株価チャート
株価
6/7
- 前日 (6/6)
- 608
- 始値
- 608
- 高値
- 609
- 安値
- 606
- 終値 -0.33%
- 606
- 出来高 +41.67%
- 1,700
乖離率
- 株価(5日)
移動平均値 - -0.16%
607 - 株価(25日)
移動平均値 - -0.16%
607 - 出来高(5日)
移動平均値 - +41.67%
1,200
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 | 608 | 609 | 606 | 606 | -0.33% | 1,700 | 20億7252万 | -0.16% | 9.38 | 0.39 |
06/06 | 607 | 608 | 607 | 608 | 0% | 1,200 | 20億7936万 | +0.16% | 9.41 | 0.39 |
06/05 | 607 | 608 | 607 | 608 | 0% | 1,000 | 20億7936万 | +0.16% | 9.41 | 0.39 |
06/04 | 608 | 608 | 607 | 608 | +0.16% | 1,200 | 20億7936万 | 0% | 9.41 | 0.39 |
06/03 | 606 | 607 | 606 | 607 | +0.33% | 900 | 20億7594万 | -0.16% | 9.39 | 0.39 |
05/31 | 606 | 608 | 604 | 605 | 0% | 1,300 | 20億6910万 | -0.49% | 9.36 | 0.39 |
05/30 | 607 | 607 | 604 | 605 | 0% | 1,200 | 20億6910万 | -0.66% | 9.36 | 0.39 |
05/29 | 605 | 606 | 605 | 605 | -0.33% | 2,200 | 20億6910万 | -0.66% | 9.36 | 0.39 |
05/28 | 605 | 608 | 605 | 607 | -0.16% | 2,200 | 20億7594万 | -0.33% | 9.39 | 0.39 |
05/27 | 607 | 609 | 605 | 608 | +0.16% | 4,900 | 20億7936万 | -0.33% | 9.41 | 0.39 |
05/24 | 613 | 613 | 607 | 607 | -0.98% | 3,700 | 20億7594万 | -0.49% | 9.39 | 0.39 |
05/23 | 610 | 613 | 609 | 613 | +0.49% | 2,700 | 20億9646万 | +0.49% | 9.48 | 0.39 |
05/22 | 610 | 610 | 608 | 610 | +0.33% | 1,100 | 20億8620万 | -0.16% | 9.44 | 0.39 |
05/21 | 607 | 611 | 607 | 608 | -0.33% | 2,800 | 20億7936万 | -0.49% | 9.41 | 0.39 |
05/20 | 608 | 610 | 607 | 610 | 0% | 1,500 | 20億8620万 | -0.16% | 9.44 | 0.39 |
05/17 | 605 | 610 | 605 | 610 | +0.66% | 1,600 | 20億8620万 | -0.33% | 9.44 | 0.39 |
05/16 | 605 | 609 | 605 | 606 | +0.17% | 1,300 | 20億7252万 | -0.98% | 9.38 | 0.39 |
05/15 | 610 | 610 | 605 | 605 | -0.98% | 6,500 | 20億6910万 | -1.31% | 9.36 | 0.39 |
05/14 | 610 | 613 | 609 | 611 | +0.66% | 5,600 | 20億8962万 | -0.49% | 9.45 | 0.39 |
05/13 | 604 | 610 | 604 | 607 | +0.33% | 3,900 | 20億7594万 | -1.14% | 9.39 | 0.39 |
05/10 | 608 | 608 | 605 | 605 | -0.17% | 1,700 | 20億6910万 | -1.63% | 9.36 | 0.39 |
05/09 | 606 | 609 | 605 | 606 | 0% | 1,000 | 20億7252万 | -1.62% | 9.38 | 0.39 |
05/08 | 605 | 610 | 605 | 606 | +0.17% | 2,300 | 20億7252万 | -1.62% | 9.38 | 0.39 |
05/07 | 606 | 608 | 605 | 605 | -0.17% | 3,600 | 20億6910万 | -1.94% | 9.36 | 0.39 |
05/02 | 607 | 608 | 605 | 606 | -0.16% | 5,100 | 20億7252万 | -1.94% | 9.38 | 0.39 |
05/01 | 610 | 610 | 607 | 607 | -0.65% | 3,300 | 20億7594万 | -1.94% | 9.39 | 0.39 |
04/30 | 611 | 614 | 604 | 611 | -0.49% | 10,700 | 20億8962万 | -1.45% | 9.45 | 0.39 |
04/26 | 614 | 617 | 614 | 614 | -0.16% | 1,700 | 20億9988万 | -0.97% | 9.5 | 0.39 |
04/25 | 617 | 617 | 614 | 615 | +0.16% | 3,600 | 21億330万 | -0.97% | 9.51 | 0.39 |
04/24 | 616 | 616 | 613 | 614 | 0% | 1,900 | 20億9988万 | -1.29% | 9.5 | 0.39 |
04/23 | 612 | 614 | 611 | 614 | +0.33% | 2,600 | 20億9988万 | -1.29% | 9.5 | 0.39 |
04/22 | 613 | 615 | 611 | 612 | -0.16% | 6,800 | 20億9304万 | -1.77% | 9.47 | 0.39 |
04/19 | 615 | 620 | 613 | 613 | -0.33% | 7,100 | 20億9646万 | -1.61% | 9.48 | 0.39 |
04/18 | 615 | 616 | 615 | 615 | 0% | 2,500 | 21億330万 | -1.44% | 9.51 | 0.39 |
04/17 | 616 | 618 | 615 | 615 | -0.65% | 4,700 | 21億330万 | -1.44% | 9.51 | 0.39 |
04/16 | 617 | 619 | 617 | 619 | 0% | 3,400 | 21億1698万 | -0.96% | 9.58 | 0.4 |
04/15 | 617 | 620 | 617 | 619 | 0% | 3,800 | 21億1698万 | -0.96% | 9.58 | 0.4 |
04/12 | 624 | 624 | 619 | 619 | -0.16% | 4,700 | 21億1698万 | -0.96% | 9.58 | 0.4 |
04/11 | 622 | 623 | 620 | 620 | -0.32% | 3,100 | 21億2040万 | -0.8% | 9.59 | 0.4 |
04/10 | 622 | 624 | 622 | 622 | 0% | 1,800 | 21億2724万 | -0.48% | 9.62 | 0.4 |
04/09 | 622 | 623 | 621 | 622 | 0% | 3,500 | 21億2724万 | -0.64% | 9.62 | 0.4 |
04/08 | 626 | 626 | 622 | 622 | -0.16% | 4,200 | 21億2724万 | -0.64% | 9.62 | 0.4 |
04/05 | 623 | 625 | 620 | 623 | 0% | 10,400 | 21億3066万 | -0.48% | 9.64 | 0.4 |
04/04 | 624 | 624 | 622 | 623 | 0% | 3,500 | 21億3066万 | -0.64% | 9.64 | 0.4 |
04/03 | 622 | 624 | 622 | 623 | 0% | 900 | 21億3066万 | -0.64% | 9.64 | 0.4 |
04/02 | 623 | 623 | 622 | 623 | 0% | 3,100 | 21億3066万 | -0.64% | 9.64 | 0.4 |
04/01 | 625 | 625 | 623 | 623 | -0.32% | 6,200 | 21億3066万 | -0.64% | 9.64 | 0.4 |
03/29 | 624 | 625 | 623 | 625 | +0.16% | 4,700 | 21億3750万 | -0.48% | 9.86 | 0.4 |
03/28 | 624 | 625 | 622 | 624 | -1.27% | 8,600 | 21億3408万 | -0.64% | 9.84 | 0.4 |
03/27 | 628 | 636 | 628 | 632 | +0.64% | 11,900 | 21億6144万 | +0.64% | 9.97 | 0.4 |
03/26 | 628 | 631 | 628 | 628 | -0.16% | 7,200 | 21億4776万 | 0% | 9.9 | 0.4 |
03/25 | 632 | 632 | 629 | 629 | -0.47% | 7,400 | 21億5118万 | +0.16% | 9.92 | 0.4 |
03/22 | 630 | 632 | 629 | 632 | +0.32% | 7,500 | 21億6144万 | +0.64% | 9.97 | 0.4 |
03/21 | 629 | 631 | 628 | 630 | 0% | 7,400 | 21億5460万 | +0.32% | 9.94 | 0.4 |
03/19 | 630 | 632 | 626 | 630 | +0.48% | 5,700 | 21億5460万 | +0.32% | 9.94 | 0.4 |
03/18 | 625 | 629 | 625 | 627 | +0.16% | 4,000 | 21億4434万 | -0.32% | 9.89 | 0.4 |
03/15 | 623 | 628 | 623 | 626 | -0.32% | 3,900 | 21億4092万 | -0.48% | 9.87 | 0.4 |
03/14 | 624 | 629 | 622 | 628 | +0.64% | 5,700 | 21億4776万 | -0.32% | 9.9 | 0.4 |
03/13 | 623 | 625 | 622 | 624 | +0.16% | 4,400 | 21億3408万 | -1.11% | 9.84 | 0.4 |
03/12 | 625 | 626 | 622 | 623 | -0.16% | 3,500 | 21億3066万 | -1.27% | 9.83 | 0.4 |
03/11 | 624 | 627 | 622 | 624 | -0.64% | 5,000 | 21億3408万 | -1.27% | 9.84 | 0.4 |
03/08 | 625 | 628 | 622 | 628 | +0.96% | 4,900 | 21億4776万 | -0.95% | 9.9 | 0.4 |
03/07 | 626 | 629 | 619 | 622 | -0.32% | 6,600 | 21億2724万 | -2.05% | 9.81 | 0.4 |
03/06 | 625 | 626 | 623 | 624 | -0.16% | 6,400 | 21億3408万 | -1.89% | 9.84 | 0.4 |
03/05 | 629 | 629 | 619 | 625 | -0.95% | 15,700 | 21億3750万 | -2.19% | 9.86 | 0.4 |
03/04 | 631 | 633 | 629 | 631 | -0.16% | 7,400 | 21億5802万 | -1.71% | 9.95 | 0.4 |
03/01 | 629 | 633 | 629 | 632 | +0.64% | 5,500 | 21億6144万 | -1.86% | 9.97 | 0.4 |
02/29 | 627 | 629 | 627 | 628 | +0.16% | 3,800 | 21億4776万 | -2.79% | 9.9 | 0.4 |
02/28 | 628 | 630 | 627 | 627 | -0.16% | 4,600 | 21億4434万 | -3.24% | 9.89 | 0.4 |
02/27 | 630 | 631 | 628 | 628 | -0.32% | 6,800 | 21億4776万 | -3.53% | 9.9 | 0.4 |
02/26 | 628 | 631 | 628 | 630 | -0.16% | 5,400 | 21億5460万 | -3.52% | 9.94 | 0.4 |
02/22 | 633 | 633 | 626 | 631 | +0.48% | 7,700 | 21億5802万 | -3.52% | 9.95 | 0.4 |
02/21 | 628 | 630 | 627 | 628 | -0.32% | 3,900 | 21億4776万 | -4.27% | 9.9 | 0.4 |
02/20 | 630 | 632 | 628 | 630 | -0.32% | 3,600 | 21億5460万 | -4.26% | 9.94 | 0.4 |
02/19 | 626 | 632 | 626 | 632 | +0.64% | 6,200 | 21億6144万 | -4.1% | 9.97 | 0.4 |
02/16 | 626 | 630 | 626 | 628 | -0.32% | 7,400 | 21億4776万 | -4.99% | 9.9 | 0.4 |
02/15 | 631 | 633 | 627 | 630 | -0.32% | 6,000 | 21億5460万 | -4.83% | 9.94 | 0.4 |
02/14 | 632 | 633 | 631 | 632 | -0.47% | 4,100 | 21億6144万 | -4.82% | 9.97 | 0.4 |
02/13 | 639 | 639 | 632 | 635 | -0.78% | 15,500 | 21億7170万 | -4.51% | 10.01 | 0.41 |
02/09 | 642 | 647 | 640 | 640 | -0.31% | 11,100 | 21億8880万 | -3.9% | 10.09 | 0.41 |
02/08 | 642 | 645 | 641 | 642 | -0.47% | 4,300 | 21億9564万 | -3.75% | 10.13 | 0.41 |
02/07 | 642 | 645 | 642 | 645 | -0.15% | 6,100 | 22億590万 | -3.3% | 10.17 | 0.41 |
02/06 | 646 | 649 | 642 | 646 | 0% | 15,900 | 22億932万 | -3% | 10.19 | 0.41 |
02/05 | 647 | 648 | 645 | 646 | -0.15% | 8,700 | 22億932万 | -3% | 10.19 | 0.41 |
02/02 | 650 | 654 | 647 | 647 | -0.77% | 15,100 | 22億1274万 | -2.71% | 10.2 | 0.41 |
02/01 | 655 | 656 | 651 | 652 | -1.06% | 9,600 | 22億2984万 | -1.81% | 10.28 | 0.42 |
01/31 | 645 | 666 | 643 | 659 | +1.23% | 70,600 | 22億5378万 | -0.6% | 10.39 | 0.42 |
01/30 | 645 | 659 | 643 | 651 | -6.6% | 120,600 | 22億2642万 | -1.66% | 10.27 | 0.42 |
01/29 | 701 | 701 | 695 | 697 | +0.58% | 4,400 | 23億8374万 | +5.29% | 10.99 | 0.45 |
01/26 | 694 | 696 | 692 | 693 | -0.14% | 1,800 | 23億7006万 | +5.16% | 10.93 | 0.44 |
01/25 | 688 | 695 | 685 | 694 | +1.02% | 6,800 | 23億7348万 | +5.79% | 10.95 | 0.44 |
01/24 | 684 | 687 | 681 | 687 | +1.33% | 2,800 | 23億4954万 | +5.05% | 10.83 | 0.44 |
01/23 | 686 | 688 | 678 | 678 | -0.73% | 4,500 | 23億1876万 | +3.83% | 10.69 | 0.43 |
01/22 | 675 | 683 | 675 | 683 | +0.89% | 3,700 | 23億3586万 | +4.92% | 10.77 | 0.44 |
01/19 | 676 | 680 | 673 | 677 | +0.59% | 3,300 | 23億1534万 | +4.15% | 10.68 | 0.43 |
01/18 | 671 | 675 | 671 | 673 | +0.3% | 2,500 | 23億166万 | +3.7% | 10.61 | 0.43 |
01/17 | 673 | 674 | 671 | 671 | -0.15% | 1,500 | 22億9482万 | +3.55% | 10.58 | 0.43 |
01/16 | 675 | 675 | 671 | 672 | 0% | 2,700 | 22億9824万 | +3.7% | 10.6 | 0.43 |
01/15 | 667 | 674 | 667 | 672 | +0.9% | 3,700 | 22億9824万 | +3.86% | 10.6 | 0.43 |
01/12 | 669 | 675 | 666 | 666 | -0.45% | 5,500 | 22億7772万 | +3.1% | 10.5 | 0.43 |
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 | 2,290 229 7/18 | 740 74 1/16 | 1,382,000 13,820,000 7/18 | - | - | +54.18% 4/9 | -27.32% 1/16 |
2009年 3月期 | 1,760 176 4/9 | 660 66 10/7 | 1,904,000 19,040,000 4/9 | - | - | +22.57% 12/24 | -32.63% 10/8 |
2010年 3月期 | 1,450 145 6/10 | 770 77 11/30 77 11/27 | 959,000 9,590,000 5/28 | - | - | +27.21% 5/27 | -21.99% 10/5 |
2011年 3月期 | 1,450 145 6/24 | 480 48 3/15 | 5,338,200 53,382,000 6/23 | 49億5900万 | 16億4160万 | +46.06% 6/24 | -24.83% 3/15 |
2012年 3月期 | 1,310 131 4/4 | 770 77 10/5 77 9/27 他2件 | 2,111,500 21,115,000 6/21 | 44億8020万 | 26億3340万 | +16.25% 1/23 | -14.3% 8/9 |
2013年 3月期 | 1,130 113 4/18 113 4/17 | 770 77 10/15 77 10/11 他2件 | 525,600 5,256,000 3/22 | 38億6460万 | 26億3340万 | +11.46% 3/21 | -18.54% 5/14 |
2014年 3月期 | 1,080 108 4/23 | 673 2/4 | 819,300 8,193,000 9/20 | 36億9360万 | 23億166万 | +10.86% 9/20 | -12.57% 2/4 |
2015年 3月期 | 900 3/17 | 679 4/11 | 379,500 6/26 | 30億7800万 | 23億2218万 | +10.39% 1/19 | -8.17% 10/17 |
2016年 3月期 | 872 4/3 | 600 2/12 | 90,500 12/24 | 29億8224万 | 20億5200万 | +13.83% 5/10 | -10.18% 8/25 |
2017年 3月期 | 768 5/10 | 626 11/9 | 140,900 5/11 | 26億2656万 | 21億4092万 | +9.3% 9/21 | -7.55% 11/9 |
2018年 3月期 | 970 12/26 | 662 4/17 | 286,400 3/12 | 33億1740万 | 22億6404万 | +9.79% 5/11 | -14.44% 2/9 |
2019年 3月期 | 780 4/26 | 458 12/25 | 72,100 5/15 | 26億6760万 | 15億6636万 | +6.96% 1/29 | -18.66% 12/25 |
2020年 3月期 | 629 9/6 | 275 3/10 | 1,065,600 3/12 | 21億5118万 | 9億4050万 | +12.66% 5/7 | -23.57% 3/10 |
2021年 3月期 | 1,415 12/15 | 332 4/6 | 3,388,200 12/9 | 48億3930万 | 11億3544万 | +106.57% 12/15 | -11.3% 3/5 |
2022年 3月期 | 978 5/10 | 566 3/8 | 224,700 11/22 | 33億4476万 | 19億3572万 | +8.01% 6/16 | -12.83% 5/28 |
2023年 3月期 | 766 8/30 | 580 4/19 4/18 | 184,500 8/30 | 26億1972万 | 19億8360万 | +6.28% 4/3 | -10.29% 10/3 |
2024年 3月期 | 914 6/7 | 619 3/7 3/5 | 314,000 6/7 | 31億2588万 | 21億1698万 | +10.16% 6/6 | -8.26% 10/4 |
最新 | 606 2024/6/7 | 1,700 | 20億7252万 | -0.16% 607 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%(0.96倍)
- 1985/12/28 vs 1984/12/28
- 44%(1.44倍)
- 1986/12/27 vs 1985/12/28
- 99%(1.99倍)
- 1987/12/28 vs 1986/12/27
- 262%(3.62倍)
- 1988/12/28 vs 1987/12/28
- -41%(0.59倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/28 vs 1989/12/29
- -57%(0.43倍)
- 1991/12/30 vs 1990/12/28
- 25%(1.25倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- 7%(1.07倍)
- 1997/12/30 vs 1996/12/30
- -61%(0.39倍)
- 1998/12/30 vs 1997/12/30
- -16%(0.84倍)
- 1999/12/30 vs 1998/12/30
- 1%(1.01倍)
- 2000/12/29 vs 1999/12/30
- 6%(1.06倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/30
- 149%(2.49倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- 46%(1.46倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -63%(0.37倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- -9%(0.91倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- 114%(2.14倍)
- 2021/12/30 vs 2020/12/30
- -34%(0.66倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/06/07 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
275円(2020/03/10) - 120%(2.2倍)
606円(6/7)