株価チャート
株価
6/7
- 前日 (6/6)
- 134
- 始値
- 134
- 高値
- 138
- 安値
- 134
- 終値 +2.99%
- 138
- 出来高 -45.63%
- 198,500
乖離率
- 株価(5日)
移動平均値 - +0.73%
137 - 株価(25日)
移動平均値 - +2.99%
134 - 出来高(5日)
移動平均値 - -46.69%
372,380
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 | 134 | 138 | 134 | 138 | +2.99% | 198,500 | 123億5116万 | +2.99% | - | 1.49 |
06/06 | 140 | 140 | 133 | 134 | -4.29% | 365,100 | 119億9315万 | 0% | - | 1.44 |
06/05 | 139 | 140 | 137 | 140 | 0% | 326,000 | 125億3016万 | +4.48% | - | 1.51 |
06/04 | 130 | 141 | 130 | 140 | +6.87% | 795,000 | 125億3016万 | +4.48% | - | 1.51 |
06/03 | 131 | 134 | 131 | 131 | 0% | 177,300 | 117億2465万 | -2.24% | - | 1.41 |
05/31 | 128 | 131 | 128 | 131 | +2.34% | 259,700 | 117億2465万 | -2.24% | - | 1.41 |
05/30 | 125 | 129 | 125 | 128 | +0.79% | 503,000 | 114億5615万 | -4.48% | - | 1.38 |
05/29 | 134 | 134 | 127 | 127 | -4.51% | 574,800 | 113億6665万 | -5.93% | - | 1.37 |
05/28 | 131 | 137 | 130 | 133 | +0.76% | 610,900 | 119億365万 | -1.48% | - | 1.43 |
05/27 | 135 | 135 | 128 | 132 | +3.13% | 677,400 | 118億1415万 | -2.94% | - | 1.42 |
05/24 | 127 | 130 | 126 | 128 | -0.78% | 486,900 | 114億5615万 | -5.88% | - | 1.38 |
05/23 | 133 | 133 | 128 | 129 | -2.27% | 467,600 | 115億4565万 | -5.15% | - | 1.39 |
05/22 | 133 | 134 | 132 | 132 | -0.75% | 225,900 | 118億1415万 | -3.65% | - | 1.42 |
05/21 | 135 | 138 | 133 | 133 | -0.75% | 294,800 | 118億3880万 | -2.92% | - | 1.43 |
05/20 | 131 | 136 | 130 | 134 | +1.52% | 447,900 | 119億2782万 | -2.19% | - | 1.44 |
05/17 | 129 | 132 | 128 | 132 | +1.54% | 324,600 | 117億4979万 | -4.35% | - | 1.42 |
05/16 | 134 | 135 | 129 | 130 | -2.26% | 516,400 | 115億7176万 | -6.47% | - | 1.4 |
05/15 | 136 | 136 | 133 | 133 | -2.21% | 213,700 | 118億3880万 | -5% | - | 1.43 |
05/14 | 130 | 138 | 130 | 136 | +3.03% | 517,600 | 121億584万 | -2.86% | - | 1.46 |
05/13 | 135 | 135 | 131 | 132 | -1.49% | 498,600 | 117億4979万 | -6.38% | - | 1.42 |
05/10 | 136 | 137 | 134 | 134 | -1.47% | 281,600 | 119億2782万 | -5.63% | - | 1.44 |
05/09 | 139 | 139 | 136 | 136 | -2.16% | 309,500 | 121億584万 | -4.23% | - | 1.46 |
05/08 | 140 | 144 | 139 | 139 | -2.8% | 477,600 | 123億7288万 | -2.8% | - | 1.5 |
05/07 | 141 | 143 | 140 | 143 | +2.88% | 333,200 | 127億2894万 | -0.69% | - | 1.54 |
05/02 | 140 | 142 | 138 | 139 | -2.11% | 287,800 | 123億7288万 | -4.14% | - | 1.5 |
05/01 | 136 | 142 | 135 | 142 | +3.65% | 404,600 | 126億3992万 | -2.07% | - | 1.53 |
04/30 | 137 | 138 | 135 | 137 | +1.48% | 259,200 | 121億9486万 | -6.16% | - | 1.47 |
04/26 | 136 | 137 | 134 | 135 | -0.74% | 247,000 | 120億1683万 | -8.16% | - | 1.45 |
04/25 | 138 | 140 | 136 | 136 | -2.16% | 323,100 | 121億584万 | -8.11% | - | 1.46 |
04/24 | 138 | 140 | 137 | 139 | 0% | 254,600 | 123億7288万 | -6.71% | - | 1.5 |
04/23 | 139 | 140 | 138 | 139 | 0% | 157,200 | 123億7288万 | -6.71% | - | 1.5 |
04/22 | 137 | 139 | 136 | 139 | +1.46% | 353,300 | 122億6323万 | -7.33% | - | 1.5 |
04/19 | 139 | 140 | 133 | 137 | -3.52% | 475,300 | 120億8678万 | -9.27% | - | 1.47 |
04/18 | 136 | 142 | 135 | 142 | +4.41% | 442,700 | 125億2790万 | -6.58% | - | 1.53 |
04/17 | 139 | 139 | 132 | 136 | -2.16% | 616,600 | 119億9855万 | -10.53% | - | 1.46 |
04/16 | 136 | 139 | 135 | 139 | 0% | 468,500 | 122億6323万 | -9.15% | - | 1.5 |
04/15 | 140 | 141 | 137 | 139 | -2.11% | 685,700 | 122億6323万 | -9.74% | - | 1.5 |
04/12 | 147 | 148 | 142 | 142 | -3.4% | 623,500 | 125億2790万 | -8.39% | - | 1.53 |
04/11 | 148 | 149 | 145 | 147 | -2% | 706,600 | 129億6902万 | -5.77% | - | 1.58 |
04/10 | 150 | 152 | 148 | 150 | 0% | 496,500 | 132億3370万 | -4.46% | - | 1.61 |
04/09 | 148 | 150 | 147 | 150 | +0.67% | 256,000 | 130億706万 | -4.46% | - | 1.61 |
04/08 | 149 | 151 | 147 | 149 | 0% | 294,100 | 131億4547万 | -5.7% | - | 1.6 |
04/05 | 150 | 151 | 148 | 149 | -1.97% | 312,800 | 131億4547万 | -6.29% | - | 1.6 |
04/04 | 154 | 154 | 149 | 152 | 0% | 472,600 | 134億1015万 | -5% | - | 1.64 |
04/03 | 151 | 153 | 149 | 152 | -0.65% | 775,900 | 134億1015万 | -5.59% | - | 1.64 |
04/02 | 158 | 158 | 153 | 153 | -3.77% | 485,800 | 134億9837万 | -4.97% | - | 1.65 |
04/01 | 160 | 160 | 156 | 159 | 0% | 454,300 | 140億2772万 | -1.85% | - | 1.71 |
03/29 | 155 | 161 | 155 | 159 | +2.58% | 413,700 | 140億2772万 | -1.85% | - | 1.69 |
03/28 | 156 | 160 | 155 | 155 | -0.64% | 334,200 | 136億7482万 | -4.32% | - | 1.64 |
03/27 | 157 | 159 | 154 | 156 | -0.64% | 359,800 | 137億6305万 | -3.7% | - | 1.66 |
03/26 | 157 | 157 | 154 | 157 | -0.63% | 550,600 | 138億5127万 | -3.68% | - | 1.67 |
03/25 | 157 | 162 | 157 | 158 | -0.63% | 581,600 | 139億3950万 | -3.07% | - | 1.68 |
03/22 | 158 | 159 | 156 | 159 | +0.63% | 289,000 | 140億2772万 | -2.45% | - | 1.69 |
03/21 | 160 | 161 | 158 | 158 | -1.25% | 402,700 | 137億77万 | -3.07% | - | 1.65 |
03/19 | 159 | 162 | 157 | 160 | +1.27% | 483,300 | 138億7420万 | -1.84% | - | 1.67 |
03/18 | 156 | 159 | 156 | 158 | +0.64% | 357,800 | 137億77万 | -3.66% | - | 1.65 |
03/15 | 155 | 157 | 154 | 157 | +0.64% | 325,000 | 136億1406万 | -4.27% | - | 1.64 |
03/14 | 155 | 158 | 152 | 156 | +0.65% | 471,500 | 135億2735万 | -5.45% | - | 1.63 |
03/13 | 159 | 160 | 155 | 155 | -3.13% | 764,500 | 134億4063万 | -6.06% | - | 1.62 |
03/12 | 162 | 163 | 157 | 160 | 0% | 714,100 | 138億7420万 | -3.61% | - | 1.67 |
03/11 | 162 | 164 | 158 | 160 | -3.61% | 868,900 | 138億7420万 | -3.61% | - | 1.67 |
03/08 | 162 | 166 | 161 | 166 | +1.22% | 464,600 | 143億9448万 | 0% | - | 1.73 |
03/07 | 165 | 168 | 162 | 164 | -1.2% | 500,500 | 142億2106万 | -1.8% | - | 1.71 |
03/06 | 164 | 169 | 164 | 166 | 0% | 536,400 | 143億9448万 | -0.6% | - | 1.73 |
03/05 | 167 | 168 | 164 | 166 | -1.78% | 641,300 | 143億9448万 | -0.6% | - | 1.73 |
03/04 | 171 | 173 | 168 | 169 | -0.59% | 789,700 | 146億5463万 | +1.2% | - | 1.76 |
03/01 | 170 | 172 | 167 | 170 | +0.59% | 511,500 | 147億4134万 | +1.8% | - | 1.77 |
02/29 | 169 | 171 | 166 | 169 | -1.17% | 647,900 | 146億5463万 | +1.2% | - | 1.76 |
02/28 | 169 | 173 | 168 | 171 | +1.18% | 681,400 | 148億2805万 | +2.4% | - | 1.78 |
02/27 | 164 | 169 | 163 | 169 | +3.68% | 882,800 | 146億5463万 | +1.2% | - | 1.76 |
02/26 | 158 | 164 | 157 | 163 | +1.88% | 670,300 | 141億3434万 | -2.4% | - | 1.7 |
02/22 | 163 | 163 | 156 | 160 | -1.84% | 591,400 | 138億7420万 | -4.19% | - | 1.67 |
02/21 | 166 | 168 | 161 | 163 | -2.4% | 562,900 | 139億3098万 | -2.4% | - | 1.68 |
02/20 | 167 | 169 | 165 | 167 | -0.6% | 398,400 | 142億7285万 | 0% | - | 1.72 |
02/19 | 162 | 170 | 161 | 168 | +3.7% | 1,022,900 | 143億5832万 | 0% | - | 1.73 |
02/16 | 152 | 163 | 152 | 162 | +4.52% | 1,017,200 | 138億4552万 | -3.57% | - | 1.67 |
02/15 | 163 | 163 | 155 | 155 | -3.73% | 836,200 | 132億4725万 | -7.74% | - | 1.59 |
02/14 | 165 | 167 | 160 | 161 | -3.59% | 710,400 | 137億6005万 | -4.73% | - | 1.65 |
02/13 | 166 | 170 | 165 | 167 | -1.18% | 891,400 | 142億7285万 | -1.18% | - | 1.72 |
02/09 | 167 | 169 | 165 | 169 | +1.2% | 468,600 | 144億4378万 | 0% | - | 1.74 |
02/08 | 170 | 170 | 165 | 167 | -1.76% | 807,500 | 142億7285万 | -1.76% | - | 1.72 |
02/07 | 173 | 174 | 168 | 170 | -1.16% | 1,146,900 | 145億2925万 | 0% | - | 1.75 |
02/06 | 168 | 173 | 168 | 172 | +1.18% | 563,400 | 147億18万 | +1.18% | - | 1.77 |
02/05 | 168 | 171 | 166 | 170 | +1.8% | 494,300 | 145億2925万 | 0% | - | 1.75 |
02/02 | 168 | 171 | 167 | 167 | -0.6% | 570,600 | 142億7285万 | -1.18% | - | 1.72 |
02/01 | 170 | 172 | 167 | 168 | -2.33% | 505,500 | 143億5832万 | -0.59% | - | 1.73 |
01/31 | 168 | 173 | 167 | 172 | +1.18% | 563,300 | 147億18万 | +1.78% | - | 1.77 |
01/30 | 169 | 170 | 168 | 170 | +0.59% | 270,100 | 145億2925万 | +0.59% | - | 1.75 |
01/29 | 169 | 170 | 167 | 169 | 0% | 328,400 | 143億8886万 | 0% | - | 1.73 |
01/26 | 166 | 171 | 165 | 169 | +0.6% | 629,300 | 143億8886万 | 0% | - | 1.73 |
01/25 | 167 | 169 | 165 | 168 | +0.6% | 519,900 | 143億372万 | -0.59% | - | 1.72 |
01/24 | 168 | 170 | 165 | 167 | -0.6% | 444,900 | 142億1857万 | -1.18% | - | 1.71 |
01/23 | 169 | 170 | 166 | 168 | +1.2% | 867,600 | 143億372万 | -0.59% | - | 1.72 |
01/22 | 166 | 167 | 164 | 166 | +0.61% | 315,000 | 141億3343万 | -1.19% | - | 1.7 |
01/19 | 164 | 168 | 164 | 165 | 0% | 402,700 | 140億4829万 | -1.79% | - | 1.69 |
01/18 | 168 | 168 | 163 | 165 | -1.79% | 643,000 | 140億4829万 | -2.37% | - | 1.69 |
01/17 | 172 | 172 | 168 | 168 | -2.33% | 698,000 | 143億372万 | -0.59% | - | 1.72 |
01/16 | 176 | 180 | 170 | 172 | -0.58% | 1,458,000 | 146億4428万 | +1.78% | - | 1.76 |
01/15 | 171 | 173 | 170 | 173 | +0.58% | 589,300 | 147億2942万 | +1.76% | - | 1.77 |
01/12 | 171 | 173 | 167 | 172 | +2.38% | 676,600 | 146億4428万 | +0.58% | - | 1.76 |
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 | |
2014年 3月期 | 3,722 18,610 7/1 | 804 3/27 | 21,483,000 4,296,600 7/3 | 1425億3864万 | 389億1364万 | +14.91% 10/1 | -37.07% 2/4 |
2015年 3月期 | 1,080 9/16 | 643 5/19 | 14,036,500 9/16 | 540億4325万 | 311億2123万 | +33.41% 6/3 | -17.62% 5/12 |
2016年 3月期 | 748 6/8 | 310 2/12 | 17,099,100 11/19 | 388億4046万 | 177億8164万 | +26.18% 4/19 | -20.84% 8/25 |
2017年 3月期 | 698 4/20 | 386 6/24 | 16,748,600 6/8 | 402億9912万 | 222億8576万 | +22.73% 6/9 | -20.87% 5/18 |
2018年 3月期 | 443 4/14 | 301 12/26 | 13,408,300 1/10 | 267億886万 | 192億3778万 | +14.98% 1/15 | -11.43% 2/13 |
2019年 3月期 | 369 4/2 | 170 12/25 | 17,647,300 9/4 | 235億8385万 | 120億8128万 | +20.73% 9/4 | -26.81% 12/25 |
2020年 3月期 | 475 1/30 | 196 8/29 | 35,594,500 1/30 | 339億1827万 | 139億4920万 | +82.37% 1/29 | -21.43% 3/13 |
2021年 3月期 | 547 6/11 | 296 4/6 | 18,930,200 5/8 | 390億5956万 | 211億3643万 | +20.82% 5/21 | -13.36% 7/2 |
2022年 3月期 | 458 4/9 | 195 2/24 | 9,762,900 11/30 | 328億2366万 | 159億4976万 | +10.04% 4/5 | -17.29% 6/4 |
2023年 3月期 | 380 12/7 | 187 5/17 | 12,124,400 10/6 | 322億8259万 | 153億8465万 | +38.22% 12/7 | -14.45% 1/17 |
2024年 3月期 | 329 5/23 | 152 3/14 2/16 | 5,674,800 5/15 | 280億1145万 | 131億8049万 | +25.45% 5/24 | -20.66% 12/12 |
最新 | 138 2024/6/7 | 198,500 | 123億5116万 | +2.99% 134 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -55%(0.45倍)
- 2015/12/30 vs 2014/12/30
- -53%(0.47倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- -26%(0.74倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 95%(1.95倍)
- 2021/12/30 vs 2020/12/30
- -43%(0.57倍)
- 2022/12/30 vs 2021/12/30
- 28%(1.28倍)
- 2023/12/29 vs 2022/12/30
- -42%(0.58倍)
- 2024/06/07 vs 2023/12/29
- -21%(0.79倍)