 | +7.72% | 47,300 | 39億4135万 | +4.27% | - | 5.06 |
03/12 | 267 | 277 | 266 | 272 | +2.64% | 25,200 | 36億5886万 | -3.2% | - | 4.7 |
03/11 | 274 | 278 | 261 | 265 | -4.68% | 59,500 | 35億6470万 | -6.03% | - | 4.58 |
03/08 | 271 | 278 | 268 | 278 | +1.46% | 32,200 | 37億3957万 | -1.77% | - | 4.8 |
03/07 | 274 | 275 | 269 | 274 | +0.37% | 41,000 | 36億8577万 | -3.18% | - | 4.73 |
03/06 | 267 | 273 | 267 | 273 | 0% | 29,400 | 36億7231万 | -3.87% | - | 4.71 |
03/05 | 266 | 274 | 265 | 273 | +1.87% | 34,000 | 36億7231万 | -3.87% | - | 4.71 |
03/04 | 269 | 270 | 266 | 268 | -1.47% | 17,200 | 36億505万 | -5.96% | - | 4.63 |
03/01 | 272 | 273 | 270 | 272 | 0% | 7,000 | 36億5886万 | -4.9% | - | 4.7 |
02/29 | 271 | 274 | 270 | 272 | -0.73% | 20,400 | 36億5886万 | -4.9% | - | 4.7 |
02/28 | 271 | 276 | 271 | 274 | 0% | 25,400 | 36億8577万 | -4.53% | - | 4.73 |
02/27 | 271 | 279 | 270 | 274 | -0.36% | 37,000 | 36億8577万 | -4.86% | - | 4.73 |
02/26 | 278 | 278 | 268 | 275 | 0% | 34,900 | 36億9922万 | -4.51% | - | 4.75 |
02/22 | 282 | 282 | 268 | 275 | -3.85% | 97,900 | 36億9922万 | -4.51% | - | 4.75 |
02/21 | 287 | 287 | 282 | 286 | -0.35% | 16,400 | 38億4719万 | -1.04% | - | 4.94 |
02/20 | 279 | 289 | 278 | 287 | +3.24% | 32,800 | 38億6064万 | -0.35% | - | 4.96 |
02/19 | 276 | 284 | 275 | 278 | +0.72% | 25,700 | 37億3957万 | -3.47% | - | 4.8 |
02/16 | 276 | 279 | 273 | 276 | -2.13% | 38,500 | 37億1267万 | -4.5% | - | 4.77 |
02/15 | 282 | 282 | 276 | 282 | -1.4% | 36,300 | 37億9338万 | -2.76% | - | 4.87 |
02/14 | 288 | 289 | 278 | 286 | -3.38% | 66,100 | 38億4719万 | -1.72% | - | 4.94 |
02/13 | 291 | 297 | 290 | 296 | -1% | 33,500 | 39億8170万 | +1.72% | - | 5.11 |
02/09 | 285 | 301 | 284 | 299 | +2.05% | 67,000 | 40億2206万 | +2.75% | - | 5.16 |
02/08 | 294 | 295 | 285 | 293 | -0.68% | 46,600 | 39億4135万 | +0.69% | - | 5.06 |
02/07 | 300 | 302 | 295 | 295 | -1.01% | 24,600 | 39億6825万 | +1.37% | - | 5.09 |
02/06 | 296 | 301 | 296 | 298 | 0% | 21,300 | 40億861万 | +2.41% | - | 5.15 |
02/05 | 298 | 299 | 295 | 298 | +1.02% | 16,400 | 40億861万 | +2.41% | - | 5.15 |
02/02 | 291 | 297 | 288 | 295 | +1.37% | 34,100 | 39億6825万 | +1.37% | - | 5.09 |
02/01 | 291 | 291 | 288 | 291 | +0.34% | 15,700 | 39億1444万 | 0% | - | 5.03 |
01/31 | 290 | 290 | 288 | 290 | +0.35% | 11,200 | 39億99万 | -0.34% | - | 5.01 |
01/30 | 288 | 289 | 287 | 289 | +0.7% | 9,000 | 38億8754万 | -0.69% | - | 4.99 |
01/29 | 289 | 289 | 285 | 287 | 0% | 8,600 | 38億6064万 | -1.37% | - | 4.96 |
01/26 | 283 | 288 | 283 | 287 | +1.06% | 16,400 | 38億6064万 | -1.03% | - | 4.96 |
01/25 | 290 | 295 | 283 | 284 | -2.07% | 37,700 | 38億2028万 | -2.07% | - | 4.9 |
01/24 | 283 | 291 | 281 | 290 | +0.35% | 24,500 | 39億99万 | 0% | - | 5.01 |
01/23 | 290 | 290 | 286 | 289 | -0.69% | 13,900 | 38億8754万 | 0% | - | 4.99 |
01/22 | 293 | 293 | 287 | 291 | +2.11% | 27,700 | 39億1444万 | +0.69% | - | 5.03 |
01/19 | 281 | 286 | 280 | 285 | +1.42% | 14,700 | 38億3373万 | -1.04% | - | 4.92 |
01/18 | 284 | 284 | 278 | 281 | -0.35% | 19,700 | 37億7993万 | -2.09% | - | 4.85 |
01/17 | 277 | 290 | 276 | 282 | +0.36% | 44,300 | 37億9338万 | -1.74% | - | 4.87 |
01/16 | 281 | 288 | 274 | 281 | -2.43% | 98,000 | 37億7993万 | -2.43% | - | 4.85 |
01/15 | 306 | 306 | 288 | 288 | -4.95% | 75,200 | 38億7409万 | 0% | - | 4.97 |
01/12 | 306 | 306 | 299 | 303 | +1% | 21,600 | 40億7586万 | +4.84% | - | 5.23 |
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 3月期 | 305 61,000 4/2 | 50 9,900 2/22 | 158,800 794 4/3 | - | - | +24.36% 6/6 | -29.22% 4/14 |
2009年 3月期 | 55 11,000 4/1 | 10 2,080 11/20 | 108,400 542 12/26 | - | - | +63.76% 4/30 | -39.19% 7/30 |
2010年 3月期 | 110 22,000 3/23 | 31 6,110 4/2 6,100 4/1 | 145,800 729 5/27 | - | - | +94.75% 3/23 | -26.8% 5/26 |
2011年 3月期 | 100 20,000 5/6 | 40 7,900 3/15 | 227,200 1,136 3/15 | 7億5000万 | 2億9625万 | +37.69% 1/18 | -36.03% 3/15 |
2012年 3月期 | 75 14,950 1/4 | 36 7,340 10/20 7,250 10/17 他3件 | 40,000 200 12/27 | 5億6062万 | 2億7037万 | +58.12% 12/30 | -18.87% 1/31 |
2013年 3月期 | 165 33,000 3/29 | 37 7,300 11/12 | 1,090,600 5,453 3/27 | 12億3750万 | 2億7375万 | +246.48% 4/4 | -27.25% 11/5 |
2014年 3月期 | 520 1,040 12/11 | 77 15,310 8/30 | 1,071,600 5,358 4/11 | 39億 | 5億7412万 | +202.35% 12/10 | -37.98% 6/7 |
2015年 3月期 | 643 1,286 2/5 | 156 311 5/21 | 590,400 295,200 7/23 | 61億6045万 | 14億366万 | +54.14% 7/22 | -24.51% 4/14 |
2016年 3月期 | 600 1,200 4/1 | 154 308 2/12 | 724,800 362,400 11/13 | 57億2846万 | 16億36万 | +51.03% 11/12 | -34.76% 8/25 |
2017年 3月期 | 345 690 3/14 | 136 272 6/27 | 1,475,400 737,700 1/20 | 36億7847万 | 14億1331万 | +39.5% 2/1 | -22.59% 3/27 |
2018年 3月期 | 345 690 6/2 | 170 340 4/14 | 907,000 453,500 6/2 | 38億6546万 | 18億8432万 | +39.94% 6/1 | -11.54% 8/21 |
2019年 3月期 | 610 1,220 6/15 | 189 377 4/17 | 1,920,000 960,000 6/15 | 69億9946万 | 21億6294万 | +80.46% 5/30 | -22.39% 7/5 |
2020年 3月期 | 817 1,633 1/16 | 247 493 8/29 | 1,919,400 959,700 1/17 | 93億6895万 | 28億2847万 | +82.72% 1/16 | -33.06% 2/7 |
2021年 3月期 | 750 9/4 | 225 3/5 | 2,055,600 11/4 | 86億589万 | 29億5036万 | +29.55% 7/13 | -40.49% 11/4 |
2022年 3月期 | 503 12/3 | 193 10/5 | 1,189,600 12/1 | 65億9841万 | 25億3160万 | +102.73% 12/2 | -16.99% 1/11 |
2023年 3月期 | 876 6/30 | 256 2/15 | 1,054,900 6/30 | 114億9146万 | 33億6125万 | +70.93% 6/30 | -34.67% 9/8 |
2024年 3月期 | 410 5/2 | 259 10/5 | 772,200 5/1 | 53億8326万 | 34億8399万 | +47.02% 4/2 | -8.17% 10/5 |
最新 | 410 2024/6/7 | 13,500 | 55億1520万 | +0.74% 407 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 32%(1.32倍)
- 2006/12/29 vs 2005/12/30
- -48%(0.52倍)
- 2007/12/28 vs 2006/12/29
- -79%(0.21倍)
- 2008/12/30 vs 2007/12/28
- -86%(0.14倍)
- 2009/12/30 vs 2008/12/30
- 248%(3.48倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- 24%(1.24倍)
- 2012/12/28 vs 2011/12/30
- -45%(0.55倍)
- 2013/12/30 vs 2012/12/28
- 765%(8.65倍)
- 2014/12/30 vs 2013/12/30
- 43%(1.43倍)
- 2015/12/30 vs 2014/12/30
- -51%(0.49倍)
- 2016/12/30 vs 2015/12/30
- -27%(0.73倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- 59%(1.59倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- -41%(0.59倍)
- 2021/12/30 vs 2020/12/30
- 29%(1.29倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/06/07 vs 2023/12/29
- 34%(1.34倍)
- 過去安値
10円(2008/11/20) - 3842%(39.42倍)
410円(6/7)