株価チャート
株価
6/7
- 前日 (6/6)
- 552
- 始値
- 550
- 高値
- 555
- 安値
- 550
- 終値 +0.54%
- 555
- 出来高 -30.43%
- 3,200
乖離率
- 株価(5日)
移動平均値 - +0.91%
550 - 株価(25日)
移動平均値 - +1.46%
547 - 出来高(5日)
移動平均値 - +3.23%
3,100
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 | 550 | 555 | 550 | 555 | +0.54% | 3,200 | 55億5000万 | +1.46% | 14.27 | 0.35 |
06/06 | 553 | 553 | 545 | 552 | +0.55% | 4,600 | 55億2000万 | +0.91% | 14.19 | 0.35 |
06/05 | 548 | 552 | 548 | 549 | +0.37% | 1,100 | 54億9000万 | +0.55% | 14.12 | 0.34 |
06/04 | 547 | 551 | 546 | 547 | +0.37% | 2,400 | 54億7000万 | +0.18% | 14.06 | 0.34 |
06/03 | 550 | 552 | 545 | 545 | -0.37% | 4,200 | 54億5000万 | 0% | 14.01 | 0.34 |
05/31 | 550 | 550 | 547 | 547 | -0.55% | 600 | 54億7000万 | +0.37% | 14.06 | 0.34 |
05/30 | 549 | 550 | 549 | 550 | 0% | 200 | 55億 | +0.92% | 14.14 | 0.35 |
05/29 | 547 | 552 | 547 | 550 | +0.18% | 3,000 | 55億 | +0.92% | 14.14 | 0.35 |
05/28 | 546 | 549 | 546 | 549 | 0% | 300 | 54億9000万 | +0.73% | 14.12 | 0.34 |
05/27 | 549 | 549 | 547 | 549 | +0.37% | 1,500 | 54億9000万 | +0.73% | 14.12 | 0.34 |
05/24 | 549 | 549 | 547 | 547 | -0.18% | 3,200 | 54億7000万 | +0.55% | 14.06 | 0.34 |
05/23 | 549 | 549 | 547 | 548 | 0% | 2,900 | 54億8000万 | +0.74% | 14.09 | 0.34 |
05/22 | 546 | 548 | 545 | 548 | +0.55% | 4,600 | 54億8000万 | +0.74% | 14.09 | 0.34 |
05/21 | 545 | 547 | 545 | 545 | +0.55% | 900 | 54億5000万 | +0.37% | 14.01 | 0.34 |
05/20 | 547 | 549 | 540 | 542 | -0.91% | 7,100 | 54億2000万 | -0.18% | 13.94 | 0.34 |
05/17 | 543 | 547 | 543 | 547 | +0.37% | 300 | 54億7000万 | +0.55% | 14.06 | 0.34 |
05/16 | 542 | 547 | 542 | 545 | -0.37% | 700 | 54億5000万 | +0.37% | 14.01 | 0.34 |
05/15 | 544 | 547 | 542 | 547 | +0.37% | 1,700 | 54億7000万 | +0.74% | 14.06 | 0.34 |
05/14 | 544 | 545 | 543 | 545 | -0.73% | 500 | 54億5000万 | +0.37% | 14.01 | 0.34 |
05/13 | 544 | 549 | 543 | 549 | +0.92% | 1,600 | 54億9000万 | +1.1% | 14.12 | 0.34 |
05/10 | 540 | 551 | 540 | 544 | -1.09% | 26,800 | 54億4000万 | +0.18% | 13.99 | 0.34 |
05/09 | 548 | 550 | 548 | 550 | +0.36% | 4,700 | 55億 | +1.29% | 14.14 | 0.35 |
05/08 | 545 | 548 | 545 | 548 | +0.92% | 5,600 | 54億8000万 | +1.11% | 14.09 | 0.34 |
05/07 | 542 | 544 | 541 | 543 | +0.56% | 1,400 | 54億3000万 | +0.18% | 13.96 | 0.34 |
05/02 | 541 | 541 | 540 | 540 | 0% | 3,000 | 54億 | -0.37% | 13.88 | 0.34 |
05/01 | 540 | 543 | 538 | 540 | 0% | 1,000 | 54億 | -0.55% | 13.88 | 0.34 |
04/30 | 539 | 540 | 538 | 540 | +0.56% | 1,100 | 54億 | -0.55% | 13.88 | 0.34 |
04/26 | 538 | 538 | 537 | 537 | -0.19% | 1,000 | 53億7000万 | -1.1% | 13.81 | 0.34 |
04/25 | 540 | 540 | 536 | 538 | -0.37% | 3,200 | 53億8000万 | -1.1% | 13.83 | 0.34 |
04/24 | 540 | 540 | 540 | 540 | 0% | 1,600 | 54億 | -0.74% | 13.88 | 0.34 |
04/23 | 548 | 548 | 539 | 540 | -1.28% | 8,800 | 54億 | -0.92% | 13.88 | 0.34 |
04/22 | 545 | 549 | 545 | 547 | +0.18% | 1,500 | 54億7000万 | +0.37% | 14.06 | 0.34 |
04/19 | 545 | 547 | 545 | 546 | -0.36% | 4,300 | 54億6000万 | 0% | 14.04 | 0.34 |
04/18 | 541 | 548 | 540 | 548 | +1.29% | 13,400 | 54億8000万 | +0.37% | 14.09 | 0.34 |
04/17 | 540 | 542 | 540 | 541 | +0.19% | 800 | 54億1000万 | -0.92% | 13.91 | 0.34 |
04/16 | 542 | 544 | 540 | 540 | -0.37% | 1,600 | 54億 | -1.1% | 13.88 | 0.34 |
04/15 | 542 | 544 | 540 | 542 | -0.18% | 3,300 | 54億2000万 | -0.91% | 13.94 | 0.34 |
04/12 | 545 | 545 | 543 | 543 | -0.37% | 2,100 | 54億3000万 | -0.73% | 13.96 | 0.34 |
04/11 | 544 | 545 | 542 | 545 | +0.18% | 1,200 | 54億5000万 | -0.55% | 14.01 | 0.34 |
04/10 | 544 | 544 | 542 | 544 | -0.18% | 6,400 | 54億4000万 | -0.73% | 13.99 | 0.34 |
04/09 | 544 | 545 | 542 | 545 | +0.55% | 4,500 | 54億5000万 | -0.55% | 14.01 | 0.34 |
04/08 | 546 | 548 | 542 | 542 | -0.55% | 4,700 | 54億2000万 | -1.28% | 13.94 | 0.34 |
04/05 | 544 | 545 | 544 | 545 | 0% | 400 | 54億5000万 | -0.73% | 14.01 | 0.34 |
04/04 | 542 | 545 | 541 | 545 | +0.55% | 2,600 | 54億5000万 | -0.73% | 14.01 | 0.34 |
04/03 | 539 | 542 | 538 | 542 | +0.37% | 1,500 | 54億2000万 | -1.45% | 13.94 | 0.34 |
04/02 | 542 | 542 | 540 | 540 | -0.18% | 1,000 | 54億 | -1.82% | 13.88 | 0.34 |
04/01 | 542 | 542 | 540 | 541 | -0.18% | 3,900 | 54億1000万 | -1.64% | 13.91 | 0.34 |
03/29 | 543 | 543 | 541 | 542 | 0% | 2,300 | 54億2000万 | -1.45% | 16.54 | 0.34 |
03/28 | 542 | 550 | 541 | 542 | -1.81% | 10,000 | 54億2000万 | -1.63% | 16.54 | 0.34 |
03/27 | 551 | 556 | 545 | 552 | +0.36% | 22,800 | 55億2000万 | +0.18% | 16.84 | 0.35 |
03/26 | 549 | 552 | 547 | 550 | +0.18% | 9,000 | 55億 | 0% | 16.78 | 0.35 |
03/25 | 557 | 557 | 549 | 549 | -0.18% | 9,900 | 54億9000万 | -0.18% | 16.75 | 0.34 |
03/22 | 550 | 550 | 545 | 550 | 0% | 4,400 | 55億 | 0% | 16.78 | 0.35 |
03/21 | 553 | 553 | 546 | 550 | -0.18% | 9,300 | 55億 | +0.18% | 16.78 | 0.35 |
03/19 | 552 | 553 | 551 | 551 | 0% | 1,600 | 55億1000万 | +0.36% | 16.81 | 0.35 |
03/18 | 550 | 553 | 549 | 551 | -0.18% | 3,700 | 55億1000万 | +0.36% | 16.81 | 0.35 |
03/15 | 550 | 553 | 550 | 552 | +0.18% | 1,600 | 55億2000万 | +0.55% | 16.84 | 0.35 |
03/14 | 550 | 554 | 550 | 551 | -0.72% | 1,800 | 55億1000万 | +0.55% | 16.81 | 0.35 |
03/13 | 553 | 555 | 550 | 555 | +0.91% | 1,500 | 55億5000万 | +1.28% | 16.94 | 0.35 |
03/12 | 551 | 551 | 550 | 550 | +0.18% | 200 | 55億 | +0.36% | 16.78 | 0.35 |
03/11 | 553 | 557 | 549 | 549 | -1.26% | 11,400 | 54億9000万 | +0.37% | 16.75 | 0.34 |
03/08 | 549 | 556 | 549 | 556 | +0.91% | 4,400 | 55億6000万 | +1.65% | 16.97 | 0.35 |
03/07 | 549 | 553 | 549 | 551 | +0.18% | 6,800 | 55億1000万 | +0.92% | 16.81 | 0.35 |
03/06 | 550 | 557 | 550 | 550 | -1.08% | 6,200 | 55億 | +0.73% | 16.78 | 0.35 |
03/05 | 555 | 556 | 550 | 556 | +0.54% | 2,500 | 55億6000万 | +1.83% | 16.97 | 0.35 |
03/04 | 556 | 556 | 550 | 553 | -0.36% | 6,800 | 55億3000万 | +1.47% | 16.88 | 0.35 |
03/01 | 555 | 555 | 552 | 555 | +0.73% | 6,100 | 55億5000万 | +2.02% | 16.94 | 0.35 |
02/29 | 555 | 555 | 550 | 551 | 0% | 8,200 | 55億1000万 | +1.47% | 16.81 | 0.35 |
02/28 | 551 | 552 | 549 | 551 | 0% | 12,000 | 55億1000万 | +1.66% | 16.81 | 0.35 |
02/27 | 550 | 552 | 549 | 551 | +0.55% | 7,700 | 55億1000万 | +1.66% | 16.81 | 0.35 |
02/26 | 545 | 548 | 545 | 548 | +0.92% | 2,800 | 54億8000万 | +1.29% | 16.72 | 0.34 |
02/22 | 548 | 548 | 541 | 543 | -0.73% | 4,500 | 54億3000万 | +0.37% | 16.57 | 0.34 |
02/21 | 547 | 547 | 543 | 547 | +0.74% | 2,900 | 54億7000万 | +1.11% | 16.69 | 0.34 |
02/20 | 544 | 545 | 543 | 543 | -0.18% | 400 | 54億3000万 | +0.56% | 16.57 | 0.34 |
02/19 | 543 | 545 | 541 | 544 | +0.55% | 3,500 | 54億4000万 | +0.74% | 16.6 | 0.34 |
02/16 | 546 | 548 | 541 | 541 | -0.55% | 6,700 | 54億1000万 | +0.37% | 16.51 | 0.34 |
02/15 | 544 | 544 | 541 | 544 | +0.55% | 800 | 54億4000万 | +0.93% | 16.6 | 0.34 |
02/14 | 543 | 545 | 541 | 541 | -0.37% | 700 | 54億1000万 | +0.19% | 16.51 | 0.34 |
02/13 | 547 | 547 | 543 | 543 | -0.37% | 6,900 | 54億3000万 | +0.56% | 16.57 | 0.34 |
02/09 | 543 | 545 | 541 | 545 | +0.37% | 3,300 | 54億5000万 | +0.93% | 16.63 | 0.34 |
02/08 | 543 | 546 | 543 | 543 | +0.56% | 900 | 54億3000万 | +0.74% | 16.57 | 0.34 |
02/07 | 540 | 544 | 540 | 540 | -1.1% | 4,800 | 54億 | +0.19% | 16.48 | 0.34 |
02/06 | 546 | 548 | 545 | 546 | -0.55% | 1,600 | 54億6000万 | +1.3% | 16.66 | 0.34 |
02/05 | 537 | 550 | 529 | 549 | +1.29% | 42,700 | 54億9000万 | +2.04% | 16.75 | 0.34 |
02/02 | 538 | 542 | 538 | 542 | 0% | 300 | 54億2000万 | +0.93% | 16.54 | 0.34 |
02/01 | 540 | 542 | 539 | 542 | 0% | 2,800 | 54億2000万 | +0.93% | 16.54 | 0.34 |
01/31 | 536 | 542 | 536 | 542 | +0.74% | 1,500 | 54億2000万 | +0.93% | 16.54 | 0.34 |
01/30 | 539 | 545 | 535 | 538 | -0.92% | 6,100 | 53億8000万 | +0.37% | 16.42 | 0.34 |
01/29 | 540 | 543 | 540 | 543 | +0.56% | 1,300 | 54億3000万 | +1.5% | 16.57 | 0.34 |
01/26 | 536 | 540 | 532 | 540 | +1.12% | 2,200 | 54億 | +0.93% | 16.48 | 0.34 |
01/25 | 535 | 535 | 532 | 534 | +0.75% | 5,500 | 53億4000万 | 0% | 16.3 | 0.34 |
01/24 | 529 | 532 | 527 | 530 | +0.19% | 11,200 | 53億 | -0.56% | 16.17 | 0.33 |
01/23 | 535 | 535 | 525 | 529 | -1.12% | 9,800 | 52億9000万 | -0.75% | 16.14 | 0.33 |
01/22 | 536 | 536 | 533 | 535 | 0% | 7,200 | 53億5000万 | +0.38% | 16.33 | 0.34 |
01/19 | 540 | 541 | 535 | 535 | -0.19% | 2,300 | 53億5000万 | +0.56% | 16.33 | 0.34 |
01/18 | 543 | 543 | 536 | 536 | -1.29% | 3,300 | 53億6000万 | +0.75% | 16.36 | 0.34 |
01/17 | 536 | 545 | 536 | 543 | +0.93% | 2,300 | 54億3000万 | +2.07% | 16.57 | 0.34 |
01/16 | 534 | 538 | 534 | 538 | +0.94% | 700 | 53億8000万 | +1.32% | 16.42 | 0.34 |
01/15 | 532 | 541 | 526 | 533 | 0% | 6,800 | 53億3000万 | +0.38% | 16.27 | 0.33 |
01/12 | 540 | 540 | 531 | 533 | -1.84% | 2,400 | 53億3000万 | +0.38% | 16.27 | 0.33 |
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 | 390 7/25 | 181 1/25 | 32,000 11/12 | - | - | +13.43% 3/10 | -18.9% 11/20 |
2009年 3月期 | 255 6/9 | 170 11/17 10/10 | 27,000 6/9 | - | - | +27.63% 12/11 | -22.25% 10/10 |
2010年 3月期 | 275 3/26 3/9 | 195 4/30 4/28 他2件 | 23,000 3/10 5/11 | - | - | +14.88% 6/5 | -9.76% 7/28 |
2011年 3月期 | 415 3/25 | 233 6/29 6/4 | 30,000 4/21 | 49億3750万 | 27億7214万 | +22.97% 12/9 | -20.82% 3/15 |
2012年 3月期 | 404 3/27 | 320 10/21 | 29,000 5/12 | 48億663万 | 38億723万 | +8.57% 11/10 | -10.91% 4/19 |
2013年 3月期 | 423 3/14 | 326 5/15 | 59,600 3/15 | 50億3268万 | 38億7861万 | +10.8% 7/3 | -7.8% 5/17 |
2014年 3月期 | 549 5/9 | 380 4/2 | 60,600 5/9 | 65億3178万 | 45億2108万 | +28.38% 5/9 | -10.08% 6/7 |
2015年 3月期 | 551 3/24 3/23 | 452 5/8 | 58,000 3/26 | 65億5557万 | 53億7771万 | +5.03% 6/9 | -6.31% 10/17 |
2016年 3月期 | 535 7/31 | 460 9/7 | 77,600 3/28 | 63億6521万 | 54億7289万 | +3.71% 6/12 | -9.6% 9/7 |
2017年 3月期 | 570 3/17 | 456 7/20 | 67,800 3/28 | 67億8163万 | 54億2530万 | +5.9% 3/16 | -5.58% 4/13 |
2018年 3月期 | 720 1/22 1/19 | 501 4/19 4/17 他2件 | 80,200 1/16 | 79億2000万 | 59億6069万 | +15.41% 1/19 | -9.57% 2/6 |
2019年 3月期 | 633 5/11 | 444 12/26 | 40,900 6/4 | 69億6300万 | 44億4000万 | +10.96% 11/28 | -17.06% 12/25 |
2020年 3月期 | 530 4/15 4/9 | 395 3/17 | 57,100 11/19 | 53億 | 39億5000万 | +10.04% 5/8 | -18.33% 3/13 |
2021年 3月期 | 579 3/30 | 370 4/6 | 45,100 3/29 | 57億9000万 | 37億 | +11.16% 5/13 | -5.68% 7/31 |
2022年 3月期 | 570 5/12 5/10 | 500 3/17 | 32,300 5/13 | 57億 | 50億 | +3.61% 9/9 | -4.66% 6/3 |
2023年 3月期 | 539 3/30 | 470 5/12 | 15,500 5/12 | 53億9000万 | 47億 | +3.95% 6/15 | -5.93% 5/12 |
2024年 3月期 | 557 3/25 3/11 他2件 | 503 4/25 | 42,700 2/5 | 55億7000万 | 50億3000万 | +3.96% 1/9 | -4.1% 8/18 |
最新 | 555 2024/6/7 | 3,200 | 55億5000万 | +1.46% 547 |
年間値上がり率
- 1997/12/30 vs 1996/12/26
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- -37%(0.63倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/28 vs 1999/12/30
- 17%(1.17倍)
- 2001/12/28 vs 2000/12/28
- -30%(0.7倍)
- 2002/12/25 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/25 vs 2002/12/25
- 14%(1.14倍)
- 2004/12/29 vs 2003/12/25
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/29
- 85%(1.85倍)
- 2006/12/27 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/27 vs 2006/12/27
- -39%(0.61倍)
- 2008/12/25 vs 2007/12/27
- 3%(1.03倍)
- 2009/12/29 vs 2008/12/25
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/29
- 21%(1.21倍)
- 2011/12/22 vs 2010/12/30
- 33%(1.33倍)
- 2012/12/28 vs 2011/12/22
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/06/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
170円(2008/11/17) - 226%(3.26倍)
555円(6/7)