株価チャート
株価
6/7
- 前日 (6/6)
- 221
- 始値
- 221
- 高値
- 229
- 安値
- 221
- 終値 +3.62%
- 229
- 出来高 +96.96%
- 291,700
乖離率
- 株価(5日)
移動平均値 - +3.15%
222 - 株価(25日)
移動平均値 - +5.05%
218 - 出来高(5日)
移動平均値 - +20.2%
242,680
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 | 221 | 229 | 221 | 229 | +3.62% | 291,700 | 106億9551万 | +5.05% | - | 1.85 |
06/06 | 224 | 226 | 221 | 221 | -0.45% | 148,100 | 103億2187万 | +1.38% | - | 1.78 |
06/05 | 225 | 227 | 222 | 222 | 0% | 274,300 | 103億6857万 | +2.3% | - | 1.79 |
06/04 | 217 | 225 | 217 | 222 | +1.83% | 327,100 | 103億6857万 | +2.3% | - | 1.79 |
06/03 | 220 | 220 | 216 | 218 | 0% | 172,200 | 101億8175万 | +0.46% | - | 1.76 |
05/31 | 210 | 219 | 210 | 218 | +3.81% | 359,000 | 101億8175万 | +0.46% | - | 1.76 |
05/30 | 209 | 212 | 208 | 210 | 0% | 181,800 | 98億811万 | -3.23% | - | 1.7 |
05/29 | 214 | 215 | 210 | 210 | -2.33% | 184,800 | 98億811万 | -3.23% | - | 1.7 |
05/28 | 210 | 219 | 210 | 215 | +1.9% | 282,600 | 100億4163万 | -0.92% | - | 1.74 |
05/27 | 212 | 212 | 207 | 211 | +0.48% | 250,000 | 98億5481万 | -3.21% | - | 1.7 |
05/24 | 211 | 214 | 209 | 210 | -1.87% | 405,900 | 98億811万 | -3.67% | - | 1.7 |
05/23 | 219 | 219 | 213 | 214 | -1.83% | 454,900 | 99億9493万 | -1.83% | - | 1.73 |
05/22 | 220 | 223 | 218 | 218 | -0.91% | 330,300 | 101億8175万 | -0.46% | - | 1.76 |
05/21 | 223 | 226 | 220 | 220 | -1.35% | 152,500 | 102億7406万 | +0.46% | - | 1.78 |
05/20 | 219 | 226 | 219 | 223 | +1.83% | 299,300 | 104億1416万 | +1.83% | - | 1.8 |
05/17 | 221 | 222 | 219 | 219 | -0.45% | 224,400 | 102億2736万 | 0% | - | 1.77 |
05/16 | 223 | 223 | 218 | 220 | -0.45% | 294,100 | 102億7406万 | +0.46% | - | 1.78 |
05/15 | 222 | 224 | 220 | 221 | +0.45% | 299,000 | 103億2076万 | +0.45% | - | 1.78 |
05/14 | 218 | 222 | 218 | 220 | 0% | 210,700 | 102億7406万 | 0% | - | 1.78 |
05/13 | 218 | 221 | 216 | 220 | +0.46% | 465,100 | 102億7406万 | 0% | - | 1.78 |
05/10 | 220 | 222 | 218 | 219 | -0.45% | 198,000 | 102億2736万 | -0.45% | - | 1.77 |
05/09 | 220 | 223 | 216 | 220 | -0.45% | 205,300 | 102億7406万 | 0% | - | 1.78 |
05/08 | 220 | 227 | 218 | 221 | +1.38% | 311,900 | 103億2076万 | 0% | - | 1.78 |
05/07 | 216 | 220 | 216 | 218 | +0.93% | 143,300 | 101億8066万 | -1.36% | - | 1.76 |
05/02 | 212 | 221 | 210 | 216 | +0.93% | 344,200 | 100億8726万 | -2.7% | - | 1.74 |
05/01 | 214 | 215 | 209 | 214 | -0.47% | 527,100 | 99億9386万 | -3.6% | - | 1.73 |
04/30 | 220 | 220 | 213 | 215 | -2.27% | 461,200 | 100億4056万 | -3.59% | - | 1.74 |
04/26 | 220 | 222 | 217 | 220 | +1.38% | 300,100 | 102億7406万 | -1.35% | - | 1.78 |
04/25 | 217 | 220 | 216 | 217 | +0.46% | 234,300 | 101億3396万 | -3.13% | - | 1.75 |
04/24 | 217 | 218 | 214 | 216 | 0% | 161,900 | 100億8726万 | -3.57% | - | 1.74 |
04/23 | 219 | 219 | 215 | 216 | -0.92% | 166,800 | 100億8726万 | -4% | - | 1.74 |
04/22 | 218 | 222 | 216 | 218 | +1.4% | 174,600 | 101億8066万 | -3.54% | - | 1.76 |
04/19 | 220 | 221 | 213 | 215 | -1.83% | 416,700 | 100億4056万 | -4.87% | - | 1.74 |
04/18 | 216 | 223 | 215 | 219 | +1.39% | 214,800 | 102億2736万 | -3.1% | - | 1.77 |
04/17 | 218 | 219 | 216 | 216 | -1.37% | 319,100 | 100億8726万 | -4.85% | - | 1.74 |
04/16 | 222 | 222 | 217 | 219 | -1.79% | 471,800 | 102億2736万 | -3.95% | - | 1.77 |
04/15 | 222 | 224 | 221 | 223 | -0.45% | 154,200 | 104億1416万 | -2.62% | - | 1.8 |
04/12 | 224 | 227 | 223 | 224 | 0% | 171,600 | 104億6086万 | -2.61% | - | 1.81 |
04/11 | 227 | 227 | 223 | 224 | -1.75% | 315,100 | 104億6086万 | -3.03% | - | 1.81 |
04/10 | 228 | 231 | 227 | 228 | +0.44% | 194,300 | 106億4766万 | -1.72% | - | 1.84 |
04/09 | 226 | 228 | 225 | 227 | +0.44% | 101,200 | 106億96万 | -2.58% | - | 1.83 |
04/08 | 225 | 227 | 223 | 226 | +0.89% | 143,300 | 105億5426万 | -3.42% | - | 1.83 |
04/05 | 223 | 225 | 219 | 224 | -0.44% | 364,200 | 104億6086万 | -4.68% | - | 1.81 |
04/04 | 226 | 227 | 222 | 225 | +0.45% | 308,500 | 105億756万 | -5.06% | - | 1.82 |
04/03 | 223 | 227 | 220 | 224 | -0.44% | 546,500 | 104億6086万 | -6.28% | - | 1.81 |
04/02 | 230 | 230 | 224 | 225 | -2.17% | 627,500 | 105億756万 | -6.25% | - | 1.82 |
04/01 | 232 | 232 | 229 | 230 | +0.44% | 176,000 | 107億4106万 | -4.96% | - | 1.86 |
03/29 | 229 | 233 | 229 | 229 | 0% | 297,500 | 106億9436万 | -5.76% | - | 1.85 |
03/28 | 229 | 234 | 229 | 229 | 0% | 249,600 | 106億9436万 | -5.76% | - | 1.85 |
03/27 | 230 | 233 | 227 | 229 | +0.44% | 310,600 | 106億9436万 | -6.15% | - | 1.85 |
03/26 | 229 | 231 | 226 | 228 | -0.87% | 381,500 | 106億4766万 | -7.32% | - | 1.84 |
03/25 | 232 | 237 | 230 | 230 | -0.86% | 568,200 | 107億4106万 | -6.88% | - | 1.86 |
03/22 | 233 | 233 | 229 | 232 | -0.43% | 348,800 | 108億3446万 | -6.45% | - | 1.87 |
03/21 | 233 | 236 | 232 | 233 | 0% | 308,800 | 108億8116万 | -6.05% | - | 1.88 |
03/19 | 233 | 235 | 229 | 233 | +0.87% | 410,000 | 108億8116万 | -6.05% | - | 1.88 |
03/18 | 223 | 232 | 222 | 231 | +5% | 957,100 | 107億8776万 | -6.85% | - | 1.87 |
03/15 | 230 | 230 | 219 | 220 | -5.58% | 2,095,300 | 102億7406万 | -11.65% | - | 1.78 |
03/14 | 239 | 240 | 233 | 233 | -2.51% | 829,100 | 108億8116万 | -6.8% | - | 1.88 |
03/13 | 248 | 248 | 236 | 239 | -1.65% | 727,800 | 111億6137万 | -4.78% | - | 1.93 |
03/12 | 240 | 243 | 238 | 243 | +1.25% | 383,100 | 113億4817万 | -3.57% | - | 1.96 |
03/11 | 238 | 242 | 236 | 240 | -1.64% | 935,000 | 96億3924万 | -4.76% | - | 1.67 |
03/08 | 249 | 254 | 231 | 244 | -3.17% | 2,043,900 | 97億9989万 | -3.17% | - | 1.69 |
03/07 | 255 | 261 | 249 | 252 | -0.4% | 761,800 | 101億2120万 | -0.4% | - | 1.75 |
03/06 | 243 | 258 | 243 | 253 | +2.85% | 818,700 | 101億6136万 | 0% | - | 1.76 |
03/05 | 246 | 248 | 241 | 246 | -1.6% | 852,800 | 98億8022万 | -2.38% | - | 1.71 |
03/04 | 259 | 261 | 249 | 250 | -3.1% | 1,068,500 | 100億4087万 | -1.19% | - | 1.74 |
03/01 | 266 | 272 | 256 | 258 | -1.9% | 1,101,300 | 103億6218万 | +1.98% | - | 1.79 |
02/29 | 275 | 276 | 259 | 263 | -4.36% | 1,318,300 | 105億6300万 | +4.37% | - | 1.83 |
02/28 | 262 | 275 | 262 | 275 | +4.17% | 1,091,100 | 110億4496万 | +9.13% | - | 1.91 |
02/27 | 260 | 270 | 258 | 264 | +2.33% | 1,061,300 | 106億316万 | +5.18% | - | 1.83 |
02/26 | 261 | 269 | 255 | 258 | -1.15% | 1,893,700 | 103億6218万 | +3.2% | - | 1.79 |
02/22 | 274 | 284 | 259 | 261 | +7.41% | 7,030,800 | 104億8267万 | +4.82% | - | 1.81 |
02/21 | 251 | 251 | 242 | 243 | -3.95% | 725,400 | 97億5973万 | -2.02% | - | 1.69 |
02/20 | 262 | 262 | 253 | 253 | -2.32% | 432,700 | 101億6136万 | +2.02% | - | 1.76 |
02/19 | 259 | 264 | 257 | 259 | +1.57% | 1,081,300 | 104億234万 | +4.44% | - | 1.8 |
02/16 | 252 | 260 | 249 | 255 | +0.39% | 760,600 | 102億4169万 | +2.82% | - | 1.77 |
02/15 | 245 | 264 | 235 | 254 | +6.72% | 1,996,500 | 102億152万 | +2.42% | - | 1.76 |
02/14 | 236 | 242 | 235 | 238 | +0.85% | 664,800 | 95億5891万 | -4.03% | - | 1.65 |
02/13 | 241 | 242 | 235 | 236 | -2.07% | 626,000 | 94億7858万 | -5.22% | - | 1.64 |
02/09 | 246 | 248 | 239 | 241 | -2.82% | 710,700 | 96億7940万 | -3.21% | - | 1.67 |
02/08 | 250 | 252 | 246 | 248 | -1.2% | 570,700 | 99億6054万 | -0.8% | - | 1.72 |
02/07 | 252 | 253 | 248 | 251 | -0.4% | 425,600 | 100億8103万 | +0.4% | - | 1.74 |
02/06 | 254 | 257 | 250 | 252 | -0.79% | 538,400 | 101億2120万 | +0.8% | - | 1.75 |
02/05 | 252 | 259 | 249 | 254 | +0.4% | 591,900 | 102億152万 | +2.01% | - | 1.76 |
02/02 | 247 | 254 | 247 | 253 | +2.43% | 391,900 | 101億6136万 | +1.61% | - | 1.76 |
02/01 | 250 | 250 | 247 | 247 | -1.59% | 309,200 | 99億2038万 | -0.4% | - | 1.72 |
01/31 | 250 | 252 | 247 | 251 | -0.4% | 323,800 | 100億8103万 | +1.21% | - | 1.74 |
01/30 | 249 | 254 | 247 | 252 | +1.61% | 509,900 | 101億2120万 | +2.02% | - | 1.75 |
01/29 | 250 | 250 | 245 | 248 | -0.4% | 444,900 | 99億6054万 | +0.4% | - | 1.72 |
01/26 | 249 | 255 | 247 | 249 | -1.19% | 384,100 | 100億71万 | +0.81% | - | 1.73 |
01/25 | 246 | 252 | 243 | 252 | +2.44% | 464,800 | 101億2120万 | +2.02% | - | 1.75 |
01/24 | 248 | 249 | 246 | 246 | -0.81% | 254,500 | 98億8022万 | 0% | - | 1.71 |
01/23 | 251 | 251 | 247 | 248 | -0.8% | 373,600 | 99億6054万 | +0.81% | - | 1.72 |
01/22 | 245 | 253 | 242 | 250 | +3.73% | 895,500 | 100億4087万 | +2.04% | - | 1.74 |
01/19 | 239 | 243 | 238 | 241 | +1.26% | 449,200 | 96億7940万 | -1.63% | - | 1.67 |
01/18 | 242 | 244 | 238 | 238 | -2.46% | 505,800 | 95億5891万 | -2.86% | - | 1.65 |
01/17 | 249 | 249 | 243 | 244 | -2.01% | 533,500 | 97億9989万 | -0.41% | - | 1.69 |
01/16 | 249 | 253 | 248 | 249 | +0.4% | 381,500 | 100億71万 | +1.63% | - | 1.73 |
01/15 | 250 | 250 | 245 | 248 | -1.2% | 483,700 | 99億6054万 | +1.22% | - | 1.72 |
01/12 | 254 | 255 | 249 | 251 | -1.95% | 411,200 | 100億8103万 | +2.45% | - | 1.74 |
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 12月期 | 2,283 5/1 | 734 12/25 | 18,161,500 3/25 | 748億4929万 | 252億7822万 | +32.33% 5/1 | -32.8% 8/24 |
2016年 12月期 | 873 6/3 | 388 11/14 11/11 | 10,116,900 6/3 | 300億6524万 | 133億8347万 | +41.13% 6/3 | -29.85% 2/12 |
2017年 12月期 | 920 8/28 | 401 1/20 1/18 | 29,653,300 8/24 | 317億3402万 | 138億3189万 | +57.55% 8/24 | -23.43% 12/5 |
2018年 12月期 | 575 1/9 | 320 12/25 | 5,515,600 8/31 | 198億3376万 | 110億3792万 | +30.84% 1/18 | -22.46% 12/25 |
2019年 12月期 | 585 1/18 | 235 8/6 | 11,097,500 1/18 | 201億7869万 | 85億1489万 | +45.74% 2/7 | -20.97% 2/18 |
2020年 12月期 | 1,164 7/13 | 270 2/3 1/30 | 41,820,400 7/22 | 443億7144万 | 97億8307万 | +103.97% 2/12 | -22.25% 11/13 |
2021年 12月期 | 472 1/22 | 263 12/14 | 2,539,900 12/15 | 186億7850万 | 104億5125万 | +13.3% 1/26 | -12.62% 5/13 |
2022年 12月期 | 498 12/9 | 261 1/6 | 27,847,400 12/9 | 199億3678万 | 104億1744万 | +37.89% 11/15 | -13% 5/12 |
2023年 12月期 | 613 5/8 | 225 10/31 10/30 | 21,869,400 5/2 | 245億4065万 | 90億3678万 | +29.58% 5/8 | -29.37% 10/30 |
最新 | 229 2024/6/7 | 291,700 | 106億9551万 | +5.05% 218 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -49%(0.51倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- 34%(1.34倍)
- 2021/12/30 vs 2020/12/30
- -33%(0.67倍)
- 2022/12/30 vs 2021/12/30
- 44%(1.44倍)
- 2023/12/29 vs 2022/12/30
- -38%(0.62倍)
- 2024/06/07 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
225円(2023/10/31) - 2%(1.02倍)
229円(6/7)