株価チャート
株価
6/7
- 前日 (6/6)
- 934
- 始値
- 930
- 高値
- 938
- 安値
- 924
- 終値 -0.11%
- 933
- 出来高 -33.05%
- 7,900
乖離率
- 株価(5日)
移動平均値 - +0.32%
930 - 株価(25日)
移動平均値 - -4.8%
980 - 出来高(5日)
移動平均値 - -50.38%
15,920
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 | 930 | 938 | 924 | 933 | -0.11% | 7,900 | 74億5709万 | -4.8% | 12.03 | 1.8 |
06/06 | 925 | 934 | 918 | 934 | +0.97% | 11,800 | 74億6508万 | -5.47% | 12.04 | 1.8 |
06/05 | 942 | 948 | 925 | 925 | -1.6% | 22,900 | 73億9315万 | -7.13% | 11.92 | 1.79 |
06/04 | 915 | 949 | 915 | 940 | +2.4% | 27,400 | 75億1304万 | -6.37% | 12.12 | 1.82 |
06/03 | 914 | 922 | 914 | 918 | +0.55% | 9,600 | 73億3720万 | -9.11% | 11.83 | 1.77 |
05/31 | 891 | 914 | 891 | 913 | +2.7% | 9,900 | 72億9724万 | -10.23% | 11.77 | 1.76 |
05/30 | 897 | 900 | 877 | 889 | -1.33% | 39,500 | 71億542万 | -13.01% | 11.46 | 1.72 |
05/29 | 911 | 916 | 898 | 901 | -1.64% | 26,800 | 72億133万 | -12.44% | 11.62 | 1.74 |
05/28 | 893 | 924 | 893 | 916 | +2.35% | 27,900 | 73億2122万 | -11.41% | 11.81 | 1.77 |
05/27 | 895 | 897 | 874 | 895 | +0.9% | 13,800 | 71億5337万 | -14.02% | 11.54 | 1.73 |
05/24 | 890 | 894 | 868 | 887 | -0.11% | 26,000 | 70億8943万 | -15.2% | 11.43 | 1.71 |
05/23 | 892 | 902 | 885 | 888 | +0.34% | 25,500 | 70億9742万 | -15.75% | 11.45 | 1.72 |
05/22 | 916 | 916 | 880 | 885 | -3.38% | 62,200 | 70億7345万 | -16.51% | 11.41 | 1.71 |
05/21 | 917 | 928 | 911 | 916 | -0.76% | 28,800 | 73億2122万 | -14.15% | 11.81 | 1.77 |
05/20 | 917 | 939 | 906 | 923 | +1.32% | 33,300 | 73億7716万 | -13.98% | 11.9 | 1.78 |
05/17 | 896 | 918 | 864 | 911 | +0.22% | 130,600 | 72億8125万 | -15.57% | 11.74 | 1.76 |
05/16 | 976 | 991 | 893 | 909 | -6.86% | 163,500 | 72億6527万 | -16.14% | 11.72 | 1.76 |
05/15 | 1,006 | 1,055 | 976 | 976 | -15.57% | 304,300 | 78億77万 | -10.38% | 12.58 | 1.89 |
05/14 | 1,155 | 1,175 | 1,130 | 1,156 | +0.09% | 86,400 | 92億3944万 | +6.06% | 14.9 | 2.23 |
05/13 | 1,135 | 1,177 | 1,135 | 1,155 | +1.76% | 73,900 | 92億3145万 | +6.35% | 14.89 | 2.23 |
05/10 | 1,123 | 1,168 | 1,123 | 1,135 | -1.3% | 23,500 | 90億7160万 | +5% | 14.63 | 2.19 |
05/09 | 1,161 | 1,163 | 1,142 | 1,150 | -0.26% | 27,200 | 91億9149万 | +6.68% | 14.82 | 2.22 |
05/08 | 1,160 | 1,182 | 1,153 | 1,153 | -0.52% | 22,100 | 92億1546万 | +7.16% | 14.86 | 2.23 |
05/07 | 1,124 | 1,159 | 1,124 | 1,159 | +3.21% | 17,500 | 92億6342万 | +7.71% | 14.94 | 2.24 |
05/02 | 1,145 | 1,155 | 1,120 | 1,123 | -1.92% | 32,200 | 89億7568万 | +4.37% | 14.48 | 2.17 |
05/01 | 1,138 | 1,149 | 1,127 | 1,145 | +0.62% | 9,200 | 91億5152万 | +6.41% | 14.76 | 2.21 |
04/30 | 1,120 | 1,139 | 1,114 | 1,138 | +2.15% | 20,700 | 90億9557万 | +5.76% | 14.67 | 2.2 |
04/26 | 1,117 | 1,124 | 1,090 | 1,114 | +0.81% | 31,700 | 89億375万 | +3.53% | 14.36 | 2.15 |
04/25 | 1,067 | 1,108 | 1,067 | 1,105 | +2.6% | 37,500 | 88億3182万 | +2.6% | 14.24 | 2.14 |
04/24 | 1,054 | 1,083 | 1,054 | 1,077 | +2.18% | 21,300 | 86億803万 | -0.19% | 13.88 | 2.08 |
04/23 | 1,051 | 1,054 | 1,038 | 1,054 | +0.29% | 9,900 | 84億2420万 | -2.68% | 13.59 | 2.04 |
04/22 | 1,031 | 1,060 | 1,030 | 1,051 | +1.94% | 21,000 | 83億7184万 | -3.4% | 13.55 | 2.03 |
04/19 | 1,069 | 1,089 | 1,026 | 1,031 | -4.54% | 44,200 | 82億1253万 | -5.67% | 13.29 | 1.99 |
04/18 | 1,052 | 1,086 | 1,038 | 1,080 | +3.75% | 30,300 | 86億284万 | -1.64% | 13.92 | 2.09 |
04/17 | 1,068 | 1,079 | 1,041 | 1,041 | -2.53% | 28,000 | 82億9218万 | -5.54% | 13.42 | 2.01 |
04/16 | 1,035 | 1,075 | 1,035 | 1,068 | +2.1% | 24,300 | 85億726万 | -3.52% | 13.77 | 2.06 |
04/15 | 1,032 | 1,068 | 1,032 | 1,046 | -0.85% | 27,900 | 83億3201万 | -5.85% | 13.48 | 2.02 |
04/12 | 1,069 | 1,088 | 1,055 | 1,055 | -0.66% | 10,300 | 84億370万 | -5.47% | 13.6 | 2.04 |
04/11 | 1,071 | 1,078 | 1,062 | 1,062 | -0.84% | 9,800 | 84億5946万 | -5.09% | 13.69 | 2.05 |
04/10 | 1,040 | 1,072 | 1,040 | 1,071 | +2.98% | 20,100 | 85億3115万 | -4.55% | 13.81 | 2.07 |
04/09 | 1,031 | 1,044 | 1,022 | 1,040 | +0.87% | 20,300 | 82億8422万 | -7.39% | 13.41 | 2.01 |
04/08 | 1,020 | 1,032 | 1,018 | 1,031 | +1.08% | 13,500 | 82億1253万 | -8.44% | 13.29 | 1.99 |
04/05 | 1,038 | 1,038 | 1,018 | 1,020 | -1.73% | 10,500 | 81億2491万 | -9.73% | 13.15 | 1.97 |
04/04 | 1,047 | 1,050 | 1,016 | 1,038 | -0.86% | 28,500 | 82億6829万 | -8.47% | 13.38 | 2.01 |
04/03 | 1,041 | 1,068 | 1,025 | 1,047 | +0.58% | 157,300 | 83億3998万 | -8% | 13.5 | 2.02 |
04/02 | 1,116 | 1,116 | 1,030 | 1,041 | -6.72% | 184,800 | 82億9218万 | -8.84% | 13.42 | 2.01 |
04/01 | 1,125 | 1,133 | 1,116 | 1,116 | -2.11% | 29,600 | 88億8960万 | -2.62% | 14.39 | 2.16 |
03/29 | 1,151 | 1,155 | 1,136 | 1,140 | -1.47% | 25,100 | 90億8078万 | -0.44% | 17.49 | 2.03 |
03/28 | 1,111 | 1,173 | 1,111 | 1,157 | +1.76% | 42,600 | 92億1619万 | +1.31% | 17.75 | 2.06 |
03/27 | 1,137 | 1,148 | 1,122 | 1,137 | +0.26% | 15,300 | 90億5688万 | -0.09% | 17.44 | 2.02 |
03/26 | 1,135 | 1,157 | 1,130 | 1,134 | -0.09% | 13,800 | 90億3299万 | -0.09% | 17.4 | 2.02 |
03/25 | 1,150 | 1,160 | 1,131 | 1,135 | -0.7% | 28,900 | 90億4095万 | +0.27% | 17.41 | 2.02 |
03/22 | 1,155 | 1,157 | 1,140 | 1,143 | -2.31% | 29,900 | 91億468万 | +1.33% | 17.54 | 2.03 |
03/21 | 1,158 | 1,185 | 1,155 | 1,170 | +0.43% | 25,300 | 93億1975万 | +4.46% | 17.95 | 2.08 |
03/19 | 1,198 | 1,198 | 1,161 | 1,165 | -2.35% | 27,300 | 92億7992万 | +4.86% | 17.87 | 2.07 |
03/18 | 1,183 | 1,216 | 1,179 | 1,193 | +1.79% | 61,800 | 95億296万 | +8.26% | 18.3 | 2.12 |
03/15 | 1,159 | 1,188 | 1,143 | 1,172 | +1.47% | 97,400 | 93億3568万 | +7.33% | 17.98 | 2.09 |
03/14 | 1,170 | 1,175 | 1,149 | 1,155 | -1.28% | 28,600 | 92億26万 | +6.55% | 17.72 | 2.06 |
03/13 | 1,193 | 1,216 | 1,160 | 1,170 | 0% | 116,000 | 93億1975万 | +8.74% | 17.95 | 2.08 |
03/12 | 1,140 | 1,170 | 1,138 | 1,170 | +0.78% | 53,400 | 93億1975万 | +9.55% | 17.95 | 2.08 |
03/11 | 1,168 | 1,202 | 1,147 | 1,161 | -1.36% | 74,400 | 92億4806万 | +9.63% | 17.81 | 2.07 |
03/08 | 1,169 | 1,212 | 1,152 | 1,177 | +3.34% | 126,700 | 93億7551万 | +11.99% | 18.06 | 2.09 |
03/07 | 1,120 | 1,171 | 1,120 | 1,139 | +1.88% | 114,400 | 90億7281万 | +9.41% | 17.48 | 2.03 |
03/06 | 1,095 | 1,142 | 1,095 | 1,118 | +0.99% | 55,300 | 89億554万 | +8.12% | 17.15 | 1.99 |
03/05 | 1,115 | 1,127 | 1,090 | 1,107 | -1.42% | 67,600 | 88億1791万 | +7.79% | 16.98 | 1.97 |
03/04 | 1,137 | 1,150 | 1,115 | 1,123 | -0.44% | 41,600 | 89億4536万 | +9.88% | 17.23 | 2 |
03/01 | 1,121 | 1,135 | 1,101 | 1,128 | +0.89% | 68,200 | 89億8519万 | +11.13% | 17.31 | 2.01 |
02/29 | 1,135 | 1,144 | 1,111 | 1,118 | -2.1% | 81,100 | 89億554万 | +10.69% | 17.15 | 1.99 |
02/28 | 1,159 | 1,179 | 1,141 | 1,142 | +0.79% | 99,700 | 90億9671万 | +13.63% | 17.52 | 2.03 |
02/27 | 1,144 | 1,158 | 1,131 | 1,133 | -0.44% | 90,200 | 90億2502万 | +13.41% | 17.38 | 2.02 |
02/26 | 1,100 | 1,142 | 1,100 | 1,138 | +3.64% | 108,800 | 90億6485万 | +14.6% | 17.46 | 2.02 |
02/22 | 1,070 | 1,108 | 1,070 | 1,098 | +3% | 97,700 | 87億4622万 | +11.36% | 16.85 | 1.95 |
02/21 | 1,052 | 1,084 | 1,052 | 1,066 | +0.28% | 75,800 | 84億7789万 | +8.66% | 16.33 | 1.89 |
02/20 | 1,070 | 1,119 | 1,063 | 1,063 | -0.37% | 84,800 | 84億5403万 | +8.69% | 16.28 | 1.89 |
02/19 | 1,054 | 1,086 | 1,049 | 1,067 | +1.14% | 82,000 | 84億8585万 | +9.44% | 16.34 | 1.9 |
02/16 | 1,022 | 1,066 | 1,018 | 1,055 | +3.23% | 170,200 | 83億9041万 | +8.54% | 16.16 | 1.87 |
02/15 | 961 | 1,037 | 955 | 1,022 | +8.26% | 458,000 | 81億2796万 | +5.25% | 15.65 | 1.82 |
02/14 | 970 | 970 | 925 | 944 | -1.15% | 156,200 | 75億763万 | -2.78% | 14.46 | 1.68 |
02/13 | 956 | 968 | 947 | 955 | +1.27% | 98,700 | 75億9511万 | -2.05% | 14.63 | 1.7 |
02/09 | 943 | 955 | 937 | 943 | -0.21% | 55,000 | 74億9967万 | -3.48% | 14.44 | 1.68 |
02/08 | 948 | 962 | 945 | 945 | -0.84% | 59,200 | 75億1558万 | -3.47% | 14.47 | 1.68 |
02/07 | 960 | 965 | 945 | 953 | -1.24% | 43,000 | 75億7920万 | -2.95% | 14.6 | 1.69 |
02/06 | 962 | 971 | 950 | 965 | -0.72% | 36,100 | 76億7464万 | -1.93% | 14.78 | 1.71 |
02/05 | 950 | 979 | 949 | 972 | +2.86% | 92,900 | 77億3031万 | -1.32% | 14.89 | 1.73 |
02/02 | 958 | 964 | 942 | 945 | -1.05% | 50,600 | 75億1558万 | -4.06% | 14.47 | 1.68 |
02/01 | 935 | 963 | 935 | 955 | +1.49% | 71,500 | 75億9511万 | -3.24% | 14.63 | 1.7 |
01/31 | 942 | 948 | 928 | 941 | -0.53% | 107,300 | 74億8377万 | -4.95% | 14.41 | 1.67 |
01/30 | 960 | 960 | 936 | 946 | -0.94% | 132,700 | 75億2353万 | -4.83% | 14.49 | 1.68 |
01/29 | 965 | 974 | 952 | 955 | -1.14% | 80,400 | 75億9511万 | -4.21% | 14.63 | 1.7 |
01/26 | 956 | 976 | 945 | 966 | -0.21% | 68,600 | 76億8259万 | -3.5% | 14.8 | 1.72 |
01/25 | 979 | 989 | 959 | 968 | -1.93% | 80,000 | 76億9850万 | -3.68% | 14.83 | 1.72 |
01/24 | 1,000 | 1,008 | 986 | 987 | -1% | 53,600 | 78億4961万 | -2.37% | 15.12 | 1.75 |
01/23 | 1,001 | 1,004 | 991 | 997 | -0.4% | 41,500 | 79億2914万 | -2.25% | 15.27 | 1.77 |
01/22 | 975 | 1,001 | 962 | 1,001 | +2.88% | 47,400 | 79億5955万 | -2.82% | 15.33 | 1.78 |
01/19 | 961 | 973 | 954 | 973 | +1.35% | 31,500 | 77億3690万 | -6.44% | 14.9 | 1.73 |
01/18 | 963 | 972 | 949 | 960 | -1.34% | 97,700 | 76億3353万 | -8.75% | 14.7 | 1.7 |
01/17 | 990 | 991 | 972 | 973 | -1.62% | 51,100 | 77億3690万 | -8.38% | 14.9 | 1.73 |
01/16 | 996 | 998 | 985 | 989 | -0.8% | 33,700 | 78億6413万 | -7.83% | 15.14 | 1.76 |
01/15 | 999 | 1,006 | 995 | 997 | -0.6% | 36,400 | 79億2774万 | -8.11% | 15.27 | 1.77 |
01/12 | 1,007 | 1,031 | 987 | 1,003 | -1.18% | 72,600 | 79億7545万 | -8.4% | 15.36 | 1.78 |
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 | |
2013年 3月期 | 2,350 9,400 10/24 | 965 1,930 2/18 | 2,868,800 717,200 10/23 | 113億5050万 | 46億6095万 | +32.27% 4/24 | -20.86% 2/18 |
2014年 3月期 | 1,720 3,440 5/14 | 380 760 3/27 760 3/17 | 317,600 158,800 8/15 | 83億760万 | 27億43万 | +29.07% 4/7 | -27.44% 8/30 |
2015年 3月期 | 680 1,360 8/21 | 330 660 2/6 660 12/25 | 1,446,000 723,000 8/21 | 48億8376万 | 23億8233万 | +57.79% 8/21 | -15.74% 5/21 |
2016年 3月期 | 450 899 6/29 | 189 378 2/15 | 2,058,800 1,029,400 12/24 | 32億8117万 | 13億7962万 | +20.33% 6/23 | -18.27% 8/24 |
2017年 3月期 | 456 911 7/25 | 216 432 4/8 | 2,975,800 1,487,900 7/27 | 33億2660万 | 15億7749万 | +60.94% 4/19 | -14.02% 11/9 |
2018年 3月期 | 1,460 2,920 3/30 | 400 800 4/3 | 7,274,800 3,637,400 4/14 | 108億5889万 | 29億3952万 | +24.81% 3/2 | -17.72% 2/14 |
2019年 3月期 | 2,138 4,275 7/24 | 619 11/15 | 8,102,100 1/30 | 159億1069万 | 46億758万 | +42.93% 1/31 | -30.68% 8/21 |
2020年 3月期 | 875 2/20 | 324 3/23 | 979,800 3/31 | 65億2470万 | 24億1600万 | +30.89% 4/17 | -41.49% 3/23 |
2021年 3月期 | 915 10/26 | 385 7/31 | 6,455,200 8/19 | 68億3724万 | 28億7225万 | +59.26% 8/19 | -19.1% 11/19 |
2022年 3月期 | 1,311 9/13 | 534 5/17 | 8,743,300 8/19 | 99億3003万 | 40億3383万 | +49.07% 8/18 | -13.63% 12/2 |
2023年 3月期 | 2,109 8/26 | 920 4/1 | 1,345,100 8/16 | 160億5876万 | 69億9936万 | +28.8% 8/18 | -21.42% 2/27 |
2024年 3月期 | 1,540 4/3 | 925 2/14 | 1,879,400 8/15 | 117億4835万 | 73億5652万 | +14.63% 2/26 | -17.18% 12/26 |
最新 | 933 2024/6/7 | 7,900 | 74億5709万 | -4.8% 980 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -58%(0.42倍)
- 2014/12/30 vs 2013/12/30
- -31%(0.69倍)
- 2015/12/30 vs 2014/12/30
- -34%(0.66倍)
- 2016/12/30 vs 2015/12/30
- 46%(1.46倍)
- 2017/12/29 vs 2016/12/30
- 194%(2.94倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)
- 2022/12/30 vs 2021/12/30
- 125%(2.25倍)
- 2023/12/29 vs 2022/12/30
- -45%(0.55倍)
- 2024/06/07 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
189円(2016/02/15) - 394%(4.94倍)
933円(6/7)