株価チャート
株価
6/7
- 前日 (6/6)
- 129
- 始値
- 130
- 高値
- 130
- 安値
- 129
- 終値 ±0%
- 129
- 出来高 -50.25%
- 70,800
乖離率
- 株価(5日)
移動平均値 - -1.53%
131 - 株価(25日)
移動平均値 - -4.44%
135 - 出来高(5日)
移動平均値 - -23.84%
92,960
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 | 130 | 130 | 129 | 129 | 0% | 70,800 | 49億7100万 | -4.44% | 22.69 | 0.98 |
06/06 | 131 | 132 | 129 | 129 | -1.53% | 142,300 | 49億7100万 | -5.15% | 22.69 | 0.98 |
06/05 | 134 | 134 | 131 | 131 | -2.24% | 76,400 | 50億4807万 | -3.68% | 23.04 | 0.99 |
06/04 | 131 | 134 | 131 | 134 | +2.29% | 66,100 | 51億6367万 | -1.47% | 23.57 | 1.02 |
06/03 | 133 | 133 | 130 | 131 | -0.76% | 109,200 | 50億4807万 | -3.68% | 23.04 | 0.99 |
05/31 | 129 | 132 | 129 | 132 | +2.33% | 224,900 | 50億8660万 | -3.65% | 23.22 | 1 |
05/30 | 127 | 130 | 127 | 129 | -1.53% | 149,900 | 49億7100万 | -5.84% | 22.69 | 0.98 |
05/29 | 135 | 135 | 131 | 131 | -3.68% | 663,400 | 50億4807万 | -5.07% | 23.04 | 0.99 |
05/28 | 135 | 136 | 135 | 136 | +0.74% | 79,400 | 52億4074万 | -1.45% | 23.92 | 1.03 |
05/27 | 135 | 136 | 134 | 135 | +0.75% | 87,500 | 52億221万 | -2.17% | 23.74 | 1.02 |
05/24 | 133 | 135 | 133 | 134 | +0.75% | 111,200 | 51億6367万 | -2.9% | 23.57 | 1.02 |
05/23 | 135 | 135 | 133 | 133 | -1.48% | 135,300 | 51億2514万 | -4.32% | 23.39 | 1.01 |
05/22 | 138 | 139 | 134 | 135 | -2.17% | 172,600 | 52億221万 | -2.88% | 23.74 | 1.02 |
05/21 | 139 | 140 | 138 | 138 | 0% | 185,800 | 53億1781万 | -1.43% | 24.27 | 1.05 |
05/20 | 138 | 140 | 137 | 138 | +0.73% | 216,000 | 53億1781万 | -1.43% | 24.27 | 1.05 |
05/17 | 138 | 139 | 136 | 137 | -0.72% | 272,800 | 52億7928万 | -2.14% | 24.1 | 1.04 |
05/16 | 141 | 141 | 137 | 138 | -1.43% | 214,600 | 53億1781万 | -2.13% | 24.27 | 1.05 |
05/15 | 141 | 142 | 139 | 140 | -1.41% | 233,700 | 53億9488万 | -0.71% | 24.62 | 1.06 |
05/14 | 140 | 142 | 138 | 142 | +1.43% | 245,900 | 54億7195万 | +1.43% | 24.98 | 1.08 |
05/13 | 139 | 140 | 138 | 140 | 0% | 246,900 | 53億9488万 | 0% | 24.62 | 1.06 |
05/10 | 140 | 141 | 139 | 140 | +0.72% | 212,900 | 53億9488万 | +0.72% | 24.62 | 1.06 |
05/09 | 139 | 141 | 138 | 139 | 0% | 140,300 | 53億5635万 | 0% | 24.45 | 1.05 |
05/08 | 138 | 140 | 137 | 139 | +0.72% | 112,700 | 53億5635万 | 0% | 24.45 | 1.05 |
05/07 | 136 | 139 | 136 | 138 | +2.22% | 157,200 | 53億1781万 | 0% | 24.27 | 1.05 |
05/02 | 135 | 136 | 134 | 135 | -0.74% | 139,300 | 52億221万 | -2.17% | 23.74 | 1.02 |
05/01 | 137 | 138 | 135 | 136 | -0.73% | 256,800 | 52億4074万 | -1.45% | 23.92 | 1.03 |
04/30 | 138 | 139 | 137 | 137 | +0.74% | 133,700 | 52億7928万 | 0% | 24.1 | 1.04 |
04/26 | 137 | 139 | 136 | 136 | -1.45% | 380,500 | 52億4074万 | -0.73% | 23.92 | 1.03 |
04/25 | 140 | 141 | 137 | 138 | -2.82% | 251,000 | 53億1781万 | +0.73% | 24.27 | 1.05 |
04/24 | 142 | 143 | 140 | 142 | 0% | 143,200 | 54億7195万 | +3.65% | 24.98 | 1.08 |
04/23 | 141 | 143 | 140 | 142 | +1.43% | 133,600 | 54億7195万 | +4.41% | 24.98 | 1.08 |
04/22 | 140 | 143 | 140 | 140 | 0% | 450,500 | 53億9488万 | +2.94% | 24.62 | 1.06 |
04/19 | 143 | 143 | 137 | 140 | -2.1% | 445,900 | 53億9488万 | +3.7% | 24.62 | 1.06 |
04/18 | 141 | 144 | 140 | 143 | +0.7% | 179,000 | 55億1049万 | +5.93% | 25.15 | 1.08 |
04/17 | 146 | 146 | 140 | 142 | -2.74% | 424,000 | 54億7195万 | +5.97% | 24.98 | 1.08 |
04/16 | 146 | 150 | 145 | 146 | 0% | 602,800 | 56億2609万 | +9.77% | 25.68 | 1.11 |
04/15 | 143 | 146 | 142 | 146 | +2.1% | 264,500 | 56億2609万 | +9.77% | 25.68 | 1.11 |
04/12 | 143 | 145 | 143 | 143 | 0% | 200,300 | 55億1049万 | +8.33% | 25.15 | 1.08 |
04/11 | 143 | 145 | 142 | 143 | 0% | 295,300 | 55億1049万 | +9.16% | 25.15 | 1.08 |
04/10 | 145 | 146 | 143 | 143 | -1.38% | 563,900 | 55億1049万 | +9.16% | 25.15 | 1.08 |
04/09 | 143 | 146 | 140 | 145 | +2.11% | 1,139,900 | 55億8756万 | +11.54% | 25.5 | 1.1 |
04/08 | 150 | 154 | 139 | 142 | +9.23% | 5,355,400 | 54億7195万 | +10.08% | 24.98 | 1.08 |
04/05 | 129 | 132 | 129 | 130 | -0.76% | 299,400 | 50億953万 | +1.56% | 22.86 | 0.99 |
04/04 | 130 | 132 | 129 | 131 | +1.55% | 129,500 | 50億4807万 | +2.34% | 23.04 | 0.99 |
04/03 | 130 | 130 | 128 | 129 | -1.53% | 129,300 | 49億7100万 | +0.78% | 22.69 | 0.98 |
04/02 | 132 | 133 | 130 | 131 | -0.76% | 103,600 | 50億4807万 | +2.34% | 23.04 | 0.99 |
04/01 | 131 | 134 | 130 | 132 | +1.54% | 224,300 | 50億8660万 | +3.13% | 23.22 | 1 |
03/29 | 129 | 130 | 128 | 130 | +1.56% | 104,600 | 50億953万 | +2.36% | 22.86 | 0.99 |
03/28 | 128 | 129 | 127 | 128 | +0.79% | 75,300 | 49億3246万 | +0.79% | 22.51 | 0.97 |
03/27 | 128 | 129 | 127 | 127 | -0.78% | 88,000 | 48億9393万 | 0% | 22.34 | 0.96 |
03/26 | 130 | 131 | 127 | 128 | -2.29% | 164,400 | 49億3246万 | +0.79% | 22.51 | 0.97 |
03/25 | 132 | 132 | 130 | 131 | 0% | 102,700 | 50億4807万 | +3.97% | 23.04 | 0.99 |
03/22 | 131 | 132 | 130 | 131 | +0.77% | 116,100 | 50億4807万 | +3.97% | 23.04 | 0.99 |
03/21 | 130 | 131 | 129 | 130 | 0% | 142,900 | 50億953万 | +4% | 22.86 | 0.99 |
03/19 | 127 | 130 | 127 | 130 | +1.56% | 64,000 | 50億953万 | +4% | 22.86 | 0.99 |
03/18 | 129 | 130 | 127 | 128 | -0.78% | 124,200 | 49億3246万 | +2.4% | 22.51 | 0.97 |
03/15 | 127 | 129 | 127 | 129 | +0.78% | 103,700 | 49億7100万 | +3.2% | 22.69 | 0.98 |
03/14 | 127 | 128 | 125 | 128 | +0.79% | 88,200 | 49億3246万 | +2.4% | 22.51 | 0.97 |
03/13 | 127 | 127 | 125 | 127 | +0.79% | 82,900 | 48億9393万 | +2.42% | 22.34 | 0.96 |
03/12 | 125 | 127 | 123 | 126 | +0.8% | 141,700 | 48億5539万 | +1.61% | 22.16 | 0.96 |
03/11 | 128 | 128 | 125 | 125 | -3.1% | 165,600 | 48億1686万 | +0.81% | 21.99 | 0.95 |
03/08 | 127 | 130 | 127 | 129 | +0.78% | 127,200 | 49億7100万 | +3.2% | 22.69 | 0.98 |
03/07 | 127 | 129 | 127 | 128 | 0% | 193,600 | 49億3246万 | +3.23% | 22.51 | 0.97 |
03/06 | 126 | 130 | 126 | 128 | +1.59% | 363,300 | 49億3246万 | +3.23% | 22.51 | 0.97 |
03/05 | 125 | 128 | 124 | 126 | +0.8% | 167,600 | 48億5539万 | +1.61% | 22.16 | 0.96 |
03/04 | 126 | 127 | 124 | 125 | 0% | 165,700 | 48億1686万 | 0% | 21.99 | 0.95 |
03/01 | 128 | 129 | 125 | 125 | -0.79% | 229,700 | 48億1686万 | 0% | 21.99 | 0.95 |
02/29 | 126 | 128 | 125 | 126 | -0.79% | 177,500 | 48億5539万 | +0.8% | 22.16 | 0.96 |
02/28 | 127 | 129 | 126 | 127 | 0% | 126,900 | 48億9393万 | +1.6% | 22.34 | 0.96 |
02/27 | 125 | 127 | 125 | 127 | +2.42% | 85,600 | 48億9393万 | +1.6% | 22.34 | 0.96 |
02/26 | 123 | 125 | 123 | 124 | +0.81% | 83,700 | 47億7832万 | 0% | 21.81 | 0.94 |
02/22 | 123 | 123 | 121 | 123 | +1.65% | 84,400 | 47億3979万 | -0.81% | 21.63 | 0.93 |
02/21 | 123 | 124 | 121 | 121 | -1.63% | 98,700 | 46億6272万 | -2.42% | 21.28 | 0.92 |
02/20 | 124 | 125 | 122 | 123 | +0.82% | 114,400 | 47億3979万 | -1.6% | 21.63 | 0.93 |
02/19 | 120 | 124 | 120 | 122 | +1.67% | 87,500 | 47億125万 | -2.4% | 21.46 | 0.93 |
02/16 | 119 | 122 | 119 | 120 | +0.84% | 133,700 | 46億2418万 | -4% | 21.11 | 0.91 |
02/15 | 120 | 122 | 119 | 119 | -0.83% | 113,600 | 45億8565万 | -4.8% | 20.93 | 0.9 |
02/14 | 122 | 122 | 120 | 120 | -1.64% | 137,500 | 46億2418万 | -4.76% | 21.11 | 0.91 |
02/13 | 125 | 125 | 122 | 122 | -0.81% | 105,000 | 47億125万 | -3.17% | 21.46 | 0.93 |
02/09 | 124 | 126 | 123 | 123 | -1.6% | 92,000 | 47億3979万 | -2.38% | 21.63 | 0.93 |
02/08 | 124 | 126 | 123 | 125 | +0.81% | 118,800 | 48億1686万 | -0.79% | 21.99 | 0.95 |
02/07 | 126 | 127 | 124 | 124 | -1.59% | 179,800 | 47億7832万 | -1.59% | 21.81 | 0.94 |
02/06 | 126 | 127 | 126 | 126 | -0.79% | 42,000 | 48億5539万 | 0% | 22.16 | 0.96 |
02/05 | 126 | 128 | 126 | 127 | +0.79% | 75,900 | 48億9393万 | +0.79% | 22.34 | 0.96 |
02/02 | 127 | 128 | 126 | 126 | -0.79% | 106,400 | 48億5539万 | 0% | 22.16 | 0.96 |
02/01 | 126 | 128 | 125 | 127 | +0.79% | 129,000 | 48億9393万 | +1.6% | 22.34 | 0.96 |
01/31 | 127 | 128 | 125 | 126 | -1.56% | 238,400 | 48億5539万 | +0.8% | 22.16 | 0.96 |
01/30 | 130 | 130 | 128 | 128 | -1.54% | 307,300 | 49億3246万 | +2.4% | 22.51 | 0.97 |
01/29 | 127 | 131 | 127 | 130 | +2.36% | 218,900 | 50億953万 | +4.84% | 22.86 | 0.99 |
01/26 | 127 | 128 | 126 | 127 | +0.79% | 125,800 | 48億9393万 | +2.42% | 22.34 | 0.96 |
01/25 | 127 | 128 | 125 | 126 | -0.79% | 109,300 | 48億5539万 | +1.61% | 22.16 | 0.96 |
01/24 | 125 | 127 | 125 | 127 | +1.6% | 73,300 | 48億9393万 | +3.25% | 22.34 | 0.96 |
01/23 | 126 | 128 | 125 | 125 | -1.57% | 151,800 | 48億1686万 | +1.63% | 21.99 | 0.95 |
01/22 | 124 | 127 | 123 | 127 | +3.25% | 120,700 | 48億9393万 | +4.1% | 22.34 | 0.96 |
01/19 | 124 | 125 | 123 | 123 | -0.81% | 189,900 | 47億3979万 | +0.82% | 21.63 | 0.93 |
01/18 | 124 | 126 | 124 | 124 | 0% | 88,200 | 47億7832万 | +1.64% | 21.81 | 0.94 |
01/17 | 127 | 127 | 123 | 124 | -1.59% | 135,000 | 47億7832万 | +1.64% | 21.81 | 0.94 |
01/16 | 127 | 128 | 125 | 126 | -0.79% | 94,300 | 48億5539万 | +3.28% | 22.16 | 0.96 |
01/15 | 129 | 129 | 120 | 127 | -1.55% | 445,800 | 48億9393万 | +4.1% | 22.34 | 0.96 |
01/12 | 128 | 130 | 126 | 129 | +0.78% | 296,300 | 49億7100万 | +6.61% | 22.69 | 0.98 |
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 5月期 | 326 32,600 7/10 | 90 9,000 1/17 | 238,400 2,384 9/12 | - | - | +25.7% 3/6 | -28.93% 1/16 |
2009年 5月期 | 104 10,400 6/3 | 34 3,400 2/13 | 271,500 2,715 5/11 | - | - | +42.79% 5/12 | -32.48% 7/16 |
2010年 5月期 | 93 9,320 6/5 | 56 5,600 1/26 | 509,300 5,093 6/5 | - | - | +16.6% 4/7 | -15.91% 7/13 |
2011年 5月期 | 91 9,140 1/7 | 52 5,180 8/12 | 419,100 4,191 1/7 | 34億4578万 | 19億5286万 | +22.92% 1/7 | -28.85% 3/15 |
2012年 5月期 | 148 14,770 3/21 | 64 6,480 9/26 6,420 8/9 | 1,780,600 17,806 3/19 | 55億6829万 | 24億2034万 | +52.8% 3/21 | -16.24% 5/15 |
2013年 5月期 | 299 29,850 5/14 | 84 8,470 11/5 8,470 10/16 他5件 | 1,581,400 15,814 5/14 | 112億5345万 | 31億6680万 | +55.39% 5/13 | -30.71% 6/10 |
2014年 5月期 | 435 12/11 | 134 13,400 6/27 | 12,442,500 12/11 | 163億9950万 | 50億5180万 | +56.3% 12/10 | -25.53% 2/4 |
2015年 5月期 | 858 8/26 | 229 6/3 6/2 | 74,878,300 8/20 | 323億4660万 | 86億3330万 | +132.96% 8/25 | -19.81% 12/22 |
2016年 5月期 | 413 6/26 | 163 2/12 | 18,617,300 3/29 | 167億3339万 | 66億805万 | +44.29% 6/10 | -26.74% 8/25 |
2017年 5月期 | 399 6/10 | 236 11/9 | 30,658,000 6/6 | 161億7972万 | 95億7161万 | +16.66% 6/20 | -13.72% 11/9 |
2018年 5月期 | 350 6/20 | 206 2/6 | 16,419,100 6/20 | 141億9852万 | 83億5828万 | +7.9% 5/8 | -10.27% 2/6 |
2019年 5月期 | 251 10/24 10/4 | 148 12/25 | 7,656,900 7/12 | 101億9386万 | 60億1072万 | +25.06% 7/4 | -29.62% 12/25 |
2020年 5月期 | 297 5/28 | 153 3/13 | 43,699,900 10/4 | 119億1950万 | 61億4034万 | +52.79% 10/4 | -32.36% 3/13 |
2021年 5月期 | 368 7/28 | 199 12/28 | 7,381,100 7/14 | 147億6894万 | 79億8658万 | +27.82% 7/21 | -18.67% 10/2 |
2022年 5月期 | 223 6/16 | 158 5/30 | 698,500 4/8 | 89億5008万 | 63億4131万 | +6.69% 9/14 | -9.7% 1/27 |
2023年 5月期 | 176 7/15 | 120 1/13 | 5,601,000 7/15 | 67億8214万 | 46億2418万 | +10.35% 2/9 | -9.46% 10/14 |
最新 | 129 2024/6/7 | 70,800 | 49億7100万 | -4.44% 135 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- 46%(1.46倍)
- 2010/12/30 vs 2009/12/30
- 20%(1.2倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 239%(3.39倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- -40%(0.6倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- -16%(0.84倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 46%(1.46倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/06/07 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
34円(2009/02/13) - 279%(3.79倍)
129円(6/7)