株価チャート
株価
6/4
- 前日 (6/3)
- 236
- 始値
- 237
- 高値
- 241
- 安値
- 236
- 終値 +2.12%
- 241
- 出来高 +75%
- 43,400
乖離率
- 株価(5日)
移動平均値 - +1.69%
237 - 株価(25日)
移動平均値 - -3.6%
250 - 出来高(5日)
移動平均値 - +19.43%
36,340
2024/01/09~2024/06/04
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 | ||||||||||
06/04 | 237 | 241 | 236 | 241 | +2.12% | 43,400 | 40億7548万 | -3.6% | - | 1.29 |
06/03 | 236 | 237 | 234 | 236 | 0% | 24,800 | 39億9093万 | -5.6% | - | 1.26 |
05/31 | 235 | 238 | 235 | 236 | 0% | 35,300 | 39億9093万 | -5.98% | - | 1.26 |
05/30 | 235 | 237 | 233 | 236 | 0% | 30,500 | 39億9093万 | -6.35% | - | 1.26 |
05/29 | 246 | 246 | 236 | 236 | -3.67% | 47,700 | 39億9093万 | -6.35% | - | 1.26 |
05/28 | 242 | 247 | 241 | 245 | +2.08% | 41,400 | 41億4312万 | -2.78% | - | 1.31 |
05/27 | 246 | 246 | 238 | 240 | -0.83% | 60,700 | 40億5857万 | -4.76% | - | 1.28 |
05/24 | 242 | 244 | 239 | 242 | -0.41% | 44,300 | 40億9239万 | -4.35% | - | 1.29 |
05/23 | 248 | 248 | 242 | 243 | -2.02% | 42,200 | 41億930万 | -3.95% | - | 1.3 |
05/22 | 251 | 251 | 247 | 248 | -0.8% | 64,800 | 41億9386万 | -1.98% | - | 1.32 |
05/21 | 253 | 255 | 248 | 250 | -1.19% | 54,100 | 42億2768万 | -1.57% | - | 1.33 |
05/20 | 250 | 258 | 250 | 253 | +0.8% | 44,200 | 42億6955万 | -0.39% | - | 1.35 |
05/17 | 250 | 253 | 247 | 251 | -0.4% | 50,900 | 42億3580万 | -1.18% | - | 1.34 |
05/16 | 255 | 255 | 248 | 252 | +0.8% | 80,200 | 42億5268万 | -0.79% | - | 1.34 |
05/15 | 266 | 266 | 249 | 250 | -6.02% | 174,200 | 42億1893万 | -1.57% | - | 1.33 |
05/14 | 262 | 269 | 261 | 266 | +2.31% | 131,900 | 44億8894万 | +4.72% | - | 1.42 |
05/13 | 259 | 262 | 259 | 260 | +0.39% | 42,100 | 43億8769万 | +2.36% | - | 1.39 |
05/10 | 266 | 268 | 258 | 259 | -2.63% | 74,900 | 43億7081万 | +1.97% | - | 1.38 |
05/09 | 267 | 271 | 260 | 266 | 0% | 74,200 | 44億8894万 | +4.72% | - | 1.42 |
05/08 | 260 | 270 | 259 | 266 | +2.31% | 93,100 | 44億8894万 | +4.72% | - | 1.42 |
05/07 | 257 | 260 | 252 | 260 | +4% | 106,000 | 43億8769万 | +1.96% | - | 1.39 |
05/02 | 253 | 256 | 249 | 250 | -0.79% | 40,000 | 42億1893万 | -1.96% | - | 1.33 |
05/01 | 250 | 253 | 250 | 252 | +0.4% | 28,700 | 42億5268万 | -1.56% | - | 1.34 |
04/30 | 254 | 255 | 248 | 251 | -0.79% | 87,900 | 42億3580万 | -2.33% | - | 1.34 |
04/26 | 253 | 256 | 249 | 253 | -0.39% | 44,800 | 42億6955万 | -1.94% | - | 1.35 |
04/25 | 253 | 260 | 253 | 254 | +0.4% | 47,800 | 42億8643万 | -1.93% | - | 1.35 |
04/24 | 253 | 260 | 253 | 253 | +0.4% | 69,000 | 42億6955万 | -3.07% | - | 1.35 |
04/23 | 250 | 253 | 247 | 252 | +1.61% | 60,300 | 42億5268万 | -3.82% | - | 1.34 |
04/22 | 245 | 250 | 241 | 248 | +2.9% | 114,200 | 41億8518万 | -5.7% | - | 1.32 |
04/19 | 247 | 247 | 239 | 241 | -2.82% | 187,000 | 40億6705万 | -8.37% | - | 1.29 |
04/18 | 247 | 251 | 245 | 248 | +0.81% | 106,900 | 41億8518万 | -6.06% | - | 1.32 |
04/17 | 254 | 254 | 246 | 246 | -3.91% | 139,900 | 41億5142万 | -7.17% | - | 1.31 |
04/16 | 248 | 256 | 248 | 256 | +1.59% | 74,200 | 43億2018万 | -3.4% | - | 1.37 |
04/15 | 246 | 252 | 243 | 252 | 0% | 99,200 | 42億5268万 | -5.26% | - | 1.34 |
04/12 | 255 | 256 | 251 | 252 | -0.4% | 86,600 | 42億5268万 | -5.26% | - | 1.34 |
04/11 | 256 | 256 | 252 | 253 | -1.94% | 49,100 | 42億6955万 | -5.6% | - | 1.35 |
04/10 | 255 | 263 | 255 | 258 | -0.39% | 34,800 | 43億5393万 | -4.09% | - | 1.38 |
04/09 | 254 | 261 | 254 | 259 | +2.37% | 53,600 | 43億6822万 | -4.07% | - | 1.38 |
04/08 | 252 | 255 | 250 | 253 | +0.8% | 65,500 | 42億6955万 | -6.64% | - | 1.35 |
04/05 | 252 | 257 | 249 | 251 | -2.33% | 153,000 | 42億3580万 | -7.72% | - | 1.34 |
04/04 | 264 | 264 | 255 | 257 | -1.91% | 157,200 | 43億3706万 | -6.2% | - | 1.37 |
04/03 | 260 | 265 | 257 | 262 | +0.38% | 103,700 | 44億2144万 | -4.73% | - | 1.4 |
04/02 | 269 | 271 | 260 | 261 | -3.69% | 117,500 | 44億456万 | -5.78% | - | 1.39 |
04/01 | 273 | 277 | 271 | 271 | -0.37% | 109,800 | 45億7332万 | -2.52% | - | 1.45 |
03/29 | 267 | 274 | 266 | 272 | +1.87% | 86,100 | 45億9019万 | -2.16% | - | 1.45 |
03/28 | 268 | 274 | 264 | 267 | -1.48% | 125,200 | 45億582万 | -3.96% | - | 1.42 |
03/27 | 277 | 278 | 270 | 271 | -1.45% | 133,400 | 45億7332万 | -2.52% | - | 1.44 |
03/26 | 283 | 283 | 275 | 275 | -1.43% | 78,900 | 46億4082万 | -1.08% | - | 1.46 |
03/25 | 283 | 295 | 278 | 279 | -2.45% | 251,800 | 47億832万 | +0.72% | - | 1.49 |
03/22 | 291 | 291 | 279 | 286 | -1.38% | 237,700 | 48億2645万 | +4.38% | - | 1.52 |
03/21 | 299 | 300 | 288 | 290 | -1.69% | 636,600 | 48億9106万 | +6.62% | - | 1.54 |
03/19 | 270 | 299 | 268 | 295 | +11.74% | 1,485,000 | 49億7539万 | +9.26% | - | 1.57 |
03/18 | 254 | 270 | 254 | 264 | +2.72% | 258,400 | 44億5255万 | -1.49% | - | 1.4 |
03/15 | 265 | 273 | 255 | 257 | -3.75% | 946,200 | 43億3449万 | -3.75% | - | 1.37 |
03/14 | 262 | 333 | 262 | 267 | +2.69% | 8,334,400 | 45億315万 | 0% | - | 1.42 |
03/13 | 266 | 268 | 260 | 260 | -1.89% | 77,200 | 43億8509万 | -2.26% | - | 1.38 |
03/12 | 261 | 266 | 258 | 265 | -0.38% | 102,700 | 44億6941万 | -0.38% | - | 1.41 |
03/11 | 265 | 274 | 261 | 266 | -1.48% | 223,900 | 44億8628万 | +0.38% | - | 1.42 |
03/08 | 278 | 281 | 269 | 270 | -3.57% | 116,600 | 45億5374万 | +2.27% | - | 1.44 |
03/07 | 284 | 285 | 273 | 280 | -1.06% | 150,900 | 47億2240万 | +6.46% | - | 1.49 |
03/06 | 280 | 290 | 279 | 283 | -0.35% | 92,500 | 47億7300万 | +8.43% | - | 1.51 |
03/05 | 281 | 287 | 276 | 284 | +0.71% | 143,100 | 47億8986万 | +9.23% | - | 1.51 |
03/04 | 294 | 294 | 282 | 282 | -3.75% | 165,300 | 47億5613万 | +9.3% | - | 1.5 |
03/01 | 304 | 307 | 288 | 293 | +1.74% | 155,100 | 49億4165万 | +14.45% | - | 1.56 |
02/29 | 297 | 297 | 288 | 288 | -3.68% | 112,900 | 48億5733万 | +12.94% | - | 1.53 |
02/28 | 300 | 304 | 296 | 299 | -0.33% | 115,900 | 50億4285万 | +18.18% | - | 1.59 |
02/27 | 288 | 301 | 284 | 300 | +3.09% | 236,300 | 50億5971万 | +20% | - | 1.6 |
02/26 | 270 | 293 | 268 | 291 | +10.23% | 367,800 | 49億792万 | +17.34% | - | 1.55 |
02/22 | 270 | 271 | 262 | 264 | -1.12% | 84,000 | 44億5255万 | +7.32% | - | 1.4 |
02/21 | 268 | 276 | 265 | 267 | -1.48% | 108,700 | 45億315万 | +9.43% | - | 1.42 |
02/20 | 272 | 281 | 270 | 271 | -0.73% | 286,100 | 45億7061万 | +11.52% | - | 1.44 |
02/19 | 242 | 273 | 240 | 273 | +13.75% | 443,700 | 46億434万 | +12.81% | - | 1.45 |
02/16 | 228 | 241 | 227 | 240 | +6.19% | 162,500 | 40億4777万 | -0.41% | - | 1.28 |
02/15 | 243 | 243 | 225 | 226 | -3.83% | 250,100 | 38億1165万 | -6.22% | - | 1.2 |
02/14 | 236 | 237 | 229 | 235 | -1.67% | 267,600 | 39億6344万 | -2.89% | - | 1.25 |
02/13 | 237 | 240 | 235 | 239 | 0% | 114,200 | 40億3090万 | -1.65% | - | 1.27 |
02/09 | 241 | 244 | 239 | 239 | -0.83% | 55,600 | 40億3090万 | -2.05% | - | 1.27 |
02/08 | 245 | 247 | 240 | 241 | -0.82% | 84,700 | 40億6464万 | -1.63% | - | 1.28 |
02/07 | 246 | 247 | 243 | 243 | -2.41% | 43,600 | 40億9837万 | -0.82% | - | 1.29 |
02/06 | 250 | 252 | 245 | 249 | -0.8% | 74,800 | 41億9956万 | +1.22% | - | 1.32 |
02/05 | 244 | 252 | 241 | 251 | +2.87% | 144,900 | 42億3329万 | +2.03% | - | 1.34 |
02/02 | 238 | 244 | 237 | 244 | +2.52% | 43,200 | 41億1523万 | -0.81% | - | 1.3 |
02/01 | 242 | 243 | 235 | 238 | -2.06% | 129,400 | 40億1404万 | -3.25% | - | 1.27 |
01/31 | 244 | 244 | 239 | 243 | -1.22% | 105,900 | 40億9837万 | -1.22% | - | 1.29 |
01/30 | 245 | 247 | 241 | 246 | +0.82% | 64,200 | 41億4896万 | 0% | - | 1.31 |
01/29 | 245 | 247 | 242 | 244 | +0.41% | 53,700 | 41億1523万 | -0.81% | - | 1.3 |
01/26 | 244 | 249 | 243 | 243 | -0.41% | 105,200 | 40億9837万 | -0.82% | - | 1.29 |
01/25 | 247 | 247 | 240 | 244 | -0.81% | 79,700 | 41億1523万 | -0.41% | - | 1.3 |
01/24 | 246 | 250 | 241 | 246 | +2.07% | 197,200 | 41億4896万 | +0.82% | - | 1.31 |
01/23 | 242 | 243 | 238 | 241 | -0.41% | 93,600 | 40億6464万 | -0.82% | - | 1.28 |
01/22 | 238 | 243 | 236 | 242 | +2.11% | 46,900 | 40億8125万 | 0% | - | 1.29 |
01/19 | 238 | 241 | 235 | 237 | 0% | 70,600 | 39億9692万 | -2.07% | - | 1.26 |
01/18 | 237 | 238 | 232 | 237 | +2.16% | 116,700 | 39億9692万 | -1.66% | - | 1.26 |
01/17 | 238 | 238 | 232 | 232 | -2.11% | 98,800 | 39億1260万 | -3.73% | - | 1.23 |
01/16 | 242 | 246 | 237 | 237 | -1.66% | 70,800 | 39億9692万 | -1.66% | - | 1.26 |
01/15 | 240 | 241 | 234 | 241 | +0.42% | 118,600 | 40億6438万 | 0% | - | 1.28 |
01/12 | 249 | 249 | 234 | 240 | -4% | 250,900 | 40億4752万 | -0.41% | - | 1.28 |
01/11 | 257 | 257 | 246 | 250 | -2.34% | 120,100 | 42億1616万 | +3.73% | - | 1.33 |
01/10 | 259 | 263 | 256 | 256 | -0.78% | 57,400 | 43億1735万 | +6.67% | - | 1.36 |
01/09 | 253 | 259 | 253 | 258 | +1.98% | 89,200 | 43億5108万 | +7.95% | - | 1.37 |
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 | |
2020年 12月期 | 1,725 12/24 | 1,170 12/22 | 10,864,600 12/22 | 266億721万 | 180億4663万 | +13% 2/1 | - |
2021年 12月期 | 2,571 4/22 | 527 12/21 | 12,249,200 2/16 | 406億5197万 | 84億1527万 | +25.63% 4/12 | -30.77% 5/17 |
2022年 12月期 | 730 4/7 4/6 | 313 3/15 | 28,040,700 9/6 | 120億272万 | 51億4480万 | +71.2% 4/6 | -29.57% 5/12 |
2023年 12月期 | 451 3/6 | 218 12/4 | 1,153,100 12/4 | 75億8295万 | 36億7650万 | +11.9% 12/29 | -15.38% 10/30 |
最新 | 241 2024/6/4 | 43,400 | 40億7548万 | -3.6% 250 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -58%(0.42倍)
- 2022/12/30 vs 2021/12/30
- -38%(0.62倍)
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/06/04 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
218円(2023/12/04) - 11%(1.11倍)
241円(6/4)