株価チャート
株価
6/7
- 前日 (6/6)
- 331
- 始値
- 329
- 高値
- 330
- 安値
- 326
- 終値 -0.91%
- 328
- 出来高 -51.85%
- 2,600
乖離率
- 株価(5日)
移動平均値 - -0.3%
329 - 株価(25日)
移動平均値 - 0%
328 - 出来高(5日)
移動平均値 - -57.1%
6,060
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 | 329 | 330 | 326 | 328 | -0.91% | 2,600 | 15億7203万 | 0% | 147.29 | 1.37 |
06/06 | 329 | 331 | 327 | 331 | +1.85% | 5,400 | 15億8641万 | +0.91% | 148.64 | 1.38 |
06/05 | 332 | 332 | 318 | 325 | -2.4% | 12,600 | 15億5766万 | -0.91% | 145.94 | 1.36 |
06/04 | 323 | 333 | 323 | 333 | +1.83% | 7,800 | 15億9600万 | +1.52% | 149.53 | 1.39 |
06/03 | 325 | 327 | 322 | 327 | +0.62% | 1,900 | 15億6724万 | 0% | 146.84 | 1.37 |
05/31 | 318 | 325 | 318 | 325 | +0.62% | 3,700 | 15億5766万 | -0.61% | 145.94 | 1.36 |
05/30 | 321 | 323 | 318 | 323 | +0.31% | 11,800 | 15億4807万 | -1.22% | 145.04 | 1.35 |
05/29 | 326 | 326 | 318 | 322 | -0.62% | 12,000 | 15億4328万 | -1.53% | 144.59 | 1.35 |
05/28 | 327 | 327 | 323 | 324 | -1.22% | 2,400 | 15億5286万 | -0.92% | 145.49 | 1.35 |
05/27 | 325 | 333 | 321 | 328 | +0.92% | 26,300 | 15億7203万 | +0.31% | 147.29 | 1.37 |
05/24 | 323 | 330 | 321 | 325 | 0% | 12,100 | 15億5766万 | -0.61% | 145.94 | 1.36 |
05/23 | 327 | 327 | 322 | 325 | -0.61% | 7,600 | 15億5766万 | -0.61% | 145.94 | 1.36 |
05/22 | 327 | 333 | 324 | 327 | -0.3% | 14,600 | 15億6724万 | 0% | 146.84 | 1.37 |
05/21 | 329 | 333 | 328 | 328 | -1.2% | 4,400 | 15億7203万 | +0.31% | 147.29 | 1.37 |
05/20 | 327 | 333 | 325 | 332 | +1.53% | 7,300 | 15億9120万 | +1.53% | 149.08 | 1.39 |
05/17 | 325 | 327 | 323 | 327 | -1.8% | 4,700 | 15億6724万 | +0.31% | 146.84 | 1.37 |
05/16 | 327 | 334 | 327 | 333 | +0.3% | 4,800 | 15億9600万 | +2.15% | 149.53 | 1.39 |
05/15 | 332 | 334 | 329 | 332 | +1.84% | 8,600 | 15億9120万 | +1.84% | 149.08 | 1.39 |
05/14 | 329 | 329 | 326 | 326 | -0.31% | 1,100 | 15億6245万 | +0.31% | 146.39 | 1.36 |
05/13 | 330 | 333 | 326 | 327 | +0.31% | 3,300 | 15億6724万 | +0.62% | 146.84 | 1.37 |
05/10 | 330 | 331 | 326 | 326 | -0.31% | 3,200 | 15億6245万 | +0.31% | 146.39 | 1.36 |
05/09 | 333 | 333 | 327 | 327 | -2.39% | 5,900 | 15億6724万 | +0.62% | 146.84 | 1.37 |
05/08 | 328 | 335 | 328 | 335 | +0.9% | 7,000 | 16億558万 | +2.76% | 150.43 | 1.4 |
05/07 | 331 | 335 | 326 | 332 | +2.15% | 7,500 | 15億9120万 | +1.84% | 149.08 | 1.39 |
05/02 | 329 | 329 | 325 | 325 | -0.91% | 700 | 15億5766万 | -0.31% | 145.94 | 1.36 |
05/01 | 330 | 330 | 327 | 328 | +0.31% | 2,300 | 15億7203万 | +0.61% | 147.29 | 1.37 |
04/30 | 327 | 329 | 325 | 327 | 0% | 2,100 | 15億6724万 | +0.31% | 146.84 | 1.37 |
04/26 | 326 | 332 | 322 | 327 | +0.62% | 15,300 | 15億6724万 | +0.31% | 146.84 | 1.37 |
04/25 | 325 | 325 | 321 | 325 | +1.25% | 2,500 | 15億5766万 | -0.61% | 145.94 | 1.36 |
04/24 | 322 | 323 | 321 | 321 | -0.31% | 1,000 | 15億3848万 | -1.83% | 144.15 | 1.34 |
04/23 | 322 | 322 | 320 | 322 | +0.63% | 900 | 15億4328万 | -1.53% | 144.59 | 1.35 |
04/22 | 320 | 323 | 319 | 320 | -0.31% | 2,100 | 15億3369万 | -2.14% | 143.7 | 1.34 |
04/19 | 323 | 324 | 321 | 321 | -2.13% | 6,700 | 15億3848万 | -2.13% | 144.15 | 1.34 |
04/18 | 324 | 328 | 324 | 328 | +1.23% | 3,800 | 15億7203万 | -0.3% | 147.29 | 1.37 |
04/17 | 323 | 330 | 319 | 324 | +0.93% | 29,700 | 15億5286万 | -1.52% | 145.49 | 1.35 |
04/16 | 326 | 365 | 319 | 321 | -1.23% | 274,000 | 15億3848万 | -2.43% | 144.15 | 1.34 |
04/15 | 327 | 332 | 325 | 325 | -0.31% | 4,100 | 15億5766万 | -1.52% | 145.94 | 1.36 |
04/12 | 325 | 326 | 323 | 326 | 0% | 1,700 | 15億6245万 | -1.21% | 146.39 | 1.36 |
04/11 | 323 | 326 | 323 | 326 | +1.24% | 3,300 | 15億6245万 | -1.51% | 146.39 | 1.36 |
04/10 | 323 | 324 | 322 | 322 | -0.31% | 1,100 | 15億4328万 | -2.72% | 144.59 | 1.35 |
04/09 | 323 | 324 | 322 | 323 | -0.31% | 5,300 | 15億4788万 | -2.71% | 145.04 | 1.35 |
04/08 | 321 | 325 | 321 | 324 | +0.93% | 3,100 | 15億5286万 | -2.41% | 145.49 | 1.35 |
04/05 | 324 | 327 | 320 | 321 | -0.62% | 9,800 | 15億3848万 | -3.6% | 144.15 | 1.34 |
04/04 | 329 | 329 | 323 | 323 | -1.82% | 17,600 | 15億4807万 | -3.29% | 145.04 | 1.35 |
04/03 | 335 | 335 | 329 | 329 | -0.6% | 15,500 | 15億7683万 | -1.79% | 147.74 | 1.38 |
04/02 | 333 | 338 | 331 | 331 | -0.6% | 10,400 | 15億8641万 | -1.19% | 148.64 | 1.38 |
04/01 | 343 | 343 | 333 | 333 | -1.19% | 17,600 | 15億9600万 | -0.6% | 149.53 | 1.39 |
03/29 | 345 | 345 | 333 | 337 | -2.32% | 77,100 | 16億1517万 | +0.6% | - | 1.41 |
03/28 | 332 | 376 | 329 | 345 | +5.18% | 498,200 | 16億5351万 | +2.99% | - | 1.44 |
03/27 | 328 | 332 | 328 | 328 | 0% | 2,600 | 15億7203万 | -2.09% | - | 1.37 |
03/26 | 333 | 335 | 326 | 328 | -1.2% | 72,200 | 15億7203万 | -2.09% | - | 1.37 |
03/25 | 321 | 333 | 318 | 332 | +0.91% | 30,000 | 15億9120万 | -0.9% | - | 1.39 |
03/22 | 330 | 331 | 329 | 329 | 0% | 3,200 | 15億7683万 | -1.79% | - | 1.38 |
03/21 | 330 | 331 | 329 | 329 | +0.3% | 6,300 | 15億7663万 | -1.79% | - | 1.38 |
03/19 | 330 | 330 | 325 | 328 | -0.91% | 19,100 | 15億7184万 | -2.09% | - | 1.37 |
03/18 | 335 | 335 | 324 | 331 | -0.9% | 24,400 | 15億8621万 | -1.49% | - | 1.38 |
03/15 | 337 | 337 | 334 | 334 | -0.89% | 9,500 | 16億59万 | -0.6% | - | 1.4 |
03/14 | 337 | 344 | 337 | 337 | -0.3% | 7,700 | 16億1497万 | +0.3% | - | 1.41 |
03/13 | 337 | 338 | 336 | 338 | +0.6% | 4,800 | 16億1976万 | +0.9% | - | 1.41 |
03/12 | 334 | 336 | 334 | 336 | +0.6% | 900 | 16億1017万 | +0.3% | - | 1.4 |
03/11 | 335 | 337 | 334 | 334 | -0.3% | 3,600 | 16億59万 | -0.6% | - | 1.4 |
03/08 | 337 | 337 | 334 | 335 | +0.3% | 5,300 | 16億538万 | -0.59% | - | 1.4 |
03/07 | 335 | 340 | 334 | 334 | 0% | 9,600 | 16億59万 | -0.89% | - | 1.4 |
03/06 | 337 | 338 | 332 | 334 | -0.89% | 14,900 | 16億59万 | -0.89% | - | 1.4 |
03/05 | 343 | 343 | 335 | 337 | -1.46% | 15,900 | 16億1497万 | -0.3% | - | 1.41 |
03/04 | 350 | 350 | 340 | 342 | 0% | 6,400 | 16億3893万 | +1.18% | - | 1.43 |
03/01 | 343 | 348 | 340 | 342 | -0.29% | 11,500 | 16億3893万 | +1.18% | - | 1.43 |
02/29 | 343 | 348 | 339 | 343 | -0.29% | 14,500 | 16億4372万 | +1.48% | - | 1.43 |
02/28 | 339 | 344 | 336 | 344 | +1.47% | 10,800 | 16億4851万 | +1.78% | - | 1.44 |
02/27 | 335 | 339 | 334 | 339 | +0.89% | 21,300 | 16億2455万 | 0% | - | 1.42 |
02/26 | 337 | 338 | 332 | 336 | +0.6% | 20,100 | 16億1017万 | -0.88% | - | 1.4 |
02/22 | 334 | 337 | 332 | 334 | +0.91% | 11,400 | 16億59万 | -1.76% | - | 1.4 |
02/21 | 331 | 334 | 330 | 331 | -1.49% | 8,800 | 15億8621万 | -2.65% | - | 1.38 |
02/20 | 336 | 337 | 332 | 336 | 0% | 10,000 | 16億1017万 | -1.47% | - | 1.4 |
02/19 | 335 | 337 | 332 | 336 | +1.82% | 3,300 | 16億1017万 | -1.47% | - | 1.4 |
02/16 | 332 | 337 | 328 | 330 | -2.08% | 41,700 | 15億8142万 | -3.23% | - | 1.38 |
02/15 | 328 | 337 | 328 | 337 | +4.01% | 18,800 | 16億1497万 | -1.46% | - | 1.41 |
02/14 | 334 | 336 | 323 | 324 | -3.28% | 8,100 | 15億5267万 | -5.54% | - | 1.35 |
02/13 | 333 | 335 | 330 | 335 | 0% | 18,400 | 16億538万 | -2.62% | - | 1.4 |
02/09 | 335 | 335 | 329 | 335 | 0% | 11,900 | 16億538万 | -2.9% | - | 1.4 |
02/08 | 332 | 335 | 331 | 335 | +0.6% | 6,300 | 16億538万 | -2.9% | - | 1.4 |
02/07 | 334 | 338 | 330 | 333 | +1.83% | 13,600 | 15億9580万 | -3.48% | - | 1.39 |
02/06 | 336 | 336 | 326 | 327 | -1.8% | 22,300 | 15億6704万 | -5.22% | - | 1.37 |
02/05 | 335 | 344 | 333 | 333 | -5.13% | 29,500 | 15億9580万 | -3.76% | - | 1.39 |
02/02 | 344 | 352 | 342 | 351 | 0% | 15,600 | 16億8206万 | +0.86% | - | 1.47 |
02/01 | 344 | 351 | 342 | 351 | +2.03% | 9,700 | 16億8206万 | +0.29% | - | 1.47 |
01/31 | 347 | 348 | 344 | 344 | -0.58% | 6,400 | 16億4851万 | -2.27% | - | 1.44 |
01/30 | 350 | 350 | 346 | 346 | -0.86% | 8,700 | 16億5810万 | -1.42% | - | 1.45 |
01/29 | 345 | 349 | 344 | 349 | +1.75% | 7,900 | 16億7247万 | 0% | - | 1.46 |
01/26 | 349 | 351 | 343 | 343 | -0.58% | 11,600 | 16億4372万 | -1.44% | - | 1.43 |
01/25 | 342 | 356 | 339 | 345 | +1.17% | 25,500 | 16億5330万 | -0.58% | - | 1.44 |
01/24 | 345 | 351 | 338 | 341 | -0.87% | 24,600 | 16億3414万 | -1.16% | - | 1.43 |
01/23 | 351 | 352 | 343 | 344 | -1.43% | 37,600 | 16億4851万 | 0% | - | 1.44 |
01/22 | 357 | 375 | 348 | 349 | -1.69% | 153,800 | 16億7247万 | +1.75% | - | 1.46 |
01/19 | 354 | 357 | 346 | 355 | +1.14% | 24,400 | 17億123万 | +3.8% | - | 1.48 |
01/18 | 346 | 352 | 343 | 351 | +2.03% | 8,700 | 16億8206万 | +2.93% | - | 1.47 |
01/17 | 345 | 352 | 344 | 344 | -0.29% | 18,000 | 16億4851万 | +1.47% | - | 1.44 |
01/16 | 347 | 348 | 343 | 345 | +0.29% | 7,100 | 16億5330万 | +2.07% | - | 1.44 |
01/15 | 341 | 348 | 340 | 344 | +1.18% | 11,300 | 16億4851万 | +1.78% | - | 1.44 |
01/12 | 363 | 364 | 340 | 340 | -4.49% | 47,700 | 16億2934万 | +0.89% | - | 1.42 |
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 | |
2015年 3月期 | 1,458 8,750 3/18 | 802 4,810 3/27 | 4,028,400 671,400 3/23 | 60億7600万 | 33億4006万 | +14.37% 4/27 | -6.35% 4/21 |
2016年 3月期 | 1,715 10,290 7/31 | 452 2,713 2/12 | 10,195,800 1,699,300 6/5 | 71億9065万 | 19億1402万 | +48.25% 7/30 | -33.39% 2/12 |
2017年 3月期 | 1,233 3,700 11/28 | 535 3,210 6/24 | 1,613,400 268,900 11/25 | 52億2366万 | 22億6465万 | +46.78% 11/28 | -15.29% 6/24 |
2018年 3月期 | 1,430 4,290 1/24 | 847 2,540 12/18 | 1,184,100 394,700 1/24 | 61億2440万 | 36億2102万 | +42.95% 1/23 | -9.12% 3/8 |
2019年 3月期 | 1,219 4/2 | 532 12/25 | 348,700 3/13 | 52億6022万 | 25億4785万 | +22.97% 3/20 | -23.97% 12/25 |
2020年 3月期 | 885 7/16 | 352 3/17 | 301,200 6/11 | 42億3897万 | 16億8643万 | +25.47% 4/20 | -28.29% 3/13 |
2021年 3月期 | 800 2/2 | 380 4/2 | 283,800 9/2 | 38億3280万 | 18億2058万 | +24.1% 9/2 | -13.81% 7/31 |
2022年 3月期 | 656 4/5 | 390 1/27 1/25 | 62,300 2/2 | 31億4328万 | 18億6872万 | +8.25% 4/14 | -15.24% 5/20 |
2023年 3月期 | 476 10/20 | 339 1/5 12/29 | 1,375,800 10/20 | 22億8080万 | 16億2435万 | +18.43% 10/20 | -12.29% 5/19 |
2024年 3月期 | 473 12/25 | 306 12/21 | 5,014,800 12/25 | 22億6671万 | 14億6641万 | +26.35% 12/25 | -7.36% 5/18 |
最新 | 328 2024/6/7 | 2,600 | 15億7203万 | 0% 328 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -33%(0.67倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/06/07 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
306円(2023/12/21) - 7%(1.07倍)
328円(6/7)