株価チャート
株価
6/7
- 前日 (6/6)
- 257
- 始値
- 259
- 高値
- 259
- 安値
- 257
- 終値 +0.78%
- 259
- 出来高 -41.27%
- 3,700
乖離率
- 株価(5日)
移動平均値 - +0.39%
258 - 株価(25日)
移動平均値 - +0.39%
258 - 出来高(5日)
移動平均値 - -39.74%
6,140
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 | 259 | 259 | 257 | 259 | +0.78% | 3,700 | 15億8212万 | +0.39% | 34.38 | 19.78 |
06/06 | 259 | 260 | 257 | 257 | -0.77% | 6,300 | 15億6991万 | -0.39% | 34.11 | 19.63 |
06/05 | 257 | 259 | 257 | 259 | +0.78% | 5,900 | 15億8212万 | +0.39% | 34.38 | 19.78 |
06/04 | 259 | 259 | 257 | 257 | -1.15% | 4,100 | 15億6991万 | -0.77% | 34.11 | 19.63 |
06/03 | 259 | 261 | 257 | 260 | +2.36% | 10,700 | 15億8823万 | +0.39% | 34.51 | 19.86 |
05/31 | 254 | 255 | 252 | 254 | 0% | 12,200 | 15億5158万 | -1.93% | 33.71 | 19.4 |
05/30 | 256 | 256 | 253 | 254 | -0.78% | 12,500 | 15億5158万 | -1.93% | 33.71 | 19.4 |
05/29 | 259 | 259 | 256 | 256 | 0% | 5,500 | 15億6380万 | -1.16% | 33.98 | 19.55 |
05/28 | 257 | 259 | 256 | 256 | -0.39% | 9,000 | 15億6380万 | -1.16% | 33.98 | 19.55 |
05/27 | 255 | 259 | 255 | 257 | +1.18% | 12,400 | 15億6991万 | -0.77% | 34.11 | 19.63 |
05/24 | 254 | 255 | 252 | 254 | 0% | 4,800 | 15億5158万 | -1.55% | 33.71 | 19.4 |
05/23 | 257 | 260 | 251 | 254 | -1.93% | 37,700 | 15億5158万 | -1.93% | 33.71 | 19.4 |
05/22 | 258 | 260 | 258 | 259 | +0.39% | 8,700 | 15億8212万 | 0% | 34.38 | 19.78 |
05/21 | 259 | 260 | 257 | 258 | 0% | 17,500 | 15億7601万 | -0.39% | 34.24 | 19.7 |
05/20 | 259 | 259 | 256 | 258 | -0.39% | 7,200 | 15億7601万 | -0.39% | 34.24 | 19.7 |
05/17 | 258 | 260 | 257 | 259 | +0.39% | 7,500 | 15億8212万 | 0% | 34.38 | 19.78 |
05/16 | 260 | 260 | 257 | 258 | -0.77% | 13,200 | 15億7601万 | -0.39% | 34.24 | 19.7 |
05/15 | 263 | 263 | 256 | 260 | -1.14% | 23,400 | 15億8823万 | +0.39% | 34.51 | 19.86 |
05/14 | 269 | 269 | 261 | 263 | +0.77% | 41,600 | 16億656万 | +1.94% | 34.91 | 20.08 |
05/13 | 259 | 262 | 256 | 261 | +1.56% | 22,500 | 15億9434万 | +1.16% | 34.64 | 19.93 |
05/10 | 258 | 259 | 255 | 257 | 0% | 14,000 | 15億6991万 | 0% | 34.11 | 19.63 |
05/09 | 260 | 261 | 257 | 257 | -0.77% | 10,700 | 15億6991万 | 0% | 34.11 | 19.63 |
05/08 | 258 | 259 | 257 | 259 | 0% | 16,500 | 15億8212万 | +0.78% | 34.38 | 19.78 |
05/07 | 262 | 262 | 258 | 259 | +0.39% | 14,500 | 15億8212万 | +0.78% | 34.38 | 19.78 |
05/02 | 259 | 261 | 257 | 258 | -0.39% | 27,600 | 15億7601万 | +0.39% | 34.24 | 19.7 |
05/01 | 260 | 262 | 259 | 259 | -0.77% | 59,000 | 15億8212万 | +0.78% | 34.38 | 19.78 |
04/30 | 272 | 279 | 261 | 261 | -9.06% | 260,800 | 15億9434万 | +1.16% | 34.64 | 19.93 |
04/26 | 296 | 328 | 280 | 287 | +12.11% | 2,588,400 | 17億5316万 | +11.24% | 38.09 | 21.92 |
04/25 | 258 | 259 | 256 | 256 | 0% | 8,300 | 15億6380万 | -0.39% | 33.98 | 19.55 |
04/24 | 258 | 259 | 256 | 256 | +0.39% | 7,200 | 15億6380万 | -0.39% | 33.98 | 19.55 |
04/23 | 254 | 255 | 252 | 255 | +1.19% | 2,200 | 15億5769万 | -0.78% | 33.84 | 19.47 |
04/22 | 253 | 253 | 251 | 252 | 0% | 18,300 | 15億3936万 | -1.95% | 33.45 | 19.24 |
04/19 | 254 | 256 | 251 | 252 | -1.56% | 13,500 | 15億3936万 | -1.95% | 33.45 | 19.24 |
04/18 | 253 | 258 | 253 | 256 | +0.79% | 7,300 | 15億6380万 | -0.39% | 33.98 | 19.55 |
04/17 | 259 | 259 | 254 | 254 | -1.17% | 6,400 | 15億5158万 | -1.17% | 33.71 | 19.4 |
04/16 | 256 | 260 | 254 | 257 | +0.39% | 17,900 | 15億6991万 | -0.39% | 34.11 | 19.63 |
04/15 | 260 | 260 | 256 | 256 | -1.54% | 12,200 | 15億6380万 | -0.78% | 33.98 | 19.55 |
04/12 | 261 | 262 | 258 | 260 | +0.78% | 8,800 | 15億8823万 | +0.78% | 34.51 | 19.86 |
04/11 | 256 | 261 | 256 | 258 | 0% | 11,900 | 15億7601万 | -0.39% | 34.24 | 19.7 |
04/10 | 257 | 261 | 257 | 258 | -0.39% | 7,900 | 15億7601万 | -1.53% | 34.24 | 19.7 |
04/09 | 255 | 263 | 253 | 259 | +2.37% | 28,300 | 15億8212万 | -1.15% | 34.38 | 19.78 |
04/08 | 255 | 255 | 251 | 253 | +0.8% | 15,500 | 15億4547万 | -3.44% | 33.58 | 19.32 |
04/05 | 251 | 253 | 247 | 251 | +0.4% | 23,600 | 15億3325万 | -4.2% | 33.31 | 19.17 |
04/04 | 252 | 254 | 249 | 250 | -0.79% | 26,700 | 15億2715万 | -4.94% | 33.18 | 19.09 |
04/03 | 255 | 256 | 251 | 252 | -1.95% | 23,800 | 15億3936万 | -4.55% | 33.45 | 19.24 |
04/02 | 259 | 259 | 254 | 257 | -1.15% | 36,400 | 15億6991万 | -3.02% | 34.11 | 19.63 |
04/01 | 260 | 264 | 258 | 260 | +0.39% | 24,900 | 15億8823万 | -2.26% | 34.51 | 19.86 |
03/29 | 257 | 265 | 257 | 259 | -0.38% | 42,600 | 15億8212万 | -2.63% | - | 19.78 |
03/28 | 264 | 288 | 256 | 260 | +0.78% | 230,700 | 15億8823万 | -2.26% | - | 19.86 |
03/27 | 258 | 260 | 256 | 258 | -1.53% | 8,400 | 15億7601万 | -3.37% | - | 19.7 |
03/26 | 264 | 264 | 256 | 262 | -0.76% | 21,100 | 16億45万 | -2.24% | - | 20.01 |
03/25 | 266 | 272 | 263 | 264 | +0.76% | 30,600 | 16億1267万 | -1.49% | - | 20.16 |
03/22 | 260 | 262 | 257 | 262 | +0.77% | 12,000 | 16億45万 | -2.24% | - | 20.01 |
03/21 | 259 | 262 | 258 | 260 | +0.78% | 22,400 | 15億8823万 | -3.35% | - | 19.86 |
03/19 | 257 | 259 | 253 | 258 | +0.39% | 20,500 | 15億7601万 | -4.09% | - | 19.7 |
03/18 | 257 | 260 | 255 | 257 | 0% | 29,600 | 15億6991万 | -4.81% | - | 19.63 |
03/15 | 270 | 282 | 255 | 257 | +0.39% | 170,300 | 15億6991万 | -4.81% | - | 19.63 |
03/14 | 256 | 260 | 255 | 256 | 0% | 23,600 | 15億6380万 | -5.54% | - | 19.55 |
03/13 | 262 | 265 | 255 | 256 | -1.92% | 35,600 | 15億6380万 | -5.54% | - | 19.55 |
03/12 | 257 | 267 | 252 | 261 | +1.16% | 70,400 | 15億9434万 | -3.69% | - | 19.93 |
03/11 | 263 | 265 | 255 | 258 | -3.37% | 78,400 | 15億7601万 | -4.8% | - | 19.7 |
03/08 | 274 | 279 | 262 | 267 | -3.26% | 272,000 | 16億3099万 | -1.11% | - | 20.39 |
03/07 | 334 | 349 | 276 | 276 | -17.37% | 1,455,800 | 16億8597万 | +2.6% | - | 21.08 |
03/06 | 254 | 334 | 252 | 334 | +31.5% | 2,554,900 | 20億4027万 | +24.63% | - | 25.51 |
03/05 | 260 | 260 | 252 | 254 | -3.79% | 31,300 | 15億5158万 | -4.15% | - | 19.4 |
03/04 | 271 | 271 | 264 | 264 | -1.86% | 10,700 | 16億1267万 | -0.75% | - | 20.16 |
03/01 | 277 | 277 | 263 | 269 | -2.18% | 34,000 | 16億4321万 | +1.13% | - | 20.54 |
02/29 | 272 | 277 | 271 | 275 | -0.36% | 13,200 | 16億7986万 | +3.38% | - | 21 |
02/28 | 268 | 279 | 267 | 276 | +2.99% | 22,900 | 16億8597万 | +4.15% | - | 21.08 |
02/27 | 271 | 271 | 262 | 268 | -1.83% | 9,900 | 16億3710万 | +1.52% | - | 20.47 |
02/26 | 268 | 273 | 267 | 273 | +1.87% | 8,600 | 16億6764万 | +3.41% | - | 20.85 |
02/22 | 268 | 271 | 266 | 268 | 0% | 12,900 | 16億3710万 | +1.9% | - | 20.47 |
02/21 | 273 | 273 | 268 | 268 | -3.25% | 12,300 | 16億3710万 | +1.9% | - | 20.47 |
02/20 | 271 | 279 | 270 | 277 | +1.47% | 21,300 | 16億9208万 | +5.32% | - | 21.15 |
02/19 | 272 | 278 | 270 | 273 | +1.11% | 41,900 | 16億6764万 | +3.8% | - | 20.85 |
02/16 | 270 | 271 | 266 | 270 | +0.75% | 27,200 | 16億4932万 | +2.27% | - | 20.62 |
02/15 | 279 | 279 | 266 | 268 | -3.25% | 85,500 | 16億3710万 | +0.37% | - | 20.47 |
02/14 | 277 | 281 | 273 | 277 | +0.73% | 70,000 | 16億9208万 | +4.14% | - | 21.15 |
02/13 | 268 | 277 | 264 | 275 | +4.17% | 99,500 | 16億7986万 | +3.77% | - | 21 |
02/09 | 269 | 277 | 264 | 264 | -4.35% | 57,100 | 16億1267万 | 0% | - | 20.16 |
02/08 | 267 | 276 | 263 | 276 | +2.99% | 67,500 | 16億8597万 | +4.55% | - | 21.08 |
02/07 | 260 | 268 | 259 | 268 | +1.13% | 56,400 | 16億3710万 | +2.29% | - | 20.47 |
02/06 | 255 | 269 | 252 | 265 | +5.16% | 166,700 | 16億1877万 | +1.53% | - | 20.24 |
02/05 | 252 | 256 | 251 | 252 | 0% | 34,700 | 15億3936万 | -3.08% | - | 19.24 |
02/02 | 245 | 276 | 244 | 252 | +2.86% | 213,200 | 15億3936万 | -2.7% | - | 19.24 |
02/01 | 247 | 248 | 243 | 245 | -1.21% | 19,400 | 14億9660万 | -5.04% | - | 18.71 |
01/31 | 251 | 251 | 244 | 248 | -0.8% | 48,400 | 15億1493万 | -3.88% | - | 18.94 |
01/30 | 256 | 256 | 250 | 250 | -2.72% | 56,500 | 15億2715万 | -3.1% | - | 19.09 |
01/29 | 261 | 264 | 256 | 257 | -1.53% | 37,300 | 15億6991万 | -0.39% | - | 19.63 |
01/26 | 264 | 269 | 261 | 261 | -2.97% | 36,600 | 15億9434万 | +1.56% | - | 19.93 |
01/25 | 263 | 269 | 261 | 269 | +1.89% | 44,800 | 16億4321万 | +5.08% | - | 20.54 |
01/24 | 264 | 270 | 261 | 264 | 0% | 55,900 | 16億1267万 | +3.94% | - | 20.16 |
01/23 | 259 | 276 | 256 | 264 | +1.93% | 289,100 | 16億1267万 | +4.35% | - | 20.16 |
01/22 | 253 | 259 | 250 | 259 | +2.37% | 114,600 | 15億8212万 | +2.78% | - | 19.78 |
01/19 | 259 | 284 | 253 | 253 | +0.8% | 798,100 | 15億4547万 | +0.8% | - | 19.32 |
01/18 | 256 | 259 | 251 | 251 | -3.46% | 159,200 | 15億3325万 | 0% | - | 19.17 |
01/17 | 267 | 310 | 254 | 260 | -1.89% | 1,240,600 | 15億8823万 | +4% | - | 19.86 |
01/16 | 284 | 284 | 265 | 265 | -8.3% | 391,500 | 16億1877万 | +6.43% | - | 20.24 |
01/15 | 286 | 322 | 283 | 289 | -3.02% | 802,500 | 17億6538万 | +16.06% | - | 22.07 |
01/12 | 345 | 384 | 298 | 298 | -11.04% | 6,587,700 | 18億2036万 | +20.65% | - | 22.76 |
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 | |
2016年 3月期 | 1,508 3,015 12/24 | 473 946 2/12 | 5,580,000 2,790,000 12/24 | 78億5286万 | 24億6395万 | +34.23% 2/23 | -31.21% 2/12 |
2017年 3月期 | 975 1,950 5/12 | 500 999 8/9 | 588,200 294,100 5/12 | 52億9542万 | 27億1288万 | +19.08% 3/9 | -23.93% 6/24 |
2018年 3月期 | 2,330 2/23 | 676 1,351 4/13 | 1,400,800 700,400 8/1 | 137億9313万 | 37億1227万 | +32.48% 9/20 | -17.17% 11/15 |
2019年 3月期 | 1,970 4/23 | 812 10/30 | 272,000 5/1 | 116億7382万 | 48億1174万 | +27.6% 11/30 | -19.35% 10/29 |
2020年 3月期 | 1,592 2/7 | 540 3/23 | 1,509,900 7/22 | 95億7396万 | 32億7823万 | +26.55% 2/7 | -46.81% 3/23 |
2021年 3月期 | 1,339 10/21 10/15 | 451 4/6 | 618,300 11/6 | 81億7834万 | 27億3793万 | +57.96% 5/26 | -26.77% 11/12 |
2022年 3月期 | 807 4/6 | 442 2/25 | 188,200 5/11 | 49億2964万 | 27億 | +7.49% 11/8 | -14.27% 5/13 |
2023年 3月期 | 488 4/6 | 246 12/28 | 1,319,400 8/31 | 29億8099万 | 15億271万 | +24.25% 7/15 | -24.96% 5/17 |
2024年 3月期 | 463 7/4 | 228 12/27 12/18 | 6,587,700 1/12 | 28億2828万 | 13億9276万 | +50.22% 7/6 | -18.29% 8/8 |
最新 | 259 2024/6/7 | 3,700 | 15億8212万 | +0.39% 258 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -40%(0.6倍)
- 2017/12/29 vs 2016/12/30
- 161%(2.61倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- -35%(0.65倍)
- 2022/12/30 vs 2021/12/30
- -52%(0.48倍)
- 2023/12/29 vs 2022/12/30
- -7%(0.93倍)
- 2024/06/07 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
228円(2023/12/27) - 14%(1.14倍)
259円(6/7)