株価チャート
株価
6/7
- 前日 (6/6)
- 536
- 始値
- 531
- 高値
- 538
- 安値
- 523
- 終値 -0.75%
- 532
- 出来高 +999.99%
- 15,100
乖離率
- 株価(5日)
移動平均値 - -0.75%
536 - 株価(25日)
移動平均値 - +0.95%
527 - 出来高(5日)
移動平均値 - +176.56%
5,460
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 | 531 | 538 | 523 | 532 | -0.75% | 15,100 | 31億5589万 | +0.95% | 10.75 | 1.46 |
06/06 | 533 | 536 | 533 | 536 | +0.37% | 800 | 31億7962万 | +2.1% | 10.83 | 1.47 |
06/05 | 536 | 539 | 534 | 534 | -0.74% | 1,800 | 31億6776万 | +2.1% | 10.79 | 1.47 |
06/04 | 538 | 540 | 537 | 538 | 0% | 2,500 | 31億9149万 | +3.26% | 10.87 | 1.48 |
06/03 | 537 | 540 | 532 | 538 | +0.19% | 7,100 | 31億9149万 | +3.86% | 10.87 | 1.48 |
05/31 | 534 | 537 | 517 | 537 | +2.48% | 6,700 | 31億8555万 | +4.07% | 10.85 | 1.47 |
05/30 | 530 | 530 | 519 | 524 | -1.32% | 8,900 | 31億844万 | +1.95% | 10.59 | 1.44 |
05/29 | 540 | 540 | 531 | 531 | -1.85% | 7,500 | 31億4996万 | +3.71% | 10.73 | 1.46 |
05/28 | 546 | 546 | 534 | 541 | -0.92% | 10,400 | 32億928万 | +6.08% | 10.93 | 1.48 |
05/27 | 540 | 551 | 540 | 546 | +1.3% | 16,700 | 32億3894万 | +7.69% | 11.03 | 1.5 |
05/24 | 526 | 543 | 526 | 539 | +1.7% | 15,900 | 31億9742万 | +6.73% | 10.89 | 1.48 |
05/23 | 536 | 544 | 524 | 530 | -1.85% | 23,800 | 31億4403万 | +5.58% | 10.71 | 1.45 |
05/22 | 540 | 544 | 534 | 540 | -0.37% | 7,100 | 32億335万 | +7.78% | 10.91 | 1.48 |
05/21 | 550 | 553 | 540 | 542 | -0.55% | 17,600 | 32億1521万 | +8.62% | 10.95 | 1.49 |
05/20 | 545 | 550 | 542 | 545 | +0.74% | 17,700 | 32億3301万 | +9.88% | 11.01 | 1.5 |
05/17 | 540 | 548 | 539 | 541 | -0.92% | 13,100 | 32億928万 | +9.51% | 10.93 | 1.48 |
05/16 | 538 | 546 | 526 | 546 | +1.49% | 19,100 | 32億3894万 | +11.2% | 11.03 | 1.5 |
05/15 | 534 | 542 | 530 | 538 | +0.37% | 23,300 | 31億9149万 | +10.25% | 10.87 | 1.48 |
05/14 | 551 | 567 | 531 | 536 | +8.28% | 150,900 | 31億7962万 | +10.29% | 10.83 | 1.47 |
05/13 | 495 | 496 | 487 | 495 | +0.2% | 5,100 | 29億3640万 | +2.27% | 10 | 1.36 |
05/10 | 498 | 501 | 493 | 494 | -0.8% | 7,500 | 29億3047万 | +2.07% | 9.98 | 1.36 |
05/09 | 493 | 499 | 493 | 498 | +1.01% | 500 | 29億5420万 | +3.11% | 10.06 | 1.37 |
05/08 | 498 | 499 | 493 | 493 | -0.8% | 2,900 | 29億2454万 | +2.07% | 9.96 | 1.35 |
05/07 | 492 | 497 | 489 | 497 | +2.47% | 7,800 | 29億4827万 | +2.9% | 10.04 | 1.36 |
05/02 | 484 | 490 | 481 | 485 | 0% | 2,000 | 28億7708万 | +0.62% | 9.8 | 1.33 |
05/01 | 482 | 485 | 480 | 485 | +0.62% | 1,700 | 28億7708万 | +0.41% | 9.8 | 1.33 |
04/30 | 486 | 489 | 481 | 482 | -0.21% | 6,900 | 28億5929万 | -0.21% | 9.74 | 1.32 |
04/26 | 476 | 483 | 476 | 483 | +1.47% | 4,800 | 28億6522万 | -0.21% | 9.76 | 1.33 |
04/25 | 479 | 480 | 476 | 476 | -0.63% | 2,400 | 28億2369万 | -1.65% | 9.62 | 1.31 |
04/24 | 479 | 489 | 478 | 479 | -0.62% | 1,700 | 28億4149万 | -1.03% | 9.68 | 1.31 |
04/23 | 478 | 482 | 477 | 482 | +1.69% | 2,600 | 28億5929万 | -0.62% | 9.74 | 1.32 |
04/22 | 474 | 477 | 473 | 474 | 0% | 1,900 | 28億1154万 | -2.07% | 9.58 | 1.3 |
04/19 | 477 | 480 | 470 | 474 | -1.04% | 5,400 | 28億1154万 | -2.07% | 9.58 | 1.3 |
04/18 | 478 | 481 | 476 | 479 | -0.21% | 4,400 | 28億4120万 | -1.03% | 9.68 | 1.31 |
04/17 | 491 | 498 | 480 | 480 | -1.64% | 11,100 | 28億4713万 | -0.83% | 9.7 | 1.32 |
04/16 | 487 | 488 | 485 | 488 | 0% | 2,200 | 28億9459万 | +1.04% | 9.86 | 1.34 |
04/15 | 485 | 488 | 485 | 488 | +0.62% | 3,300 | 28億9459万 | +1.04% | 9.86 | 1.34 |
04/12 | 480 | 486 | 480 | 485 | +1.46% | 3,200 | 28億7679万 | +0.62% | 9.8 | 1.33 |
04/11 | 482 | 482 | 478 | 478 | -0.83% | 1,000 | 28億3527万 | -0.83% | 9.66 | 1.31 |
04/10 | 482 | 482 | 480 | 482 | +0.21% | 1,600 | 28億5900万 | 0% | 9.74 | 1.32 |
04/09 | 477 | 481 | 477 | 481 | +0.42% | 400 | 28億5307万 | 0% | 9.72 | 1.32 |
04/08 | 486 | 486 | 469 | 479 | -2.04% | 16,800 | 28億4120万 | -0.42% | 9.68 | 1.31 |
04/05 | 477 | 501 | 477 | 489 | +1.45% | 19,300 | 29億52万 | +1.66% | 9.88 | 1.34 |
04/04 | 481 | 485 | 480 | 482 | +0.42% | 2,900 | 28億5900万 | +0.21% | 9.74 | 1.32 |
04/03 | 476 | 483 | 476 | 480 | -0.62% | 5,200 | 28億4713万 | 0% | 9.7 | 1.32 |
04/02 | 488 | 488 | 481 | 483 | -1.02% | 6,400 | 28億6493万 | +0.84% | 9.76 | 1.33 |
04/01 | 488 | 492 | 488 | 488 | -0.61% | 1,000 | 28億9459万 | +2.09% | 9.86 | 1.34 |
03/29 | 497 | 497 | 482 | 491 | +0.41% | 11,300 | 29億1238万 | +2.94% | 11.62 | 1.35 |
03/28 | 499 | 499 | 489 | 489 | -2.2% | 1,800 | 29億52万 | +2.73% | 11.58 | 1.34 |
03/27 | 494 | 501 | 488 | 500 | +1.83% | 10,300 | 29億6577万 | +5.04% | 11.84 | 1.37 |
03/26 | 496 | 498 | 488 | 491 | -0.61% | 12,300 | 29億1238万 | +3.37% | 11.62 | 1.35 |
03/25 | 488 | 496 | 488 | 494 | +1.23% | 6,400 | 29億3018万 | +4.44% | 11.69 | 1.36 |
03/22 | 487 | 490 | 485 | 488 | +0.21% | 6,100 | 28億9459万 | +3.61% | 11.55 | 1.34 |
03/21 | 483 | 492 | 482 | 487 | +0.83% | 7,000 | 28億8865万 | +3.62% | 11.53 | 1.34 |
03/19 | 473 | 484 | 473 | 483 | +2.11% | 7,700 | 28億6493万 | +2.55% | 11.43 | 1.33 |
03/18 | 479 | 479 | 471 | 473 | +0.21% | 12,000 | 28億561万 | 0% | 11.2 | 1.3 |
03/15 | 469 | 473 | 469 | 472 | +0.43% | 1,300 | 27億9968万 | -0.63% | 11.17 | 1.3 |
03/14 | 470 | 471 | 470 | 470 | -0.21% | 4,200 | 27億8782万 | -1.26% | 11.13 | 1.29 |
03/13 | 484 | 484 | 466 | 471 | -0.21% | 6,100 | 27億9375万 | -1.67% | 11.15 | 1.29 |
03/12 | 473 | 473 | 472 | 472 | -0.21% | 1,400 | 27億9968万 | -1.67% | 11.17 | 1.3 |
03/11 | 472 | 476 | 472 | 473 | +0.21% | 4,900 | 28億561万 | -1.66% | 11.2 | 1.3 |
03/08 | 478 | 479 | 471 | 472 | -0.63% | 5,000 | 27億9968万 | -2.07% | 11.17 | 1.3 |
03/07 | 484 | 484 | 472 | 475 | -1.25% | 9,000 | 28億1748万 | -1.86% | 11.24 | 1.3 |
03/06 | 473 | 482 | 472 | 481 | +1.69% | 10,500 | 28億5307万 | -1.03% | 11.39 | 1.32 |
03/05 | 475 | 476 | 469 | 473 | -1.25% | 9,900 | 28億561万 | -2.87% | 11.2 | 1.3 |
03/04 | 479 | 479 | 473 | 479 | 0% | 6,000 | 28億4120万 | -2.04% | 11.34 | 1.31 |
03/01 | 479 | 490 | 464 | 479 | +2.35% | 35,200 | 28億4120万 | -2.24% | 11.34 | 1.31 |
02/29 | 472 | 473 | 468 | 468 | -0.21% | 4,500 | 27億7596万 | -4.68% | 11.08 | 1.28 |
02/28 | 462 | 474 | 462 | 469 | +1.52% | 7,800 | 27億8189万 | -4.87% | 11.1 | 1.29 |
02/27 | 463 | 467 | 462 | 462 | 0% | 7,800 | 27億4037万 | -6.67% | 10.94 | 1.27 |
02/26 | 471 | 471 | 458 | 462 | +0.43% | 16,600 | 27億4037万 | -6.85% | 10.94 | 1.27 |
02/22 | 471 | 476 | 460 | 460 | -1.92% | 6,600 | 27億2850万 | -7.63% | 10.89 | 1.26 |
02/21 | 475 | 475 | 468 | 469 | -1.26% | 5,100 | 27億8189万 | -6.2% | 11.1 | 1.29 |
02/20 | 467 | 477 | 462 | 475 | +1.71% | 11,900 | 28億1748万 | -5.19% | 11.24 | 1.3 |
02/19 | 456 | 468 | 451 | 467 | +3.32% | 16,000 | 27億7002万 | -7.16% | 11.05 | 1.28 |
02/16 | 450 | 457 | 446 | 452 | +0.44% | 14,000 | 26億8105万 | -10.32% | 10.7 | 1.24 |
02/15 | 457 | 465 | 444 | 450 | -3.85% | 32,000 | 26億6919万 | -11.24% | 10.65 | 1.23 |
02/14 | 461 | 476 | 458 | 468 | -7.51% | 35,100 | 27億7596万 | -7.87% | 11.08 | 1.28 |
02/13 | 518 | 518 | 504 | 506 | -2.32% | 4,800 | 30億135万 | -0.59% | 11.98 | 1.39 |
02/09 | 522 | 522 | 511 | 518 | -0.38% | 5,000 | 30億7253万 | +1.77% | 12.26 | 1.42 |
02/08 | 521 | 521 | 511 | 520 | -0.19% | 2,600 | 30億8440万 | +2.36% | 12.31 | 1.43 |
02/07 | 523 | 523 | 515 | 521 | -0.38% | 3,400 | 30億9033万 | +2.96% | 12.33 | 1.43 |
02/06 | 519 | 533 | 514 | 523 | +3.98% | 32,200 | 31億219万 | +3.56% | 12.38 | 1.44 |
02/05 | 498 | 503 | 498 | 503 | -0.2% | 2,000 | 29億8356万 | 0% | 11.91 | 1.38 |
02/02 | 496 | 505 | 490 | 504 | +1.61% | 4,200 | 29億8949万 | +0.4% | 11.93 | 1.38 |
02/01 | 505 | 513 | 482 | 496 | -3.69% | 16,500 | 29億4204万 | -1.2% | 11.74 | 1.36 |
01/31 | 522 | 522 | 501 | 515 | -0.58% | 8,000 | 30億5474万 | +2.59% | 12.19 | 1.41 |
01/30 | 521 | 521 | 514 | 518 | +0.58% | 900 | 30億7253万 | +3.39% | 12.26 | 1.42 |
01/29 | 522 | 523 | 515 | 515 | -0.39% | 1,300 | 30億5474万 | +3% | 12.19 | 1.41 |
01/26 | 516 | 530 | 508 | 517 | +1.57% | 19,800 | 30億6660万 | +3.61% | 12.24 | 1.42 |
01/25 | 513 | 514 | 508 | 509 | +0.2% | 800 | 30億1915万 | +2.41% | 12.05 | 1.4 |
01/24 | 512 | 514 | 507 | 508 | -0.59% | 2,600 | 30億1322万 | +2.63% | 12.02 | 1.39 |
01/23 | 514 | 521 | 510 | 511 | -0.58% | 16,000 | 30億3101万 | +3.65% | 12.1 | 1.4 |
01/22 | 508 | 520 | 505 | 514 | +1.18% | 10,500 | 30億4881万 | +4.68% | 12.17 | 1.41 |
01/19 | 508 | 510 | 502 | 508 | 0% | 3,300 | 30億1322万 | +3.89% | 12.02 | 1.39 |
01/18 | 504 | 511 | 501 | 508 | 0% | 6,000 | 30億1322万 | +4.31% | 12.02 | 1.39 |
01/17 | 501 | 508 | 501 | 508 | +0.99% | 800 | 30億1322万 | +4.96% | 12.02 | 1.39 |
01/16 | 511 | 511 | 502 | 503 | -1.18% | 3,900 | 29億8356万 | +4.36% | 11.91 | 1.38 |
01/15 | 504 | 509 | 501 | 509 | +0.99% | 3,500 | 30億1915万 | +6.04% | 12.05 | 1.4 |
01/12 | 516 | 516 | 504 | 504 | -1.37% | 8,300 | 29億8949万 | +5.44% | 11.93 | 1.38 |
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 | |
2019年 3月期 | 1,655 4,965 6/21 | 589 1,767 12/25 | 3,824,100 1,274,700 6/22 | 89億721万 | 32億4933万 | +38.94% 9/12 | -27.77% 12/25 |
2020年 3月期 | 807 4/10 | 353 3/13 | 175,800 12/2 | 45億3797万 | 20億3880万 | +31.75% 4/16 | -38.21% 3/13 |
2021年 3月期 | 1,629 10/21 | 401 4/3 | 1,113,700 10/19 | 95億2818万 | 23億1603万 | +46.78% 10/20 | -15.33% 12/22 |
2022年 3月期 | 948 9/30 | 462 2/25 | 284,000 9/30 | 56億1650万 | 27億3826万 | +28.49% 9/30 | -16.05% 12/6 |
2023年 3月期 | 643 4/4 | 460 6/20 | 203,000 4/4 | 38億1104万 | 27億2641万 | +10.86% 2/22 | -7.92% 5/12 |
2024年 3月期 | 540 7/5 | 438 11/15 | 95,800 11/15 | 32億218万 | 25億9733万 | +9.43% 7/5 | -11.19% 2/15 |
最新 | 532 2024/6/7 | 15,100 | 31億5589万 | +0.95% 527 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 35%(1.35倍)
- 2021/12/30 vs 2020/12/30
- -42%(0.58倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/06/07 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
353円(2020/03/13) - 51%(1.51倍)
532円(6/7)