株価チャート
株価
6/7
- 前日 (6/6)
- 149
- 始値
- 148
- 高値
- 155
- 安値
- 148
- 終値 +4.03%
- 155
- 出来高 -36.87%
- 821,700
乖離率
- 株価(5日)
移動平均値 - +0.65%
154 - 株価(25日)
移動平均値 - +10.71%
140 - 出来高(5日)
移動平均値 - -38.06%
1,326,620
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 | 148 | 155 | 148 | 155 | +4.03% | 821,700 | 62億5674万 | +10.71% | - | 3.5 |
06/06 | 150 | 155 | 148 | 149 | 0% | 1,301,600 | 60億1454万 | +7.97% | - | 3.37 |
06/05 | 156 | 158 | 145 | 149 | -6.29% | 1,922,900 | 60億1454万 | +8.76% | - | 3.37 |
06/04 | 160 | 167 | 158 | 159 | 0% | 1,318,500 | 64億1820万 | +17.78% | - | 3.59 |
06/03 | 164 | 165 | 157 | 159 | -1.24% | 1,268,400 | 64億1820万 | +19.55% | - | 3.59 |
05/31 | 151 | 161 | 149 | 161 | +5.23% | 1,388,200 | 64億9894万 | +21.97% | - | 3.64 |
05/30 | 141 | 157 | 141 | 153 | +8.51% | 3,117,200 | 61億7601万 | +17.69% | - | 3.46 |
05/29 | 152 | 156 | 141 | 141 | -7.24% | 1,488,900 | 56億9162万 | +9.3% | - | 3.19 |
05/28 | 145 | 152 | 145 | 152 | +4.83% | 809,800 | 61億3564万 | +19.69% | - | 3.44 |
05/27 | 141 | 146 | 139 | 145 | +2.84% | 964,200 | 58億5308万 | +15.08% | - | 3.28 |
05/24 | 136 | 145 | 135 | 141 | +2.92% | 970,000 | 56億9162万 | +12.8% | - | 3.19 |
05/23 | 145 | 146 | 133 | 137 | -5.52% | 1,745,300 | 55億3015万 | +10.48% | - | 3.1 |
05/22 | 151 | 154 | 143 | 145 | -2.68% | 1,362,200 | 58億5308万 | +16.94% | - | 3.28 |
05/21 | 157 | 160 | 149 | 149 | -4.49% | 1,976,800 | 57億8061万 | +21.14% | - | 3.37 |
05/20 | 147 | 161 | 146 | 156 | +7.59% | 3,431,600 | 60億5219万 | +27.87% | - | 3.53 |
05/17 | 132 | 153 | 132 | 145 | +9.02% | 5,436,700 | 56億2543万 | +19.83% | - | 3.28 |
05/16 | 129 | 136 | 128 | 133 | +1.53% | 1,267,200 | 51億5988万 | +9.92% | - | 3.01 |
05/15 | 127 | 131 | 125 | 131 | +4.8% | 717,000 | 50億8228万 | +8.26% | - | 2.96 |
05/14 | 126 | 131 | 124 | 125 | 0% | 1,557,400 | 48億4951万 | +3.31% | - | 2.83 |
05/13 | 119 | 126 | 118 | 125 | +8.7% | 2,467,100 | 48億4951万 | +3.31% | - | 2.83 |
05/10 | 119 | 120 | 113 | 115 | -2.54% | 840,200 | 44億6155万 | -5.74% | - | 2.6 |
05/09 | 118 | 120 | 117 | 118 | -0.84% | 460,600 | 45億7793万 | -3.28% | - | 2.67 |
05/08 | 114 | 120 | 113 | 119 | +4.39% | 998,000 | 46億1673万 | -3.25% | - | 2.69 |
05/07 | 115 | 117 | 113 | 114 | +0.88% | 817,600 | 44億2275万 | -8.06% | - | 2.58 |
05/02 | 114 | 116 | 113 | 113 | -2.59% | 316,100 | 43億8395万 | -9.6% | - | 2.55 |
05/01 | 114 | 116 | 113 | 116 | +1.75% | 356,900 | 45億34万 | -7.94% | - | 2.62 |
04/30 | 116 | 116 | 112 | 114 | -0.87% | 471,700 | 44億2275万 | -9.52% | - | 2.58 |
04/26 | 110 | 115 | 109 | 115 | +2.68% | 931,100 | 44億6155万 | -9.45% | - | 2.6 |
04/25 | 115 | 117 | 111 | 112 | -5.08% | 1,464,300 | 43億4516万 | -12.5% | - | 2.53 |
04/24 | 136 | 137 | 115 | 118 | +1.72% | 5,918,200 | 45億7793万 | -8.53% | - | 2.67 |
04/23 | 118 | 120 | 115 | 116 | -1.69% | 398,500 | 45億34万 | -10.77% | - | 2.62 |
04/22 | 116 | 120 | 116 | 118 | +2.61% | 447,200 | 45億4076万 | -9.23% | - | 2.67 |
04/19 | 120 | 121 | 115 | 115 | -4.96% | 603,800 | 44億2532万 | -12.21% | - | 2.6 |
04/18 | 118 | 122 | 116 | 121 | +2.54% | 399,000 | 46億5621万 | -7.63% | - | 2.74 |
04/17 | 120 | 122 | 118 | 118 | -2.48% | 557,100 | 45億4076万 | -10.61% | - | 2.67 |
04/16 | 122 | 124 | 120 | 121 | -1.63% | 404,000 | 46億5621万 | -9.02% | - | 2.74 |
04/15 | 129 | 129 | 123 | 123 | -4.65% | 631,700 | 47億3317万 | -7.52% | - | 2.78 |
04/12 | 130 | 131 | 126 | 129 | -0.77% | 801,400 | 49億6406万 | -3.73% | - | 2.92 |
04/11 | 132 | 132 | 130 | 130 | -0.76% | 203,200 | 50億254万 | -2.99% | - | 2.94 |
04/10 | 134 | 137 | 131 | 131 | -2.96% | 383,500 | 50億4102万 | -2.24% | - | 2.96 |
04/09 | 131 | 135 | 131 | 135 | +2.27% | 479,800 | 51億7928万 | 0% | - | 3.05 |
04/08 | 131 | 133 | 130 | 132 | 0% | 161,100 | 50億7950万 | -2.22% | - | 2.98 |
04/05 | 130 | 132 | 129 | 132 | +0.76% | 309,900 | 50億7950万 | -2.22% | - | 2.98 |
04/04 | 134 | 135 | 130 | 131 | -1.5% | 272,300 | 50億4102万 | -2.96% | - | 2.96 |
04/03 | 131 | 135 | 130 | 133 | 0% | 398,100 | 51億1798万 | -2.21% | - | 3.01 |
04/02 | 136 | 136 | 132 | 133 | -3.62% | 682,300 | 51億1798万 | -2.21% | - | 3.01 |
04/01 | 140 | 141 | 135 | 138 | -0.72% | 467,000 | 53億1039万 | +1.47% | - | 3.12 |
03/29 | 133 | 139 | 133 | 139 | +4.51% | 481,000 | 53億4887万 | +2.96% | - | 3 |
03/28 | 137 | 138 | 133 | 133 | -3.62% | 321,900 | 51億1798万 | -1.48% | - | 2.87 |
03/27 | 134 | 138 | 133 | 138 | +2.22% | 434,900 | 53億1039万 | +2.22% | - | 2.97 |
03/26 | 134 | 135 | 132 | 135 | +0.75% | 339,200 | 51億9494万 | 0% | - | 2.91 |
03/25 | 134 | 137 | 134 | 134 | -1.47% | 338,400 | 51億5646万 | -0.74% | - | 2.89 |
03/22 | 135 | 138 | 133 | 136 | +2.26% | 554,700 | 52億3342万 | +0.74% | - | 2.93 |
03/21 | 135 | 136 | 132 | 133 | -1.48% | 375,500 | 51億255万 | -1.48% | - | 2.86 |
03/19 | 131 | 135 | 130 | 135 | +3.85% | 270,600 | 51億7928万 | 0% | - | 2.9 |
03/18 | 130 | 133 | 130 | 130 | -1.52% | 223,400 | 49億8746万 | -3.7% | - | 2.79 |
03/15 | 132 | 134 | 130 | 132 | 0% | 465,200 | 50億6419万 | -2.94% | - | 2.84 |
03/14 | 134 | 136 | 132 | 132 | -1.49% | 251,100 | 50億6419万 | -2.94% | - | 2.84 |
03/13 | 137 | 139 | 132 | 134 | -2.9% | 736,000 | 51億4092万 | -2.19% | - | 2.88 |
03/12 | 132 | 138 | 131 | 138 | +2.99% | 403,700 | 52億9438万 | 0% | - | 2.96 |
03/11 | 136 | 137 | 132 | 134 | -1.47% | 387,800 | 51億4092万 | -2.9% | - | 2.88 |
03/08 | 137 | 140 | 136 | 136 | -1.45% | 456,700 | 52億1765万 | -1.45% | - | 2.92 |
03/07 | 141 | 141 | 135 | 138 | -0.72% | 820,700 | 52億9438万 | -1.43% | - | 2.96 |
03/06 | 138 | 142 | 137 | 139 | +1.46% | 519,500 | 53億3274万 | -1.42% | - | 2.99 |
03/05 | 140 | 142 | 137 | 137 | -2.14% | 436,800 | 52億5601万 | -3.52% | - | 2.94 |
03/04 | 138 | 141 | 137 | 140 | +1.45% | 564,700 | 53億7111万 | -2.1% | - | 3.01 |
03/01 | 138 | 140 | 135 | 138 | 0% | 621,000 | 52億9438万 | -4.83% | - | 2.96 |
02/29 | 135 | 139 | 135 | 138 | +0.73% | 691,000 | 52億9438万 | -5.48% | - | 2.96 |
02/28 | 134 | 141 | 134 | 137 | +2.24% | 859,100 | 52億5601万 | -7.43% | - | 2.94 |
02/27 | 136 | 136 | 132 | 134 | 0% | 462,100 | 51億4092万 | -10.07% | - | 2.88 |
02/26 | 133 | 136 | 131 | 134 | +1.52% | 452,500 | 51億4092万 | -10.67% | - | 2.88 |
02/22 | 133 | 133 | 131 | 132 | -0.75% | 239,100 | 50億6419万 | -12.58% | - | 2.84 |
02/21 | 137 | 137 | 132 | 133 | -2.92% | 674,300 | 51億255万 | -12.5% | - | 2.86 |
02/20 | 138 | 140 | 135 | 137 | -0.72% | 710,500 | 52億5601万 | -11.04% | - | 2.94 |
02/19 | 132 | 139 | 132 | 138 | +5.34% | 722,700 | 52億9438万 | -10.97% | - | 2.96 |
02/16 | 126 | 135 | 126 | 131 | +3.15% | 917,400 | 50億2582万 | -16.56% | - | 2.81 |
02/15 | 133 | 133 | 126 | 127 | -3.79% | 905,500 | 48億7236万 | -20.13% | - | 2.73 |
02/14 | 135 | 137 | 132 | 132 | -3.65% | 727,300 | 50億6419万 | -18.52% | - | 2.84 |
02/13 | 142 | 142 | 137 | 137 | -4.2% | 780,300 | 52億5601万 | -15.95% | - | 2.94 |
02/09 | 144 | 147 | 143 | 143 | -2.05% | 463,100 | 54億8620万 | -12.8% | - | 3.07 |
02/08 | 144 | 148 | 141 | 146 | +2.1% | 734,900 | 56億130万 | -11.52% | - | 3.14 |
02/07 | 147 | 148 | 142 | 143 | -2.72% | 631,500 | 54億8620万 | -13.33% | - | 3.07 |
02/06 | 148 | 149 | 144 | 147 | -1.34% | 575,500 | 56億3966万 | -10.91% | - | 3.16 |
02/05 | 150 | 155 | 148 | 149 | +1.36% | 766,700 | 57億1639万 | -9.7% | - | 3.2 |
02/02 | 149 | 152 | 143 | 147 | -1.34% | 1,075,400 | 56億3966万 | -10.91% | - | 3.16 |
02/01 | 160 | 160 | 149 | 149 | -9.7% | 2,056,900 | 57億1639万 | -9.15% | - | 3.2 |
01/31 | 165 | 166 | 161 | 165 | -1.2% | 609,500 | 63億3024万 | +0.61% | - | 3.55 |
01/30 | 166 | 171 | 164 | 167 | +0.6% | 632,100 | 64億697万 | +1.83% | - | 3.59 |
01/29 | 172 | 173 | 166 | 166 | -2.92% | 623,800 | 63億6860万 | +1.84% | - | 3.57 |
01/26 | 174 | 178 | 171 | 171 | -3.39% | 801,400 | 65億6043万 | +4.91% | - | 3.67 |
01/25 | 177 | 183 | 171 | 177 | -0.56% | 1,146,000 | 67億9062万 | +9.94% | - | 3.8 |
01/24 | 177 | 185 | 176 | 178 | -1.11% | 1,360,900 | 68億2898万 | +11.25% | - | 3.82 |
01/23 | 163 | 186 | 162 | 180 | +11.8% | 4,447,400 | 69億571万 | +13.21% | - | 3.87 |
01/22 | 158 | 163 | 155 | 161 | +2.55% | 650,100 | 61億7678万 | +2.55% | - | 3.46 |
01/19 | 162 | 163 | 154 | 157 | -1.26% | 1,566,700 | 60億2332万 | 0% | - | 3.37 |
01/18 | 164 | 167 | 155 | 159 | -3.05% | 1,521,600 | 61億5万 | +1.92% | - | 3.42 |
01/17 | 173 | 174 | 163 | 164 | -5.2% | 1,348,100 | 62億9187万 | +5.13% | - | 3.52 |
01/16 | 171 | 179 | 168 | 173 | +1.76% | 1,773,600 | 66億3716万 | +11.61% | - | 3.72 |
01/15 | 181 | 196 | 170 | 170 | -8.6% | 4,986,700 | 65億2206万 | +10.39% | - | 3.65 |
01/12 | 183 | 192 | 179 | 186 | +0.54% | 2,666,800 | 71億3590万 | +20.78% | - | 4 |
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 | |
2013年 12月期 | 7,500 5/8 | 1,570 12/24 | 4,804,200 2/18 | 136億5825万 | 28億5912万 | +76.82% 5/7 | -44.03% 6/7 |
2014年 12月期 | 2,518 6/17 | 785 12/26 12/25 | 2,768,400 6/17 | 168億4466万 | 52億5141万 | +36.36% 6/16 | -22.64% 10/16 |
2015年 12月期 | 1,446 5/25 | 500 12/24 | 638,100 5/21 | 96億7330万 | 34億4485万 | +33.85% 5/25 | -31.27% 8/25 |
2016年 12月期 | 1,629 4/22 | 341 2/15 2/12 | 3,452,300 8/24 | 124億9226万 | 23億4938万 | +91.52% 4/21 | -40.95% 8/26 |
2017年 12月期 | 1,465 10/31 | 453 2/1 1/24 他2件 | 11,250,400 10/27 | 124億7403万 | 38億5715万 | +75.82% 4/17 | -20.46% 8/14 |
2018年 12月期 | 2,139 3/15 | 425 12/26 | 7,023,000 8/29 | 190億1506万 | 43億4099万 | +41.04% 8/28 | -34.54% 4/16 |
2019年 12月期 | 710 1/21 | 301 12/23 12/20 | 4,404,800 7/5 | 72億5201万 | 38億2694万 | +24.52% 7/9 | -27.45% 2/12 |
2020年 12月期 | 471 4/17 | 150 3/17 3/13 | 18,240,900 4/15 | 68億3614万 | 21億3211万 | +109.05% 4/15 | -35.96% 3/16 |
2021年 12月期 | 334 2/18 | 124 12/29 12/28 他2件 | 17,600,000 12/3 | 64億9132万 | 29億2455万 | +22.82% 2/18 | -18.39% 12/1 |
2022年 12月期 | 160 7/4 | 91 12/29 12/26 | 17,256,800 3/10 | 39億3521万 | 25億5292万 | +53.32% 1/25 | -13.06% 2/24 |
2023年 12月期 | 320 9/15 9/14 | 91 1/17 | 41,562,600 1/24 | 112億6563万 | 25億5292万 | +68.35% 2/13 | -55.32% 10/10 |
最新 | 155 2024/6/7 | 821,700 | 62億5674万 | +10.71% 140 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -52%(0.48倍)
- 2015/12/30 vs 2014/12/30
- -36%(0.64倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 149%(2.49倍)
- 2018/12/28 vs 2017/12/29
- -53%(0.47倍)
- 2019/12/30 vs 2018/12/28
- -46%(0.54倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- -39%(0.61倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 59%(1.59倍)
- 2024/06/07 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
91円(2023/01/17) - 70%(1.7倍)
155円(6/7)