株価チャート
株価
6/7
- 前日 (6/6)
- 1,453
- 始値
- 1,451
- 高値
- 1,474
- 安値
- 1,437
- 終値 +1.1%
- 1,469
- 出来高 +3.58%
- 104,200
乖離率
- 株価(5日)
移動平均値 - -0.74%
1,480 - 株価(25日)
移動平均値 - +1.1%
1,453 - 出来高(5日)
移動平均値 - -14.48%
121,840
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 | 1,451 | 1,474 | 1,437 | 1,469 | +1.1% | 104,200 | 550億6752万 | +1.1% | 10.25 | 1.95 |
06/06 | 1,490 | 1,490 | 1,452 | 1,453 | -2.74% | 100,600 | 544億6773万 | -0.07% | 10.14 | 1.93 |
06/05 | 1,488 | 1,504 | 1,472 | 1,494 | -0.73% | 110,900 | 560億468万 | +2.54% | 10.43 | 1.98 |
06/04 | 1,467 | 1,521 | 1,465 | 1,505 | +1.69% | 137,400 | 564億1703万 | +3.29% | 10.5 | 2 |
06/03 | 1,450 | 1,483 | 1,444 | 1,480 | +2.42% | 156,100 | 554億7987万 | +1.65% | 10.33 | 1.97 |
05/31 | 1,433 | 1,458 | 1,419 | 1,445 | +1.69% | 714,200 | 541億6784万 | -0.76% | 10.09 | 1.92 |
05/30 | 1,391 | 1,422 | 1,385 | 1,421 | +2.16% | 128,500 | 532億6817万 | -2.4% | 9.92 | 1.89 |
05/29 | 1,410 | 1,419 | 1,390 | 1,391 | -1.35% | 137,000 | 521億4358万 | -4.6% | 9.71 | 1.85 |
05/28 | 1,420 | 1,432 | 1,410 | 1,410 | 0% | 145,800 | 528億5582万 | -3.36% | 9.84 | 1.87 |
05/27 | 1,421 | 1,421 | 1,390 | 1,410 | -0.28% | 133,500 | 528億5582万 | -3.49% | 9.84 | 1.87 |
05/24 | 1,390 | 1,431 | 1,377 | 1,414 | +0.86% | 143,900 | 530億576万 | -3.35% | 9.87 | 1.88 |
05/23 | 1,415 | 1,416 | 1,401 | 1,402 | -0.36% | 81,600 | 525億5593万 | -4.23% | 9.79 | 1.86 |
05/22 | 1,410 | 1,420 | 1,394 | 1,407 | 0% | 126,800 | 527億4336万 | -4.02% | 9.82 | 1.87 |
05/21 | 1,422 | 1,428 | 1,407 | 1,407 | -1.12% | 120,000 | 527億4336万 | -4.09% | 9.82 | 1.87 |
05/20 | 1,438 | 1,446 | 1,416 | 1,423 | -1.59% | 155,600 | 533億4314万 | -3.07% | 9.93 | 1.89 |
05/17 | 1,424 | 1,446 | 1,418 | 1,446 | +1.05% | 62,200 | 542億533万 | -1.43% | 10.09 | 1.92 |
05/16 | 1,449 | 1,457 | 1,423 | 1,431 | -0.42% | 110,600 | 536億4303万 | -2.39% | 9.99 | 1.9 |
05/15 | 1,482 | 1,485 | 1,427 | 1,437 | -2.97% | 162,800 | 538億6795万 | -1.91% | 10.03 | 1.91 |
05/14 | 1,459 | 1,491 | 1,457 | 1,481 | +1.79% | 123,500 | 555億1735万 | +1.16% | 10.34 | 1.97 |
05/13 | 1,518 | 1,518 | 1,445 | 1,455 | -4.15% | 219,800 | 545億4271万 | -0.41% | 10.16 | 1.93 |
05/10 | 1,544 | 1,552 | 1,517 | 1,518 | -0.78% | 124,200 | 569億435万 | +4.04% | 10.6 | 2.02 |
05/09 | 1,537 | 1,552 | 1,530 | 1,530 | +0.2% | 138,600 | 573億5419万 | +5.23% | 10.68 | 2.03 |
05/08 | 1,489 | 1,532 | 1,487 | 1,527 | +1.87% | 191,600 | 572億4173万 | +5.24% | 10.66 | 2.03 |
05/07 | 1,492 | 1,499 | 1,479 | 1,499 | +1.77% | 56,300 | 561億9211万 | +3.59% | 10.46 | 1.99 |
05/02 | 1,508 | 1,510 | 1,473 | 1,473 | -1.87% | 61,000 | 552億1746万 | +1.94% | 10.28 | 1.96 |
05/01 | 1,524 | 1,524 | 1,492 | 1,501 | -1.25% | 83,700 | 562億6708万 | +4.02% | 10.48 | 1.99 |
04/30 | 1,512 | 1,520 | 1,500 | 1,520 | +2.01% | 94,300 | 569億7932万 | +5.48% | 10.61 | 2.02 |
04/26 | 1,480 | 1,492 | 1,462 | 1,490 | +0.13% | 65,700 | 558億5473万 | +3.62% | 10.4 | 1.98 |
04/25 | 1,485 | 1,509 | 1,475 | 1,488 | +0.54% | 115,700 | 557億7976万 | +3.48% | 10.39 | 1.98 |
04/24 | 1,449 | 1,480 | 1,449 | 1,480 | +2.56% | 94,600 | 554億7987万 | +2.92% | 10.33 | 1.97 |
04/23 | 1,483 | 1,484 | 1,435 | 1,443 | -1.5% | 158,100 | 540億9287万 | +0.42% | 10.07 | 1.92 |
04/22 | 1,433 | 1,466 | 1,433 | 1,465 | +2.95% | 84,700 | 549億1757万 | +1.81% | 10.23 | 1.95 |
04/19 | 1,445 | 1,448 | 1,422 | 1,423 | -1.93% | 119,800 | 533億4314万 | -1.04% | 9.93 | 1.89 |
04/18 | 1,460 | 1,467 | 1,444 | 1,451 | -0.82% | 108,200 | 543億9276万 | +0.76% | 10.13 | 1.93 |
04/17 | 1,455 | 1,476 | 1,436 | 1,463 | +0.97% | 219,000 | 548億4260万 | +1.6% | 10.21 | 1.94 |
04/16 | 1,432 | 1,453 | 1,425 | 1,449 | +0.76% | 109,400 | 543億1779万 | +0.63% | 10.11 | 1.92 |
04/15 | 1,440 | 1,443 | 1,427 | 1,438 | -0.07% | 116,100 | 539億544万 | -0.14% | 10.04 | 1.91 |
04/12 | 1,430 | 1,442 | 1,423 | 1,439 | +1.41% | 153,400 | 539億4292万 | 0% | 10.04 | 1.91 |
04/11 | 1,403 | 1,424 | 1,396 | 1,419 | +0.78% | 86,500 | 531億9320万 | -1.18% | 9.9 | 1.88 |
04/10 | 1,425 | 1,433 | 1,407 | 1,408 | -1.19% | 167,300 | 527億8085万 | -1.95% | 9.83 | 1.87 |
04/09 | 1,405 | 1,434 | 1,405 | 1,425 | +1.42% | 114,900 | 534億1812万 | -0.77% | 9.95 | 1.89 |
04/08 | 1,406 | 1,414 | 1,390 | 1,405 | -0.07% | 158,000 | 526億6839万 | -2.29% | 9.81 | 1.87 |
04/05 | 1,411 | 1,420 | 1,392 | 1,406 | -0.35% | 129,400 | 527億587万 | -2.56% | 9.81 | 1.87 |
04/04 | 1,400 | 1,429 | 1,391 | 1,411 | +0.79% | 120,500 | 528億9331万 | -2.56% | 9.85 | 1.87 |
04/03 | 1,404 | 1,409 | 1,395 | 1,400 | -0.5% | 179,500 | 524億8096万 | -3.65% | 9.77 | 1.86 |
04/02 | 1,429 | 1,429 | 1,405 | 1,407 | -2.16% | 264,400 | 527億4336万 | -3.5% | 9.82 | 1.87 |
04/01 | 1,455 | 1,455 | 1,431 | 1,438 | -0.07% | 177,600 | 539億544万 | -1.64% | 10.04 | 1.91 |
03/29 | 1,445 | 1,458 | 1,437 | 1,439 | -0.28% | 266,200 | 539億4292万 | -1.71% | 10.04 | 1.91 |
03/28 | 1,440 | 1,458 | 1,428 | 1,443 | +0.63% | 232,100 | 540億9287万 | -1.64% | 10.07 | 1.92 |
03/27 | 1,430 | 1,445 | 1,424 | 1,434 | +0.21% | 171,500 | 537億5549万 | -2.38% | 10.01 | 1.9 |
03/26 | 1,447 | 1,453 | 1,430 | 1,431 | -1.51% | 264,400 | 536億4303万 | -2.65% | 9.99 | 1.9 |
03/25 | 1,475 | 1,479 | 1,452 | 1,453 | -2.29% | 160,200 | 544億6773万 | -1.22% | 10.14 | 1.93 |
03/22 | 1,491 | 1,504 | 1,470 | 1,487 | -0.27% | 134,500 | 557億4227万 | +1.09% | 10.38 | 1.97 |
03/21 | 1,474 | 1,510 | 1,471 | 1,491 | +1.77% | 195,500 | 558億9222万 | +1.43% | 10.41 | 1.98 |
03/19 | 1,484 | 1,486 | 1,457 | 1,465 | -1.21% | 167,000 | 549億1757万 | -0.41% | 10.23 | 1.94 |
03/18 | 1,470 | 1,493 | 1,461 | 1,483 | +1.99% | 114,800 | 555億9233万 | 0% | 10.35 | 1.97 |
03/15 | 1,450 | 1,464 | 1,426 | 1,454 | -0.07% | 229,800 | 545億522万 | -2.74% | 10.15 | 1.93 |
03/14 | 1,466 | 1,474 | 1,445 | 1,455 | -0.75% | 116,600 | 545億4271万 | -3.58% | 10.16 | 1.93 |
03/13 | 1,474 | 1,481 | 1,443 | 1,466 | +0.07% | 144,500 | 549億5506万 | -3.68% | 10.23 | 1.95 |
03/12 | 1,431 | 1,466 | 1,419 | 1,465 | +2.45% | 162,300 | 549億1757万 | -4.62% | 10.23 | 1.94 |
03/11 | 1,429 | 1,454 | 1,415 | 1,430 | +0.99% | 180,500 | 536億555万 | -7.68% | 9.98 | 1.9 |
03/08 | 1,361 | 1,425 | 1,351 | 1,416 | +3.28% | 290,700 | 530億8074万 | -9.46% | 9.88 | 1.88 |
03/07 | 1,411 | 1,416 | 1,370 | 1,371 | -2.83% | 461,300 | 513億9385万 | -13.17% | 9.57 | 1.82 |
03/06 | 1,395 | 1,422 | 1,386 | 1,411 | 0% | 240,300 | 528億9331万 | -11.59% | 9.85 | 1.87 |
03/05 | 1,464 | 1,467 | 1,397 | 1,411 | -5.05% | 297,500 | 528億9331万 | -12.41% | 9.85 | 1.87 |
03/04 | 1,512 | 1,515 | 1,484 | 1,486 | -1.72% | 193,000 | 557億479万 | -8.67% | 10.37 | 1.97 |
03/01 | 1,535 | 1,544 | 1,511 | 1,512 | -1.5% | 182,900 | 566億7943万 | -7.8% | 10.55 | 2.01 |
02/29 | 1,528 | 1,547 | 1,520 | 1,535 | +0.13% | 156,300 | 575億4162万 | -7.03% | 10.71 | 2.04 |
02/28 | 1,519 | 1,551 | 1,517 | 1,533 | +0.33% | 96,200 | 574億6665万 | -7.76% | 10.7 | 2.04 |
02/27 | 1,510 | 1,531 | 1,509 | 1,528 | +0.73% | 112,800 | 572億7921万 | -8.61% | 10.67 | 2.03 |
02/26 | 1,508 | 1,528 | 1,494 | 1,517 | +1.95% | 118,900 | 568億6686万 | -9.7% | 10.59 | 2.01 |
02/22 | 1,514 | 1,514 | 1,478 | 1,488 | -1.72% | 176,200 | 557億7976万 | -11.85% | 10.39 | 1.98 |
02/21 | 1,490 | 1,514 | 1,483 | 1,514 | +2.44% | 174,200 | 567億5440万 | -10.94% | 10.57 | 2.01 |
02/20 | 1,496 | 1,497 | 1,468 | 1,478 | +0.14% | 105,100 | 554億489万 | -13.67% | 10.32 | 1.96 |
02/19 | 1,470 | 1,498 | 1,461 | 1,476 | +0.96% | 221,200 | 553億2992万 | -14.48% | 10.3 | 1.96 |
02/16 | 1,469 | 1,470 | 1,427 | 1,462 | +1.6% | 202,700 | 548億511万 | -16.07% | 10.2 | 1.94 |
02/15 | 1,470 | 1,480 | 1,434 | 1,439 | -1.57% | 278,500 | 539億4292万 | -18.19% | 10.04 | 1.91 |
02/14 | 1,529 | 1,551 | 1,448 | 1,462 | -4.19% | 629,900 | 548億511万 | -17.68% | 10.2 | 1.94 |
02/13 | 1,589 | 1,644 | 1,520 | 1,526 | -13.54% | 644,200 | 572億424万 | -14.84% | 10.65 | 2.03 |
02/09 | 1,762 | 1,776 | 1,750 | 1,765 | -0.84% | 93,800 | 661億6349万 | -2.11% | 12.32 | 2.34 |
02/08 | 1,790 | 1,796 | 1,764 | 1,780 | -0.56% | 51,000 | 667億2579万 | -1.49% | 12.42 | 2.36 |
02/07 | 1,789 | 1,800 | 1,769 | 1,790 | +0.06% | 78,100 | 671億65万 | -1.05% | 12.49 | 2.38 |
02/06 | 1,816 | 1,816 | 1,771 | 1,789 | -1.54% | 52,500 | 670億6316万 | -1.16% | 12.49 | 2.38 |
02/05 | 1,804 | 1,832 | 1,795 | 1,817 | +1.06% | 58,000 | 681億1278万 | +0.39% | 12.68 | 2.41 |
02/02 | 1,788 | 1,826 | 1,787 | 1,798 | +0.56% | 81,000 | 674億54万 | -0.55% | 12.55 | 2.39 |
02/01 | 1,769 | 1,806 | 1,769 | 1,788 | -0.39% | 72,100 | 670億2568万 | -1% | 12.48 | 2.37 |
01/31 | 1,790 | 1,795 | 1,772 | 1,795 | +0.06% | 54,400 | 672億8808万 | -0.44% | 12.53 | 2.38 |
01/30 | 1,800 | 1,813 | 1,783 | 1,794 | -0.5% | 51,500 | 672億5060万 | -0.39% | 12.52 | 2.38 |
01/29 | 1,805 | 1,825 | 1,790 | 1,803 | -0.28% | 63,200 | 675億8797万 | +0.11% | 12.58 | 2.39 |
01/26 | 1,797 | 1,844 | 1,787 | 1,808 | +0.61% | 92,500 | 677億7541万 | +0.39% | 12.62 | 2.4 |
01/25 | 1,800 | 1,805 | 1,769 | 1,797 | -0.22% | 39,600 | 673億6306万 | -0.11% | 12.54 | 2.39 |
01/24 | 1,808 | 1,839 | 1,799 | 1,801 | -0.22% | 60,400 | 675億1300万 | +0.11% | 12.57 | 2.39 |
01/23 | 1,798 | 1,833 | 1,797 | 1,805 | +1.8% | 116,100 | 676億6295万 | +0.39% | 12.6 | 2.4 |
01/22 | 1,760 | 1,781 | 1,754 | 1,773 | +1.84% | 102,900 | 664億6338万 | -1.34% | 12.38 | 2.35 |
01/19 | 1,740 | 1,768 | 1,712 | 1,741 | +1.04% | 112,900 | 652億6382万 | -3.06% | 12.15 | 2.31 |
01/18 | 1,762 | 1,772 | 1,723 | 1,723 | -2.6% | 107,800 | 645億8906万 | -4.17% | 12.03 | 2.29 |
01/17 | 1,814 | 1,819 | 1,762 | 1,769 | -2.48% | 110,800 | 663億1344万 | -1.72% | 12.35 | 2.35 |
01/16 | 1,820 | 1,838 | 1,814 | 1,814 | -1.14% | 62,800 | 680億32万 | +0.78% | 12.66 | 2.41 |
01/15 | 1,860 | 1,860 | 1,827 | 1,835 | -1.56% | 104,100 | 687億8754万 | +1.89% | 12.81 | 2.44 |
01/12 | 1,910 | 1,910 | 1,853 | 1,864 | -1.32% | 66,500 | 698億7464万 | +3.61% | 13.01 | 2.47 |
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 9月期 | 1,030 103,000 10/3 | 194 19,430 9/30 | 6,859,100 68,591 6/26 | - | - | +36.06% 2/19 | -76.64% 10/20 |
2009年 9月期 | 174 17,430 10/1 | 32 3,200 1/27 | 2,358,800 23,588 10/16 | - | - | +75.12% 11/13 | -31.35% 1/26 |
2010年 9月期 | 85 8,490 4/21 | 40 4,080 9/13 4,055 8/17 他2件 | 865,000 8,650 4/20 | 33億6173万 | 15億8979万 | +30.59% 4/21 | -20.96% 5/26 |
2011年 9月期 | 414 41,350 2/15 | 34 3,495 11/1 3,450 10/29 他3件 | 5,685,000 56,850 12/15 | 163億7311万 | 13億5617万 | +158.69% 12/7 | -39.63% 3/15 |
2012年 12月期 | 218 21,800 3/22 | 118 11,800 10/5 | 6,127,600 61,276 12/16 | 86億3201万 | 46億7237万 | +26.11% 12/16 | -16.44% 11/24 |
2013年 12月期 | 399 8/6 | 139 13,900 2/18 | 68,775,700 7/22 | 157億9896万 | 55億389万 | +64.48% 5/27 | -34.6% 6/26 |
2014年 12月期 | 660 8/25 | 209 2/4 | 48,253,600 2/18 | 254億102万 | 80億4365万 | +39.69% 8/18 | -12.69% 3/20 |
2015年 12月期 | 1,145 7/24 | 441 1/26 | 4,326,300 4/7 | 440億6692万 | 169億7250万 | +28.05% 7/22 | -22.52% 8/25 |
2016年 12月期 | 985 10/31 | 509 2/12 | 975,400 2/16 | 379億910万 | 195億8957万 | +16.43% 3/23 | -16.89% 2/12 |
2017年 12月期 | 2,350 12/29 | 915 1/31 | 1,846,300 8/7 | 904億4304万 | 352億1505万 | +23.91% 8/16 | -9.75% 11/15 |
2018年 12月期 | 2,948 7/26 | 1,603 12/26 | 1,017,700 2/13 | 1134億5790万 | 616億9369万 | +12.13% 5/21 | -20.57% 12/25 |
2019年 12月期 | 2,538 12/27 | 1,595 1/4 | 490,100 2/12 | 976億7848万 | 613億8580万 | +17.32% 2/14 | -13.89% 6/4 |
2020年 12月期 | 2,723 2/13 | 969 3/23 | 935,000 3/18 | 1047億9846万 | 372億9332万 | +27.8% 5/12 | -47.93% 3/19 |
2021年 12月期 | 3,225 11/17 | 1,510 1/19 | 448,200 10/4 | 1208億9364万 | 581億1446万 | +16.09% 11/17 | -16.24% 1/7 |
2022年 12月期 | 3,245 11/29 | 1,976 6/20 | 438,000 10/28 | 1216億4336万 | 740億7312万 | +13.1% 3/30 | -15.24% 5/12 |
2023年 12月期 | 2,888 2/1 | 1,621 10/24 | 294,500 8/14 | 1082億6072万 | 607億6545万 | +11.73% 11/20 | -10.23% 10/16 |
最新 | 1,469 2024/6/7 | 104,200 | 550億6752万 | +1.1% 1,453 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 77%(1.77倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -76%(0.24倍)
- 2008/12/30 vs 2007/12/28
- -92%(0.08倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- 259%(3.59倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- -18%(0.82倍)
- 2013/12/30 vs 2012/12/28
- 87%(1.87倍)
- 2014/12/30 vs 2013/12/30
- 82%(1.82倍)
- 2015/12/30 vs 2014/12/30
- 55%(1.55倍)
- 2016/12/30 vs 2015/12/30
- 29%(1.29倍)
- 2017/12/29 vs 2016/12/30
- 140%(2.4倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 53%(1.53倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- -35%(0.65倍)
- 2024/06/07 vs 2023/12/29
- -20%(0.8倍)
- 過去安値
32円(2009/01/27) - 4491%(45.91倍)
1,469円(6/7)