株価チャート
株価
6/7
- 前日 (6/6)
- 425
- 始値
- 425
- 高値
- 429
- 安値
- 423
- 終値 +0.24%
- 426
- 出来高 +6.52%
- 4,900
乖離率
- 株価(5日)
移動平均値 - 0%
426 - 株価(25日)
移動平均値 - -0.23%
427 - 出来高(5日)
移動平均値 - -87.16%
38,160
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 | 425 | 429 | 423 | 426 | +0.24% | 4,900 | 8億8608万 | -0.23% | 122.7 | 2.49 |
06/06 | 428 | 433 | 425 | 425 | 0% | 4,600 | 8億8400万 | -0.47% | 122.41 | 2.48 |
06/05 | 430 | 430 | 424 | 425 | -0.23% | 5,200 | 8億8400万 | -0.7% | 122.41 | 2.48 |
06/04 | 425 | 438 | 424 | 426 | 0% | 24,200 | 8億8608万 | -0.47% | 122.7 | 2.49 |
06/03 | 438 | 471 | 422 | 426 | +0.95% | 151,900 | 8億8608万 | -0.47% | 122.7 | 2.49 |
05/31 | 413 | 422 | 413 | 422 | +0.48% | 2,900 | 8億7776万 | -1.4% | 121.55 | 2.46 |
05/30 | 418 | 421 | 415 | 420 | +0.48% | 2,000 | 8億7360万 | -2.1% | 120.97 | 2.45 |
05/29 | 421 | 424 | 418 | 418 | -1.18% | 2,900 | 8億6944万 | -2.56% | 120.4 | 2.44 |
05/28 | 421 | 427 | 414 | 423 | +1.2% | 4,200 | 8億7984万 | -1.63% | 121.84 | 2.47 |
05/27 | 423 | 424 | 411 | 418 | -0.95% | 8,100 | 8億6944万 | -2.79% | 120.4 | 2.44 |
05/24 | 427 | 433 | 420 | 422 | -2.76% | 10,700 | 8億7776万 | -1.86% | 121.55 | 2.46 |
05/23 | 434 | 434 | 428 | 434 | -0.23% | 800 | 9億272万 | +0.7% | 125.01 | 2.53 |
05/22 | 428 | 437 | 428 | 435 | +1.16% | 2,300 | 9億480万 | +0.93% | 125.29 | 2.54 |
05/21 | 431 | 431 | 429 | 430 | +0.94% | 600 | 8億9440万 | -0.23% | 123.85 | 2.51 |
05/20 | 426 | 432 | 426 | 426 | +1.19% | 1,200 | 8億8608万 | -1.16% | 122.7 | 2.49 |
05/17 | 425 | 425 | 415 | 421 | -0.71% | 4,700 | 8億7568万 | -2.32% | 121.26 | 2.46 |
05/16 | 432 | 432 | 415 | 424 | -1.85% | 8,100 | 8億8192万 | -1.85% | 122.13 | 2.48 |
05/15 | 438 | 442 | 432 | 432 | -1.82% | 2,400 | 8億9856万 | 0% | 124.43 | 2.52 |
05/14 | 427 | 440 | 427 | 440 | +2.33% | 5,700 | 9億1520万 | +1.85% | 126.74 | 2.57 |
05/13 | 430 | 430 | 430 | 430 | +0.23% | 300 | 8億9440万 | -0.46% | 123.85 | 2.51 |
05/10 | 426 | 429 | 425 | 429 | +0.23% | 1,300 | 8億9232万 | -0.92% | 123.57 | 2.51 |
05/09 | 433 | 437 | 428 | 428 | -2.06% | 3,100 | 8億9024万 | -1.83% | 123.28 | 2.5 |
05/08 | 437 | 443 | 433 | 437 | 0% | 1,600 | 9億896万 | -0.23% | 125.87 | 2.55 |
05/07 | 437 | 437 | 436 | 437 | +1.39% | 500 | 9億896万 | -0.68% | 125.87 | 2.55 |
05/02 | 430 | 436 | 430 | 431 | +0.7% | 1,000 | 8億9648万 | -2.27% | 124.14 | 2.52 |
05/01 | 434 | 435 | 428 | 428 | -1.61% | 1,400 | 8億9024万 | -3.39% | 123.28 | 2.5 |
04/30 | 434 | 436 | 434 | 435 | +1.16% | 1,000 | 9億480万 | -2.03% | 125.29 | 2.54 |
04/26 | 430 | 435 | 430 | 430 | 0% | 1,800 | 8億9440万 | -3.37% | 123.85 | 2.51 |
04/25 | 432 | 437 | 428 | 430 | -0.46% | 2,900 | 8億9440万 | -3.8% | 123.85 | 2.51 |
04/24 | 436 | 437 | 429 | 432 | +0.93% | 1,600 | 8億9856万 | -3.79% | 124.43 | 2.52 |
04/23 | 431 | 433 | 428 | 428 | -0.47% | 500 | 8億9024万 | -4.89% | 123.28 | 2.5 |
04/22 | 431 | 440 | 430 | 430 | -0.69% | 2,700 | 8億9440万 | -4.66% | 123.85 | 2.51 |
04/19 | 427 | 438 | 424 | 433 | +1.64% | 3,700 | 9億64万 | -4.42% | 124.72 | 2.53 |
04/18 | 428 | 437 | 426 | 426 | -0.7% | 5,600 | 8億8608万 | -6.17% | 122.7 | 2.49 |
04/17 | 435 | 438 | 429 | 429 | -1.15% | 3,200 | 8億9232万 | -5.51% | 123.57 | 2.51 |
04/16 | 439 | 442 | 432 | 434 | 0% | 2,200 | 9億272万 | -4.62% | 125.01 | 2.53 |
04/15 | 442 | 447 | 432 | 434 | -3.56% | 4,600 | 9億272万 | -4.62% | 125.01 | 2.53 |
04/12 | 432 | 450 | 432 | 450 | +4.65% | 6,400 | 9億3600万 | -1.1% | 129.62 | 2.63 |
04/11 | 429 | 432 | 426 | 430 | +0.94% | 2,800 | 8億9440万 | -5.29% | 123.85 | 2.51 |
04/10 | 428 | 431 | 425 | 426 | -0.7% | 7,100 | 8億8608万 | -6.37% | 122.7 | 2.49 |
04/09 | 434 | 436 | 424 | 429 | -1.61% | 4,500 | 8億9232万 | -5.71% | 123.57 | 2.51 |
04/08 | 423 | 436 | 423 | 436 | +3.07% | 5,300 | 9億688万 | -4.18% | 125.58 | 2.55 |
04/05 | 433 | 433 | 418 | 423 | -3.86% | 18,700 | 8億7984万 | -7.03% | 121.84 | 2.47 |
04/04 | 459 | 466 | 436 | 440 | -5.58% | 23,200 | 9億1520万 | -3.51% | 126.74 | 2.57 |
04/03 | 487 | 490 | 462 | 466 | -5.48% | 7,500 | 9億6928万 | +2.42% | 134.22 | 2.72 |
04/02 | 491 | 495 | 469 | 493 | +0.41% | 14,800 | 10億2544万 | +8.59% | 142 | 2.88 |
04/01 | 486 | 493 | 473 | 491 | +1.45% | 17,800 | 10億2128万 | +8.63% | 141.42 | 2.87 |
03/29 | 458 | 484 | 455 | 484 | +3.86% | 10,700 | 10億672万 | +7.8% | - | 2.83 |
03/28 | 467 | 469 | 451 | 466 | -0.21% | 4,700 | 9億6928万 | +4.25% | - | 2.72 |
03/27 | 466 | 467 | 456 | 467 | +1.3% | 10,500 | 9億7136万 | +4.94% | - | 2.73 |
03/26 | 460 | 469 | 455 | 461 | -1.07% | 4,300 | 9億5888万 | +4.06% | - | 2.69 |
03/25 | 463 | 475 | 451 | 466 | -0.43% | 9,300 | 9億6928万 | +5.67% | - | 2.72 |
03/22 | 473 | 474 | 468 | 468 | -1.27% | 1,600 | 9億7344万 | +6.61% | - | 2.73 |
03/21 | 465 | 474 | 465 | 474 | +2.16% | 5,900 | 9億8592万 | +8.47% | - | 2.77 |
03/19 | 460 | 465 | 453 | 464 | +0.43% | 5,800 | 9億6512万 | +6.91% | - | 2.71 |
03/18 | 468 | 471 | 451 | 462 | -0.22% | 14,600 | 9億6096万 | +6.94% | - | 2.7 |
03/15 | 463 | 479 | 455 | 463 | -0.22% | 19,500 | 9億6304万 | +7.42% | - | 2.7 |
03/14 | 440 | 465 | 440 | 464 | +5.45% | 22,400 | 9億6512万 | +8.16% | - | 2.71 |
03/13 | 438 | 443 | 437 | 440 | +0.46% | 3,900 | 9億1520万 | +2.8% | - | 2.57 |
03/12 | 431 | 439 | 431 | 438 | +0.46% | 3,400 | 9億1104万 | +2.58% | - | 2.56 |
03/11 | 442 | 444 | 432 | 436 | -1.36% | 8,200 | 9億688万 | +2.35% | - | 2.55 |
03/08 | 432 | 444 | 432 | 442 | +2.31% | 8,400 | 9億1936万 | +3.76% | - | 2.58 |
03/07 | 443 | 444 | 423 | 432 | -2.48% | 22,500 | 8億9856万 | +1.65% | - | 2.52 |
03/06 | 424 | 445 | 424 | 443 | +2.55% | 11,100 | 9億2144万 | +4.48% | - | 2.59 |
03/05 | 425 | 432 | 420 | 432 | +0.47% | 3,800 | 8億9856万 | +1.89% | - | 2.52 |
03/04 | 434 | 434 | 425 | 430 | -0.92% | 2,100 | 8億9440万 | +1.65% | - | 2.51 |
03/01 | 428 | 437 | 428 | 434 | -0.23% | 3,500 | 9億272万 | +2.6% | - | 2.53 |
02/29 | 430 | 437 | 424 | 435 | +1.16% | 8,000 | 9億480万 | +2.84% | - | 2.54 |
02/28 | 433 | 433 | 427 | 430 | -0.69% | 3,500 | 8億9440万 | +1.65% | - | 2.51 |
02/27 | 433 | 435 | 426 | 433 | 0% | 4,400 | 9億64万 | +2.12% | - | 2.53 |
02/26 | 435 | 435 | 428 | 433 | -0.46% | 2,100 | 9億64万 | +1.88% | - | 2.53 |
02/22 | 420 | 435 | 419 | 435 | +2.35% | 6,600 | 9億480万 | +2.11% | - | 2.54 |
02/21 | 417 | 427 | 417 | 425 | +0.71% | 4,800 | 8億8400万 | -0.23% | - | 2.48 |
02/20 | 419 | 431 | 416 | 422 | +1.93% | 22,700 | 8億7776万 | -1.86% | - | 2.46 |
02/19 | 414 | 418 | 411 | 414 | -0.72% | 2,800 | 8億6112万 | -3.94% | - | 2.42 |
02/16 | 407 | 417 | 404 | 417 | +1.96% | 4,900 | 8億6736万 | -3.47% | - | 2.44 |
02/15 | 410 | 413 | 405 | 409 | 0% | 7,400 | 8億5072万 | -5.32% | - | 2.39 |
02/14 | 415 | 415 | 401 | 409 | -0.97% | 13,800 | 8億5072万 | -5.32% | - | 2.39 |
02/13 | 419 | 420 | 413 | 413 | -1.67% | 8,900 | 8億5904万 | -4.4% | - | 2.41 |
02/09 | 420 | 422 | 419 | 420 | -0.71% | 6,200 | 8億7360万 | -2.55% | - | 2.45 |
02/08 | 421 | 425 | 420 | 423 | +0.48% | 5,400 | 8億7984万 | -1.86% | - | 2.47 |
02/07 | 424 | 425 | 421 | 421 | -0.71% | 6,500 | 8億7568万 | -2.09% | - | 2.46 |
02/06 | 422 | 432 | 421 | 424 | +0.95% | 9,200 | 8億8192万 | -1.17% | - | 2.48 |
02/05 | 422 | 426 | 419 | 420 | -0.47% | 4,700 | 8億7360万 | -1.87% | - | 2.45 |
02/02 | 420 | 425 | 418 | 422 | +0.48% | 8,600 | 8億7776万 | -1.17% | - | 2.46 |
02/01 | 422 | 424 | 417 | 420 | -0.24% | 13,100 | 8億7360万 | -1.41% | - | 2.45 |
01/31 | 423 | 424 | 421 | 421 | -0.24% | 6,000 | 8億7568万 | -0.94% | - | 2.46 |
01/30 | 425 | 426 | 421 | 422 | -0.71% | 7,600 | 8億7776万 | -0.47% | - | 2.46 |
01/29 | 423 | 427 | 423 | 425 | +0.47% | 6,000 | 8億8400万 | +0.47% | - | 2.48 |
01/26 | 429 | 429 | 421 | 423 | -1.86% | 14,900 | 8億7984万 | +0.24% | - | 2.47 |
01/25 | 427 | 431 | 425 | 431 | +0.94% | 10,500 | 8億9648万 | +2.38% | - | 2.52 |
01/24 | 439 | 439 | 423 | 427 | -2.73% | 67,700 | 8億8816万 | +1.67% | - | 2.49 |
01/23 | 465 | 467 | 434 | 439 | -5.39% | 40,900 | 9億1312万 | +5.02% | - | 2.56 |
01/22 | 478 | 484 | 464 | 464 | +2.2% | 23,500 | 9億6512万 | +11.27% | - | 2.71 |
01/19 | 447 | 490 | 440 | 454 | +3.42% | 98,600 | 9億4432万 | +9.4% | - | 2.65 |
01/18 | 457 | 469 | 436 | 439 | -3.3% | 36,600 | 9億1312万 | +6.3% | - | 2.56 |
01/17 | 472 | 529 | 433 | 454 | -13.69% | 382,700 | 9億4432万 | +10.19% | - | 2.65 |
01/16 | 470 | 526 | 454 | 526 | +17.94% | 144,300 | 10億9408万 | +27.98% | - | 3.07 |
01/15 | 425 | 486 | 420 | 446 | +3.96% | 157,200 | 9億2768万 | +9.58% | - | 2.6 |
01/12 | 412 | 429 | 407 | 429 | +4.38% | 12,400 | 8億9232万 | +5.67% | - | 2.51 |
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 | 1,450 290,000 7/31 290,000 7/30 | 700 140,000 3/11 140,000 1/22 | 25,200 126 1/16 | - | - | +41.09% 4/23 | -35.35% 1/22 |
2009年 3月期 | 1,280 256,000 4/24 | 293 58,500 12/5 | 71,200 356 10/20 | - | - | +50.92% 12/15 | -47.92% 10/29 |
2010年 3月期 | 700 140,000 10/20 140,000 10/8 | 300 60,000 4/30 60,000 4/24 他3件 | 3,800 19 9/3 | - | - | +41.17% 6/12 | -22.15% 12/8 |
2011年 3月期 | 501 100,100 4/16 | 254 50,800 3/16 | 16,000 80 4/1 | 1781億7800万 | 904億2400万 | +26.7% 9/24 | -27.23% 3/16 |
2012年 3月期 | 375 74,900 6/13 | 218 43,600 1/23 | 3,800 19 2/14 | 1333億2200万 | 776億800万 | +120.56% 6/20 | -23.44% 10/4 |
2013年 3月期 | 972 194,300 6/21 | 275 55,000 6/11 | 47,400 237 6/22 | 3458億5400万 | 979億 | +49.94% 6/25 | -29.68% 7/24 |
2014年 3月期 | 2,050 3/13 | 436 87,100 8/12 | 455,100 3/10 | 36億4900万 | 1550億3800万 | +155.03% 3/10 | -22.32% 4/14 |
2015年 3月期 | 2,148 4/24 | 873 4/11 | 417,900 4/24 | 38億2344万 | 15億5394万 | +21.14% 5/14 | -9.98% 7/10 |
2016年 3月期 | 1,591 6/24 | 850 3/8 3/3 | 165,300 6/24 | 28億3198万 | 15億1300万 | +17.52% 7/31 | -19.4% 2/26 |
2017年 3月期 | 1,034 5/13 | 642 11/9 | 43,900 5/13 | 18億4052万 | 11億4276万 | +19.74% 5/2 | -13.06% 6/24 |
2018年 3月期 | 1,272 11/6 | 728 6/13 5/18 | 91,400 5/8 | 22億6416万 | 12億9584万 | +38.89% 4/5 | -11.29% 11/17 |
2019年 3月期 | 1,394 4/17 | 540 12/25 | 423,900 12/4 | 24億8132万 | 11億2320万 | +43.96% 12/6 | -23.28% 12/25 |
2020年 3月期 | 1,037 5/23 | 271 3/13 | 372,800 5/23 | 21億5696万 | 5億6368万 | +61.19% 5/23 | -43.4% 3/17 |
2021年 3月期 | 1,034 8/18 | 350 4/3 4/2 | 1,291,300 8/18 | 21億5072万 | 7億2800万 | +81.94% 8/18 | -18.59% 8/3 |
2022年 3月期 | 864 12/29 | 352 3/15 | 1,048,000 12/29 | 17億9712万 | 7億3216万 | +24.5% 12/29 | -12.59% 12/22 |
2023年 3月期 | 530 4/11 | 382 5/18 | 130,500 8/29 | 11億240万 | 7億9456万 | +8.89% 12/16 | -8.08% 5/18 |
2024年 3月期 | 698 9/12 | 388 12/14 | 1,172,200 9/12 | 14億5184万 | 8億704万 | +36.3% 9/11 | -14% 10/6 |
最新 | 426 2024/6/7 | 4,900 | 8億8608万 | -0.23% 427 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/29 vs 2007/12/28
- -61%(0.39倍)
- 2009/12/25 vs 2008/12/29
- 39%(1.39倍)
- 2010/12/29 vs 2009/12/25
- -41%(0.59倍)
- 2011/12/30 vs 2010/12/29
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/30
- 72%(1.72倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 132%(2.32倍)
- 2015/12/29 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/29
- -35%(0.65倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/06/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
218円(2012/01/23) - 95%(1.95倍)
426円(6/7)