株価チャート
株価
6/7
- 前日 (6/6)
- 1,314
- 始値
- 1,314
- 高値
- 1,326
- 安値
- 1,308
- 終値 -0.46%
- 1,308
- 出来高 +200%
- 7,800
乖離率
- 株価(5日)
移動平均値 - -0.61%
1,316 - 株価(25日)
移動平均値 - -1.73%
1,331 - 出来高(5日)
移動平均値 - +23.81%
6,300
2024/01/11~2024/06/07
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 | 1,314 | 1,326 | 1,308 | 1,308 | -0.46% | 7,800 | 62億9148万 | -1.73% | 8.51 | 1.15 |
06/06 | 1,319 | 1,319 | 1,313 | 1,314 | -0.53% | 2,600 | 63億2034万 | -1.35% | 8.55 | 1.15 |
06/05 | 1,317 | 1,324 | 1,315 | 1,321 | +0.23% | 3,400 | 63億5401万 | -0.9% | 8.59 | 1.16 |
06/04 | 1,318 | 1,321 | 1,314 | 1,318 | 0% | 14,900 | 63億3958万 | -1.2% | 8.57 | 1.16 |
06/03 | 1,315 | 1,334 | 1,315 | 1,318 | +0.61% | 2,800 | 63億3958万 | -1.2% | 8.57 | 1.16 |
05/31 | 1,309 | 1,336 | 1,307 | 1,310 | +0.08% | 3,500 | 63億110万 | -1.8% | 8.52 | 1.15 |
05/30 | 1,315 | 1,315 | 1,303 | 1,309 | -0.61% | 4,700 | 62億9629万 | -1.95% | 8.51 | 1.15 |
05/29 | 1,323 | 1,323 | 1,317 | 1,317 | -0.45% | 2,500 | 63億3477万 | -1.42% | 8.56 | 1.16 |
05/28 | 1,336 | 1,336 | 1,322 | 1,323 | +0.23% | 10,000 | 63億6363万 | -0.97% | 8.6 | 1.16 |
05/27 | 1,321 | 1,327 | 1,319 | 1,320 | 0% | 4,200 | 63億4920万 | -1.2% | 8.58 | 1.16 |
05/24 | 1,320 | 1,321 | 1,319 | 1,320 | +0.08% | 3,700 | 63億4920万 | -1.2% | 8.58 | 1.16 |
05/23 | 1,327 | 1,335 | 1,317 | 1,319 | -0.6% | 7,100 | 63億4439万 | -1.27% | 8.58 | 1.16 |
05/22 | 1,329 | 1,338 | 1,327 | 1,327 | -0.9% | 1,700 | 63億8287万 | -0.75% | 8.63 | 1.17 |
05/21 | 1,339 | 1,340 | 1,326 | 1,339 | -0.22% | 4,200 | 64億4059万 | +0.15% | 8.71 | 1.18 |
05/20 | 1,325 | 1,348 | 1,325 | 1,342 | +0.15% | 1,300 | 64億5502万 | +0.45% | 8.73 | 1.18 |
05/17 | 1,363 | 1,363 | 1,316 | 1,340 | -2.69% | 4,400 | 64億4540万 | +0.3% | 8.71 | 1.18 |
05/16 | 1,366 | 1,377 | 1,366 | 1,377 | +0.81% | 200 | 66億2337万 | +3.15% | 8.96 | 1.21 |
05/15 | 1,380 | 1,380 | 1,346 | 1,366 | -0.29% | 2,500 | 65億7046万 | +2.4% | 8.88 | 1.2 |
05/14 | 1,345 | 1,370 | 1,345 | 1,370 | +1.48% | 12,700 | 65億8970万 | +2.78% | 8.91 | 1.2 |
05/13 | 1,331 | 1,365 | 1,322 | 1,350 | +2.27% | 6,100 | 64億9350万 | +1.35% | 8.78 | 1.19 |
05/10 | 1,323 | 1,338 | 1,320 | 1,320 | +0.08% | 3,200 | 63億4920万 | -0.83% | 8.58 | 1.16 |
05/09 | 1,346 | 1,346 | 1,319 | 1,319 | -2.08% | 3,900 | 63億4439万 | -0.98% | 8.58 | 1.16 |
05/08 | 1,343 | 1,347 | 1,342 | 1,347 | +0.52% | 4,000 | 64億7907万 | +1.05% | 8.76 | 1.18 |
05/07 | 1,343 | 1,350 | 1,340 | 1,340 | 0% | 2,700 | 64億4540万 | +0.45% | 8.71 | 1.18 |
05/02 | 1,340 | 1,340 | 1,339 | 1,340 | 0% | 3,300 | 64億4540万 | +0.37% | 8.71 | 1.18 |
05/01 | 1,338 | 1,340 | 1,338 | 1,340 | +0.9% | 2,700 | 64億4540万 | +0.15% | 8.71 | 1.18 |
04/30 | 1,340 | 1,340 | 1,302 | 1,328 | -0.9% | 5,200 | 63億8768万 | -1.04% | 8.64 | 1.17 |
04/26 | 1,335 | 1,340 | 1,324 | 1,340 | +0.15% | 2,200 | 64億4540万 | -0.3% | 8.71 | 1.18 |
04/25 | 1,318 | 1,338 | 1,318 | 1,338 | +1.52% | 1,200 | 64億3578万 | -0.52% | 8.7 | 1.18 |
04/24 | 1,320 | 1,328 | 1,318 | 1,318 | -0.15% | 1,200 | 63億3958万 | -2.15% | 8.57 | 1.16 |
04/23 | 1,320 | 1,337 | 1,307 | 1,320 | -0.75% | 2,800 | 63億4920万 | -2.15% | 8.58 | 1.16 |
04/22 | 1,324 | 1,332 | 1,307 | 1,330 | +0.45% | 2,300 | 63億9730万 | -1.48% | 8.65 | 1.17 |
04/19 | 1,315 | 1,330 | 1,305 | 1,324 | +0.61% | 6,100 | 63億6844万 | -2.07% | 8.61 | 1.16 |
04/18 | 1,325 | 1,349 | 1,310 | 1,316 | -0.68% | 5,700 | 63億2996万 | -2.81% | 8.56 | 1.16 |
04/17 | 1,333 | 1,334 | 1,325 | 1,325 | -0.45% | 2,400 | 63億7325万 | -2.36% | 8.62 | 1.16 |
04/16 | 1,340 | 1,352 | 1,331 | 1,331 | -1.11% | 4,700 | 64億211万 | -1.99% | 8.66 | 1.17 |
04/15 | 1,316 | 1,351 | 1,314 | 1,346 | +2.44% | 10,200 | 64億7426万 | -0.96% | 8.75 | 1.18 |
04/12 | 1,321 | 1,329 | 1,311 | 1,314 | -0.38% | 8,800 | 63億2034万 | -3.38% | 8.55 | 1.15 |
04/11 | 1,317 | 1,321 | 1,308 | 1,319 | -1.12% | 8,100 | 63億4439万 | -3.16% | 8.58 | 1.16 |
04/10 | 1,322 | 1,339 | 1,308 | 1,334 | +0.08% | 8,900 | 64億1654万 | -2.13% | 8.68 | 1.17 |
04/09 | 1,335 | 1,357 | 1,296 | 1,333 | -0.22% | 32,900 | 64億1173万 | -2.13% | 8.67 | 1.17 |
04/08 | 1,350 | 1,353 | 1,322 | 1,336 | -0.96% | 6,600 | 64億2616万 | -1.91% | 8.69 | 1.17 |
04/05 | 1,322 | 1,359 | 1,312 | 1,349 | +1.2% | 10,200 | 64億8869万 | -0.88% | 8.77 | 1.18 |
04/04 | 1,327 | 1,340 | 1,321 | 1,333 | -0.45% | 10,100 | 64億1173万 | -2.06% | 8.67 | 1.17 |
04/03 | 1,327 | 1,350 | 1,326 | 1,339 | -0.22% | 7,200 | 64億4059万 | -1.54% | 8.71 | 1.18 |
04/02 | 1,345 | 1,347 | 1,325 | 1,342 | -0.22% | 10,100 | 64億5502万 | -1.25% | 8.73 | 1.18 |
04/01 | 1,389 | 1,389 | 1,341 | 1,345 | -1.97% | 10,000 | 64億6945万 | -0.96% | 8.75 | 1.18 |
03/29 | 1,391 | 1,392 | 1,361 | 1,372 | +0.37% | 9,400 | 65億9932万 | +1.11% | 9.09 | 1.22 |
03/28 | 1,357 | 1,392 | 1,311 | 1,367 | -3.53% | 19,500 | 65億7527万 | +0.96% | 9.06 | 1.21 |
03/27 | 1,426 | 1,446 | 1,411 | 1,417 | -0.56% | 21,600 | 68億1577万 | +4.81% | 9.39 | 1.26 |
03/26 | 1,541 | 1,541 | 1,425 | 1,425 | +3.19% | 173,700 | 68億5425万 | +5.71% | 9.45 | 1.26 |
03/25 | 1,382 | 1,406 | 1,378 | 1,381 | -0.07% | 3,100 | 66億4261万 | +2.83% | 9.15 | 1.23 |
03/22 | 1,385 | 1,406 | 1,377 | 1,382 | +0.66% | 3,300 | 66億4742万 | +3.21% | 9.16 | 1.23 |
03/21 | 1,375 | 1,430 | 1,368 | 1,373 | -0.15% | 7,100 | 66億413万 | +2.69% | 9.1 | 1.22 |
03/19 | 1,358 | 1,378 | 1,351 | 1,375 | +1.63% | 2,500 | 66億1375万 | +2.84% | 9.11 | 1.22 |
03/18 | 1,349 | 1,371 | 1,334 | 1,353 | -0.88% | 4,700 | 65億793万 | +0.89% | 8.97 | 1.2 |
03/15 | 1,377 | 1,377 | 1,359 | 1,365 | -0.22% | 2,100 | 65億6565万 | +1.56% | 9.05 | 1.21 |
03/14 | 1,346 | 1,372 | 1,334 | 1,368 | -1.58% | 21,100 | 65億8008万 | +1.56% | 9.07 | 1.21 |
03/13 | 1,363 | 1,391 | 1,361 | 1,390 | +2.21% | 3,900 | 66億8590万 | +2.89% | 9.21 | 1.23 |
03/12 | 1,344 | 1,382 | 1,339 | 1,360 | -0.22% | 3,800 | 65億4160万 | +0.37% | 9.01 | 1.21 |
03/11 | 1,369 | 1,383 | 1,337 | 1,363 | -0.29% | 5,100 | 65億5603万 | -0.07% | 9.03 | 1.21 |
03/08 | 1,370 | 1,390 | 1,360 | 1,367 | +0.07% | 3,400 | 65億7527万 | 0% | 9.06 | 1.21 |
03/07 | 1,334 | 1,366 | 1,334 | 1,366 | +2.48% | 3,100 | 65億7046万 | -0.22% | 9.05 | 1.21 |
03/06 | 1,349 | 1,370 | 1,311 | 1,333 | +0.98% | 4,000 | 64億1173万 | -2.91% | 8.84 | 1.18 |
03/05 | 1,336 | 1,385 | 1,315 | 1,320 | -0.6% | 7,000 | 63億4920万 | -4% | 8.75 | 1.17 |
03/04 | 1,325 | 1,340 | 1,305 | 1,328 | +0.45% | 3,500 | 63億8768万 | -3.77% | 8.8 | 1.18 |
03/01 | 1,314 | 1,360 | 1,292 | 1,322 | -0.45% | 16,800 | 63億5882万 | -4.48% | 8.76 | 1.17 |
02/29 | 1,317 | 1,330 | 1,302 | 1,328 | +0.84% | 5,500 | 63億8768万 | -4.32% | 8.8 | 1.18 |
02/28 | 1,310 | 1,331 | 1,310 | 1,317 | -0.15% | 2,000 | 63億3477万 | -5.39% | 8.73 | 1.17 |
02/27 | 1,324 | 1,341 | 1,311 | 1,319 | -0.23% | 2,600 | 63億4439万 | -5.65% | 8.74 | 1.17 |
02/26 | 1,317 | 1,343 | 1,307 | 1,322 | +0.46% | 3,200 | 63億5882万 | -5.84% | 8.76 | 1.17 |
02/22 | 1,296 | 1,319 | 1,293 | 1,316 | +1.62% | 1,800 | 63億2996万 | -6.53% | 8.72 | 1.17 |
02/21 | 1,300 | 1,300 | 1,295 | 1,295 | -0.61% | 800 | 62億2895万 | -8.42% | 8.58 | 1.15 |
02/20 | 1,334 | 1,335 | 1,294 | 1,303 | -1.81% | 2,100 | 62億6743万 | -8.3% | 8.64 | 1.16 |
02/19 | 1,344 | 1,344 | 1,278 | 1,327 | +2.31% | 3,300 | 63億8287万 | -7.07% | 8.8 | 1.18 |
02/16 | 1,280 | 1,315 | 1,275 | 1,297 | +0.86% | 9,000 | 62億3857万 | -9.49% | 8.6 | 1.15 |
02/15 | 1,337 | 1,337 | 1,263 | 1,286 | -4.24% | 11,900 | 61億8566万 | -10.51% | 8.52 | 1.14 |
02/14 | 1,363 | 1,376 | 1,342 | 1,343 | -2.04% | 14,600 | 64億5983万 | -6.87% | 8.9 | 1.19 |
02/13 | 1,342 | 1,399 | 1,330 | 1,371 | -6.22% | 14,100 | 65億9451万 | -5.06% | 9.09 | 1.22 |
02/09 | 1,436 | 1,475 | 1,436 | 1,462 | +2.09% | 4,700 | 70億3222万 | +1.25% | 9.69 | 1.3 |
02/08 | 1,455 | 1,475 | 1,430 | 1,432 | -0.9% | 5,400 | 68億8792万 | -0.49% | 9.49 | 1.27 |
02/07 | 1,488 | 1,488 | 1,439 | 1,445 | -1.43% | 4,200 | 69億5045万 | +0.7% | 9.58 | 1.28 |
02/06 | 1,470 | 1,488 | 1,458 | 1,466 | -0.68% | 3,800 | 70億5146万 | +2.52% | 9.72 | 1.3 |
02/05 | 1,536 | 1,579 | 1,461 | 1,476 | -7.69% | 12,100 | 70億9956万 | +3.58% | 9.78 | 1.31 |
02/02 | 1,466 | 1,642 | 1,464 | 1,599 | +11.12% | 10,600 | 76億9119万 | +12.61% | 10.6 | 1.42 |
02/01 | 1,408 | 1,439 | 1,408 | 1,439 | +0.98% | 800 | 69億2159万 | +2.13% | 9.54 | 1.28 |
01/31 | 1,441 | 1,441 | 1,403 | 1,425 | -1.25% | 800 | 68億5425万 | +1.42% | 9.45 | 1.26 |
01/30 | 1,402 | 1,445 | 1,400 | 1,443 | +3% | 6,900 | 69億4083万 | +2.92% | 9.56 | 1.28 |
01/29 | 1,441 | 1,445 | 1,401 | 1,401 | -2.71% | 2,000 | 67億3881万 | +0.21% | 9.29 | 1.24 |
01/26 | 1,446 | 1,446 | 1,425 | 1,440 | +0.49% | 1,600 | 69億2640万 | +3.23% | 9.55 | 1.28 |
01/25 | 1,411 | 1,468 | 1,411 | 1,433 | +0.99% | 5,700 | 68億9273万 | +3.02% | 9.5 | 1.27 |
01/23 | 1,433 | 1,441 | 1,416 | 1,419 | +0.07% | 1,900 | 68億2539万 | +2.31% | 9.41 | 1.26 |
01/22 | 1,475 | 1,475 | 1,402 | 1,418 | -2.94% | 4,800 | 68億2058万 | +2.53% | 9.4 | 1.26 |
01/19 | 1,480 | 1,480 | 1,460 | 1,461 | -1.08% | 1,900 | 70億2741万 | +5.79% | 9.68 | 1.3 |
01/18 | 1,438 | 1,484 | 1,414 | 1,477 | +2.71% | 4,000 | 71億437万 | +7.26% | 9.79 | 1.31 |
01/17 | 1,450 | 1,461 | 1,427 | 1,438 | -0.76% | 1,900 | 69億1678万 | +4.73% | 9.53 | 1.28 |
01/16 | 1,494 | 1,494 | 1,421 | 1,449 | -2.09% | 11,500 | 69億6969万 | +5.77% | 9.6 | 1.29 |
01/15 | 1,480 | 1,480 | 1,470 | 1,480 | +0.68% | 1,800 | 71億1880万 | +8.42% | 9.81 | 1.31 |
01/12 | 1,437 | 1,470 | 1,432 | 1,470 | +1.38% | 4,800 | 70億7070万 | +8.17% | 9.74 | 1.3 |
01/11 | 1,420 | 1,451 | 1,406 | 1,450 | +2.91% | 5,800 | 69億7450万 | +7.25% | 9.61 | 1.29 |
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 | |
2008年 3月期 | 371 6/11 | 234 3/17 | 43,000 2/13 | - | - | +10.94% 6/2 | -13.84% 2/6 |
2009年 3月期 | 318 7/28 7/16 | 170 10/10 | 11,000 1/7 | - | - | +9.77% 12/30 | -39.27% 10/10 |
2010年 3月期 | 275 4/27 4/16 | 222 12/30 | 9,700 3/15 | - | - | +10.96% 3/15 | -9.28% 12/30 |
2011年 3月期 | 267 1/18 | 208 11/1 | 15,700 2/9 | 12億8427万 | 10億48万 | +10.99% 1/18 | -16.79% 11/1 |
2012年 3月期 | 322 1/13 | 232 4/7 | 5,400 2/21 | 15億4882万 | 11億1592万 | +15.52% 7/26 | -9.63% 5/16 |
2013年 3月期 | 342 8/9 | 245 5/16 | 24,900 4/23 | 16億4502万 | 11億7845万 | +18.84% 7/5 | -8.65% 6/4 |
2014年 3月期 | 2,071 11/12 | 298 4/9 | 1,785,700 11/15 | 99億6151万 | 14億3338万 | +171.39% 11/11 | -26.86% 2/4 |
2015年 3月期 | 854 6/2 | 450 10/22 10/20 他2件 | 389,000 10/30 | 41億774万 | 21億6450万 | +24.87% 10/29 | -22.09% 5/19 |
2016年 3月期 | 620 11/2 4/17 | 394 2/12 | 90,900 10/27 | 29億8220万 | 18億9514万 | +10.79% 11/2 | -22.52% 8/25 |
2017年 3月期 | 622 2/20 | 400 11/9 | 65,400 10/25 | 29億9182万 | 19億2400万 | +17.87% 2/20 | -7.49% 4/14 |
2018年 3月期 | 999 10/17 | 490 4/14 | 609,300 10/17 | 48億519万 | 23億5690万 | +35.34% 10/17 | -17.76% 2/14 |
2019年 3月期 | 960 7/23 | 582 12/25 | 85,800 4/11 | 46億1760万 | 27億9942万 | +12.83% 7/23 | -16.37% 12/25 |
2020年 3月期 | 855 7/11 | 571 3/17 | 86,300 7/11 | 41億1255万 | 27億4651万 | +14.57% 7/11 | -17.83% 3/13 |
2021年 3月期 | 800 2/9 5/29 他2件 | 572 4/8 4/6 他2件 | 13,800 5/15 | 38億4800万 | 27億5132万 | +18.99% 5/21 | -7.7% 8/3 |
2022年 3月期 | 822 9/13 | 710 1/28 | 17,000 5/21 | 39億5382万 | 34億1510万 | +4.6% 9/13 | -4.85% 5/18 |
2023年 3月期 | 991 2/14 | 708 4/13 | 27,500 11/1 | 47億6671万 | 34億548万 | +12.19% 11/1 | -3.39% 5/9 |
2024年 3月期 | 1,642 2/2 | 889 5/9 | 173,700 3/26 | 78億9802万 | 42億7609万 | +15.38% 6/30 | -10.53% 2/15 |
最新 | 1,308 2024/6/7 | 7,800 | 62億9148万 | -1.73% 1,331 |
年間値上がり率
- 2001/12/26 vs 2000/12/28
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/26
- -13%(0.87倍)
- 2003/12/26 vs 2002/12/30
- -2%(0.98倍)
- 2004/12/28 vs 2003/12/26
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/28
- 26%(1.26倍)
- 2006/12/27 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/26 vs 2006/12/27
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/26
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/30
- -19%(0.81倍)
- 2010/12/27 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/26 vs 2010/12/27
- 30%(1.3倍)
- 2012/12/28 vs 2011/12/26
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 383%(4.83倍)
- 2014/12/30 vs 2013/12/30
- -58%(0.42倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 73%(1.73倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 26%(1.26倍)
- 2023/12/29 vs 2022/12/30
- 43%(1.43倍)
- 2024/06/07 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
170円(2008/10/10) - 669%(7.69倍)
1,308円(6/7)