株価チャート
株価
6/7
- 前日 (6/6)
- 269
- 始値
- 269
- 高値
- 278
- 安値
- 269
- 終値 +0.74%
- 271
- 出来高 -64.12%
- 21,600
乖離率
- 株価(5日)
移動平均値 - -1.81%
276 - 株価(25日)
移動平均値 - +0.37%
270 - 出来高(5日)
移動平均値 - -42.43%
37,520
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 | 269 | 278 | 269 | 271 | +0.74% | 21,600 | 61億4628万 | +0.37% | - | 0.63 |
06/06 | 286 | 286 | 269 | 269 | -5.28% | 60,200 | 61億92万 | -0.37% | - | 0.63 |
06/05 | 284 | 286 | 279 | 284 | 0% | 38,900 | 64億4112万 | +5.19% | - | 0.66 |
06/04 | 272 | 284 | 272 | 284 | +3.65% | 45,700 | 64億4112万 | +5.58% | - | 0.66 |
06/03 | 269 | 274 | 264 | 274 | +1.86% | 21,200 | 62億1432万 | +2.24% | - | 0.64 |
05/31 | 265 | 269 | 264 | 269 | +1.51% | 22,200 | 61億92万 | +0.75% | - | 0.63 |
05/30 | 260 | 265 | 257 | 265 | +1.92% | 30,100 | 60億1020万 | -0.75% | - | 0.62 |
05/29 | 264 | 264 | 260 | 260 | -1.14% | 10,600 | 58億9680万 | -2.62% | - | 0.61 |
05/28 | 263 | 265 | 262 | 263 | -0.38% | 11,000 | 59億6484万 | -1.5% | - | 0.61 |
05/27 | 266 | 266 | 261 | 264 | -1.12% | 21,700 | 59億8752万 | -1.12% | - | 0.61 |
05/24 | 266 | 268 | 263 | 267 | +0.38% | 30,300 | 60億5556万 | 0% | - | 0.62 |
05/23 | 271 | 271 | 266 | 266 | -1.48% | 19,500 | 60億3288万 | -0.37% | - | 0.62 |
05/22 | 271 | 271 | 268 | 270 | -0.37% | 14,900 | 61億2360万 | +1.12% | - | 0.63 |
05/21 | 271 | 272 | 268 | 271 | +0.37% | 7,200 | 61億4628万 | +1.5% | - | 0.63 |
05/20 | 270 | 271 | 266 | 270 | +0.37% | 22,700 | 61億2360万 | +1.12% | - | 0.63 |
05/17 | 270 | 270 | 265 | 269 | +0.37% | 13,700 | 61億92万 | +0.75% | - | 0.63 |
05/16 | 272 | 272 | 266 | 268 | -2.19% | 62,900 | 60億7824万 | +0.37% | - | 0.62 |
05/15 | 274 | 275 | 271 | 274 | +1.48% | 22,000 | 62億1432万 | +2.24% | - | 0.64 |
05/14 | 270 | 275 | 270 | 270 | +0.37% | 43,700 | 61億2360万 | +0.75% | - | 0.63 |
05/13 | 271 | 272 | 268 | 269 | -1.82% | 37,000 | 61億92万 | +0.37% | - | 0.63 |
05/10 | 274 | 275 | 271 | 274 | +0.37% | 24,800 | 62億1432万 | +2.24% | - | 0.64 |
05/09 | 271 | 273 | 269 | 273 | +0.74% | 21,300 | 61億9164万 | +1.87% | - | 0.64 |
05/08 | 273 | 273 | 271 | 271 | 0% | 16,700 | 61億4628万 | +1.12% | - | 0.63 |
05/07 | 267 | 273 | 267 | 271 | 0% | 22,100 | 61億4628万 | +0.74% | - | 0.63 |
05/02 | 267 | 271 | 265 | 271 | +1.5% | 19,500 | 61億4628万 | +0.74% | - | 0.63 |
05/01 | 265 | 271 | 264 | 267 | +1.14% | 29,800 | 60億5556万 | -1.11% | - | 0.62 |
04/30 | 257 | 264 | 257 | 264 | +3.13% | 18,500 | 59億8752万 | -2.58% | - | 0.61 |
04/26 | 259 | 260 | 256 | 256 | -0.78% | 14,400 | 58億608万 | -5.88% | - | 0.6 |
04/25 | 263 | 264 | 258 | 258 | -1.9% | 29,800 | 58億5144万 | -5.49% | - | 0.6 |
04/24 | 263 | 265 | 261 | 263 | +1.15% | 24,400 | 59億6484万 | -4.01% | - | 0.61 |
04/23 | 265 | 265 | 257 | 260 | -0.76% | 94,900 | 58億9680万 | -5.45% | - | 0.61 |
04/22 | 260 | 263 | 256 | 262 | +1.55% | 40,400 | 59億4216万 | -5.07% | - | 0.61 |
04/19 | 263 | 263 | 254 | 258 | -2.27% | 78,500 | 58億5144万 | -6.52% | - | 0.6 |
04/18 | 261 | 268 | 261 | 264 | +0.76% | 33,600 | 59億8752万 | -4.35% | - | 0.61 |
04/17 | 262 | 263 | 256 | 262 | 0% | 60,600 | 59億4216万 | -5.42% | - | 0.61 |
04/16 | 267 | 267 | 261 | 262 | -1.87% | 80,800 | 59億4216万 | -5.42% | - | 0.61 |
04/15 | 270 | 272 | 266 | 267 | -1.84% | 73,600 | 60億5556万 | -3.96% | - | 0.62 |
04/12 | 275 | 275 | 272 | 272 | 0% | 4,400 | 61億6896万 | -2.86% | - | 0.63 |
04/11 | 275 | 275 | 269 | 272 | -2.51% | 96,700 | 61億6896万 | -3.55% | - | 0.63 |
04/10 | 280 | 281 | 273 | 279 | 0% | 36,000 | 63億2772万 | -1.76% | - | 0.65 |
04/09 | 279 | 280 | 276 | 279 | +1.09% | 16,900 | 63億2772万 | -2.11% | - | 0.65 |
04/08 | 271 | 277 | 271 | 276 | +1.1% | 28,500 | 62億5968万 | -3.83% | - | 0.64 |
04/05 | 270 | 273 | 267 | 273 | +1.11% | 29,000 | 61億9164万 | -5.21% | - | 0.64 |
04/04 | 273 | 274 | 269 | 270 | -0.37% | 22,300 | 61億2360万 | -6.9% | - | 0.63 |
04/03 | 277 | 277 | 270 | 271 | -1.45% | 68,700 | 61億4628万 | -7.19% | - | 0.63 |
04/02 | 285 | 285 | 274 | 275 | -3.51% | 84,500 | 62億3700万 | -6.46% | - | 0.64 |
04/01 | 291 | 291 | 283 | 285 | -2.06% | 42,900 | 64億6380万 | -3.39% | - | 0.66 |
03/29 | 288 | 293 | 286 | 291 | +3.93% | 63,000 | 65億9988万 | -1.69% | - | 0.68 |
03/28 | 283 | 287 | 280 | 280 | -1.75% | 27,200 | 63億5040万 | -5.41% | - | 0.65 |
03/27 | 284 | 288 | 284 | 285 | +0.35% | 22,200 | 64億6380万 | -4.36% | - | 0.66 |
03/26 | 285 | 287 | 280 | 284 | -0.35% | 23,200 | 64億4112万 | -5.02% | - | 0.66 |
03/25 | 290 | 299 | 284 | 285 | -1.38% | 81,700 | 64億6380万 | -4.68% | - | 0.66 |
03/22 | 292 | 293 | 287 | 289 | -0.34% | 39,000 | 65億5452万 | -3.34% | - | 0.67 |
03/21 | 295 | 295 | 286 | 290 | -1.36% | 68,300 | 65億7720万 | -3.33% | - | 0.68 |
03/19 | 273 | 305 | 273 | 294 | +8.89% | 360,500 | 66億6792万 | -2.33% | - | 0.68 |
03/18 | 270 | 274 | 267 | 270 | +1.89% | 90,500 | 61億2360万 | -10.3% | - | 0.63 |
03/15 | 267 | 271 | 265 | 265 | -1.49% | 60,900 | 60億1020万 | -12.25% | - | 0.62 |
03/14 | 272 | 272 | 265 | 269 | -1.47% | 124,100 | 61億92万 | -11.22% | - | 0.63 |
03/13 | 273 | 279 | 271 | 273 | 0% | 131,400 | 61億9164万 | -10.49% | - | 0.64 |
03/12 | 276 | 281 | 272 | 273 | -1.8% | 201,300 | 61億9164万 | -10.78% | - | 0.64 |
03/11 | 286 | 290 | 272 | 278 | -10.32% | 635,300 | 63億504万 | -9.74% | - | 0.65 |
03/08 | 317 | 319 | 308 | 310 | -3.73% | 235,400 | 70億3080万 | +0.32% | - | 0.72 |
03/07 | 322 | 328 | 317 | 322 | 0% | 135,100 | 73億296万 | +4.21% | - | 0.75 |
03/06 | 318 | 326 | 317 | 322 | +1.58% | 118,000 | 73億296万 | +4.21% | - | 0.75 |
03/05 | 316 | 319 | 315 | 317 | 0% | 55,800 | 71億8956万 | +2.59% | - | 0.74 |
03/04 | 318 | 319 | 314 | 317 | 0% | 52,800 | 71億8956万 | +2.92% | - | 0.74 |
03/01 | 315 | 319 | 313 | 317 | +0.63% | 83,400 | 71億8956万 | +2.92% | - | 0.74 |
02/29 | 311 | 317 | 311 | 315 | -0.63% | 1,040,200 | 71億4420万 | +2.27% | - | 0.73 |
02/28 | 316 | 318 | 313 | 317 | +0.63% | 70,800 | 71億8956万 | +2.92% | - | 0.74 |
02/27 | 311 | 317 | 308 | 315 | +1.29% | 43,400 | 71億4420万 | +2.27% | - | 0.73 |
02/26 | 312 | 312 | 306 | 311 | +2.3% | 36,800 | 70億5348万 | +1.3% | - | 0.72 |
02/22 | 308 | 308 | 304 | 304 | -0.65% | 37,500 | 68億9472万 | -0.98% | - | 0.71 |
02/21 | 314 | 314 | 306 | 306 | -2.86% | 32,000 | 69億4008万 | -0.33% | - | 0.71 |
02/20 | 310 | 315 | 306 | 315 | +2.27% | 78,300 | 71億4420万 | +2.61% | - | 0.73 |
02/19 | 299 | 311 | 299 | 308 | +4.05% | 113,500 | 69億8544万 | +0.33% | - | 0.72 |
02/16 | 297 | 300 | 294 | 296 | +1.02% | 54,000 | 67億1328万 | -3.9% | - | 0.69 |
02/15 | 299 | 299 | 289 | 293 | -2.33% | 113,300 | 66億4524万 | -5.18% | - | 0.68 |
02/14 | 303 | 303 | 298 | 300 | -1.96% | 32,800 | 68億400万 | -3.23% | - | 0.7 |
02/13 | 298 | 306 | 297 | 306 | +2.68% | 46,300 | 69億4008万 | -1.61% | - | 0.71 |
02/09 | 300 | 303 | 298 | 298 | -0.67% | 20,800 | 67億5864万 | -4.49% | - | 0.69 |
02/08 | 301 | 303 | 296 | 300 | -0.66% | 50,900 | 68億400万 | -4.15% | - | 0.7 |
02/07 | 305 | 307 | 300 | 302 | -1.31% | 108,900 | 68億4936万 | -3.82% | - | 0.7 |
02/06 | 310 | 312 | 306 | 306 | -2.55% | 66,300 | 69億4008万 | -2.86% | - | 0.71 |
02/05 | 313 | 314 | 310 | 314 | +0.64% | 68,000 | 71億2152万 | -0.63% | - | 0.73 |
02/02 | 306 | 312 | 303 | 312 | +2.63% | 197,300 | 70億7616万 | -1.27% | - | 0.73 |
02/01 | 309 | 311 | 303 | 304 | -2.56% | 86,900 | 68億9472万 | -3.8% | - | 0.71 |
01/31 | 316 | 316 | 309 | 312 | -0.95% | 43,600 | 70億7616万 | -1.58% | - | 0.72 |
01/30 | 314 | 317 | 312 | 315 | +0.64% | 76,900 | 71億4420万 | -0.63% | - | 0.73 |
01/29 | 318 | 318 | 313 | 313 | -0.63% | 53,700 | 70億9884万 | -1.26% | - | 0.72 |
01/26 | 315 | 319 | 315 | 315 | -0.32% | 21,800 | 71億4420万 | -0.63% | - | 0.73 |
01/25 | 315 | 317 | 310 | 316 | +0.32% | 40,100 | 71億6688万 | -0.63% | - | 0.73 |
01/24 | 310 | 318 | 310 | 315 | +1.61% | 28,700 | 71億4420万 | -0.94% | - | 0.73 |
01/23 | 312 | 317 | 310 | 310 | +0.98% | 85,000 | 70億3080万 | -2.82% | - | 0.72 |
01/22 | 304 | 312 | 303 | 307 | +0.99% | 54,300 | 69億6276万 | -4.06% | - | 0.71 |
01/19 | 303 | 308 | 303 | 304 | 0% | 25,000 | 68億9472万 | -5.3% | - | 0.7 |
01/18 | 307 | 311 | 303 | 304 | -0.98% | 97,500 | 68億9472万 | -5.59% | - | 0.7 |
01/17 | 314 | 318 | 307 | 307 | -2.23% | 154,800 | 69億6276万 | -5.25% | - | 0.71 |
01/16 | 316 | 318 | 312 | 314 | -0.63% | 76,900 | 71億2152万 | -4.27% | - | 0.72 |
01/15 | 314 | 317 | 311 | 316 | +0.96% | 92,600 | 71億6688万 | -4.24% | - | 0.73 |
01/12 | 324 | 324 | 312 | 313 | -2.8% | 84,800 | 70億9884万 | -5.72% | - | 0.72 |
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 | |
2015年 10月期 | 1,040 2,080 7/30 | 635 1,270 8/25 | 9,252,600 4,626,300 7/30 | 235億8720万 | 144億180万 | +17.6% 10/7 | -16.24% 9/8 |
2016年 10月期 | 1,870 3,740 5/12 | 950 1,900 2/12 | 660,400 330,200 11/2 | 424億1160万 | 215億4600万 | +35.49% 1/15 | -19.2% 2/10 |
2017年 10月期 | 3,065 6,130 8/22 | 1,271 2,541 12/12 | 204,000 102,000 9/11 | 695億1420万 | 288億1494万 | +29.4% 6/16 | -11.11% 10/6 |
2018年 10月期 | 3,745 7,490 2/7 | 2,280 4,560 12/5 | 273,800 136,900 2/6 | 849億3660万 | 517億1040万 | +21.78% 1/5 | -13.79% 4/26 |
2019年 10月期 | 3,825 12/3 | 1,216 6/18 | 930,100 6/11 | 867億5100万 | 275億7888万 | +23.48% 9/10 | -42.47% 6/18 |
2020年 10月期 | 1,930 12/13 | 871 9/8 | 1,801,900 9/15 | 437億7240万 | 197億5428万 | +52.14% 9/16 | -23.56% 3/13 |
2021年 10月期 | 1,770 11/12 | 870 10/28 | 1,636,000 6/14 | 401億4360万 | 197億3160万 | +29.06% 6/14 | -19.12% 1/13 |
2022年 10月期 | 967 11/17 | 292 10/17 | 2,938,200 12/15 | 219億3156万 | 66億2256万 | +13.84% 4/4 | -38.69% 12/20 |
2023年 10月期 | 404 9/11 | 252 12/26 12/23 | 3,396,300 6/12 | 91億6272万 | 57億1536万 | +17.91% 7/13 | -17.12% 12/20 |
最新 | 271 2024/6/7 | 21,600 | 61億4628万 | +0.37% 270 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 29%(1.29倍)
- 2017/12/29 vs 2016/12/30
- 103%(2.03倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- -54%(0.46倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- -62%(0.38倍)
- 2022/12/30 vs 2021/12/30
- -45%(0.55倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/06/07 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
252円(2022/12/26) - 8%(1.08倍)
271円(6/7)