株価チャート
株価
6/7
- 前日 (6/6)
- 596
- 始値
- 591
- 高値
- 610
- 安値
- 591
- 終値 +1.51%
- 605
- 出来高 +16%
- 118,200
乖離率
- 株価(5日)
移動平均値 - +1.68%
595 - 株価(25日)
移動平均値 - -2.26%
619 - 出来高(5日)
移動平均値 - +22.41%
96,560
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 | 591 | 610 | 591 | 605 | +1.51% | 118,200 | 133億177万 | -2.26% | 23.85 | 1.56 |
06/06 | 597 | 602 | 586 | 596 | +1.19% | 101,900 | 131億390万 | -4.33% | 23.49 | 1.54 |
06/05 | 594 | 599 | 587 | 589 | -1.01% | 76,700 | 129億4999万 | -5.91% | 23.22 | 1.52 |
06/04 | 590 | 599 | 587 | 595 | +0.68% | 101,500 | 130億8191万 | -5.56% | 23.45 | 1.54 |
06/03 | 595 | 595 | 586 | 591 | +1.03% | 84,500 | 129億9396万 | -6.78% | 23.3 | 1.53 |
05/31 | 576 | 586 | 575 | 585 | +1.04% | 120,000 | 128億6204万 | -8.31% | 23.06 | 1.51 |
05/30 | 561 | 583 | 561 | 579 | +1.22% | 123,400 | 127億3013万 | -9.81% | 22.82 | 1.5 |
05/29 | 581 | 581 | 568 | 572 | -2.05% | 128,800 | 125億7622万 | -11.46% | 22.55 | 1.48 |
05/28 | 575 | 596 | 575 | 584 | +0.52% | 159,900 | 128億4006万 | -10.29% | 23.02 | 1.51 |
05/27 | 575 | 581 | 566 | 581 | +1.4% | 170,900 | 127億7410万 | -11.3% | 22.9 | 1.5 |
05/24 | 573 | 587 | 570 | 573 | -1.38% | 278,600 | 125億9821万 | -12.92% | 22.59 | 1.48 |
05/23 | 590 | 598 | 581 | 581 | -1.53% | 186,000 | 127億7410万 | -12.1% | 22.9 | 1.5 |
05/22 | 600 | 602 | 589 | 590 | -1.99% | 259,400 | 129億7198万 | -11.28% | 23.26 | 1.52 |
05/21 | 614 | 617 | 601 | 602 | -1.95% | 263,500 | 132億3581万 | -9.88% | 23.73 | 1.55 |
05/20 | 613 | 627 | 609 | 614 | -0.32% | 153,700 | 134億9965万 | -8.49% | 24.2 | 1.59 |
05/17 | 617 | 623 | 609 | 616 | -0.81% | 157,000 | 135億4362万 | -8.61% | 24.28 | 1.59 |
05/16 | 617 | 636 | 614 | 621 | +0.49% | 373,600 | 136億5356万 | -8.27% | 24.48 | 1.6 |
05/15 | 633 | 634 | 617 | 618 | -2.83% | 498,800 | 135億8760万 | -9.12% | 24.36 | 1.6 |
05/14 | 665 | 670 | 633 | 636 | -9.14% | 1,017,200 | 139億8335万 | -6.74% | 25.07 | 1.64 |
05/13 | 687 | 700 | 682 | 700 | +1.45% | 267,300 | 153億9048万 | +2.34% | 27.59 | 1.81 |
05/10 | 705 | 705 | 688 | 690 | -1% | 148,400 | 151億7062万 | +0.88% | 27.2 | 1.78 |
05/09 | 701 | 705 | 693 | 697 | -0.71% | 129,100 | 153億2452万 | +1.9% | 27.48 | 1.8 |
05/08 | 696 | 712 | 688 | 702 | +1.3% | 292,000 | 154億3445万 | +2.63% | 27.67 | 1.81 |
05/07 | 686 | 694 | 679 | 693 | +2.51% | 173,000 | 152億3658万 | +1.17% | 27.32 | 1.79 |
05/02 | 693 | 693 | 672 | 676 | -1.6% | 147,200 | 148億6281万 | -1.31% | 26.65 | 1.75 |
05/01 | 687 | 687 | 677 | 687 | -0.43% | 85,700 | 151億466万 | +0.15% | 27.08 | 1.77 |
04/30 | 688 | 691 | 678 | 690 | +0.29% | 111,100 | 151億7062万 | +0.44% | 27.2 | 1.78 |
04/26 | 675 | 688 | 670 | 688 | +1.33% | 250,500 | 151億2665万 | +0.15% | 27.12 | 1.78 |
04/25 | 683 | 685 | 675 | 679 | -1.45% | 165,500 | 149億2877万 | -1.45% | 26.77 | 1.75 |
04/24 | 699 | 701 | 685 | 689 | 0% | 198,000 | 151億4863万 | -0.29% | 27.16 | 1.78 |
04/23 | 702 | 703 | 678 | 689 | -0.72% | 145,200 | 151億4863万 | -0.58% | 27.16 | 1.78 |
04/22 | 682 | 701 | 680 | 694 | +2.81% | 198,000 | 152億5856万 | 0% | 27.36 | 1.79 |
04/19 | 688 | 695 | 666 | 675 | -1.89% | 179,200 | 148億4082万 | -2.88% | 26.61 | 1.74 |
04/18 | 653 | 688 | 653 | 688 | +5.68% | 179,000 | 151億2665万 | -1.43% | 27.12 | 1.78 |
04/17 | 660 | 663 | 651 | 651 | -1.66% | 214,500 | 143億1315万 | -7% | 25.66 | 1.68 |
04/16 | 662 | 669 | 655 | 662 | -1.05% | 187,400 | 145億5500万 | -5.97% | 26.1 | 1.71 |
04/15 | 677 | 680 | 666 | 669 | -1.76% | 200,100 | 147億890万 | -5.51% | 26.37 | 1.73 |
04/12 | 681 | 696 | 679 | 681 | +0.15% | 117,800 | 149億7274万 | -4.49% | 26.84 | 1.76 |
04/11 | 682 | 689 | 678 | 680 | -1.16% | 151,300 | 149億5075万 | -4.9% | 26.81 | 1.76 |
04/10 | 690 | 702 | 686 | 688 | -0.29% | 95,900 | 151億2665万 | -4.04% | 27.12 | 1.78 |
04/09 | 686 | 697 | 682 | 690 | +0.44% | 115,300 | 151億7062万 | -3.9% | 27.2 | 1.78 |
04/08 | 688 | 706 | 683 | 687 | +1.03% | 178,700 | 151億466万 | -4.58% | 27.08 | 1.77 |
04/05 | 676 | 687 | 671 | 680 | -0.73% | 134,600 | 149億5075万 | -5.82% | 26.81 | 1.76 |
04/04 | 688 | 693 | 681 | 685 | -0.44% | 132,800 | 150億6069万 | -5.65% | 27 | 1.77 |
04/03 | 681 | 693 | 676 | 688 | 0% | 149,800 | 151億2665万 | -5.75% | 27.12 | 1.78 |
04/02 | 703 | 710 | 688 | 688 | -3.37% | 193,500 | 151億2665万 | -6.39% | 27.12 | 1.78 |
04/01 | 714 | 726 | 709 | 712 | -0.14% | 97,500 | 156億5432万 | -3.65% | 28.07 | 1.84 |
03/29 | 703 | 715 | 696 | 713 | +2.89% | 115,100 | 156億7631万 | -3.91% | 28.11 | 1.84 |
03/28 | 702 | 706 | 693 | 693 | -1.28% | 139,100 | 152億3658万 | -6.98% | 27.32 | 1.79 |
03/27 | 708 | 710 | 702 | 702 | -0.14% | 108,200 | 154億3445万 | -6.4% | 27.67 | 1.81 |
03/26 | 709 | 709 | 698 | 703 | -1.13% | 157,400 | 154億5644万 | -6.76% | 27.71 | 1.82 |
03/25 | 727 | 733 | 711 | 711 | -2.87% | 118,800 | 156億3233万 | -6.2% | 28.03 | 1.84 |
03/22 | 735 | 735 | 727 | 732 | -0.68% | 83,100 | 160億9405万 | -3.56% | 28.85 | 1.89 |
03/21 | 733 | 749 | 733 | 737 | +1.8% | 157,100 | 162億398万 | -3.03% | 29.05 | 1.9 |
03/19 | 727 | 727 | 717 | 724 | -0.41% | 116,700 | 159億1816万 | -4.49% | 28.54 | 1.87 |
03/18 | 718 | 739 | 718 | 727 | +1.39% | 255,000 | 159億8412万 | -3.84% | 28.66 | 1.88 |
03/15 | 722 | 728 | 707 | 717 | -2.18% | 232,300 | 157億6425万 | -4.91% | 28.26 | 1.85 |
03/14 | 739 | 739 | 725 | 733 | -1.35% | 166,700 | 161億1603万 | -2.66% | 28.89 | 1.89 |
03/13 | 754 | 756 | 739 | 743 | -1.07% | 142,400 | 163億3590万 | -1.07% | 29.29 | 1.92 |
03/12 | 750 | 755 | 732 | 751 | -1.44% | 233,800 | 165億1179万 | +0.13% | 29.6 | 1.94 |
03/11 | 777 | 783 | 752 | 762 | -3.79% | 328,300 | 167億5364万 | +2.01% | 30.04 | 1.97 |
03/08 | 726 | 795 | 726 | 792 | +8.79% | 503,800 | 174億1323万 | +6.45% | 31.22 | 2.05 |
03/07 | 728 | 736 | 718 | 728 | +0.14% | 169,300 | 160億610万 | -1.62% | 28.7 | 1.88 |
03/06 | 715 | 754 | 715 | 727 | +0.55% | 195,000 | 159億8412万 | -1.62% | 28.66 | 1.88 |
03/05 | 725 | 731 | 715 | 723 | -1.23% | 215,900 | 158億9617万 | -2.03% | 28.5 | 1.87 |
03/04 | 765 | 765 | 732 | 732 | -3.3% | 272,000 | 160億9405万 | -0.81% | 28.85 | 1.89 |
03/01 | 771 | 787 | 752 | 757 | -2.07% | 241,500 | 166億4371万 | +2.71% | 29.84 | 1.95 |
02/29 | 776 | 782 | 769 | 773 | -1.78% | 202,200 | 169億9549万 | +5.31% | 30.47 | 2 |
02/28 | 788 | 809 | 786 | 787 | -1.99% | 170,700 | 173億330万 | +7.51% | 31.02 | 2.03 |
02/27 | 804 | 808 | 788 | 803 | +1.77% | 154,000 | 176億5508万 | +10.15% | 31.65 | 2.07 |
02/26 | 784 | 822 | 777 | 789 | +1.02% | 436,000 | 173億4727万 | +8.98% | 31.1 | 2.04 |
02/22 | 803 | 817 | 779 | 781 | -2.74% | 368,900 | 171億7138万 | +8.47% | 30.79 | 2.02 |
02/21 | 806 | 814 | 787 | 803 | -1.83% | 335,900 | 176億5508万 | +12.15% | 31.65 | 2.07 |
02/20 | 804 | 828 | 799 | 818 | +3.28% | 599,000 | 179億8488万 | +14.89% | 32.25 | 2.11 |
02/19 | 791 | 807 | 779 | 792 | -0.63% | 432,000 | 174億1323万 | +11.86% | 31.22 | 2.05 |
02/16 | 730 | 804 | 726 | 797 | +8.29% | 758,700 | 175億2053万 | +13.05% | 31.42 | 2.06 |
02/15 | 780 | 791 | 733 | 736 | -4.79% | 1,175,700 | 161億7956万 | +4.84% | 29.01 | 1.9 |
02/14 | 737 | 773 | 736 | 773 | +14.86% | 1,003,700 | 169億9294万 | +10.11% | 30.47 | 2 |
02/13 | 676 | 689 | 672 | 673 | -0.15% | 299,600 | 147億9463万 | -3.86% | 26.53 | 1.74 |
02/09 | 678 | 690 | 674 | 674 | -1.32% | 186,700 | 148億1661万 | -3.85% | 26.57 | 1.74 |
02/08 | 686 | 689 | 674 | 683 | -0.73% | 195,300 | 150億1446万 | -2.84% | 26.92 | 1.76 |
02/07 | 691 | 697 | 685 | 688 | -0.86% | 168,100 | 151億2437万 | -2.41% | 27.12 | 1.78 |
02/06 | 699 | 700 | 686 | 694 | -1.56% | 193,100 | 152億5627万 | -1.7% | 27.36 | 1.79 |
02/05 | 691 | 708 | 685 | 705 | +2.03% | 211,100 | 154億9809万 | -0.14% | 27.79 | 1.82 |
02/02 | 692 | 710 | 689 | 691 | +1.77% | 359,600 | 151億6993万 | -1.99% | 27.24 | 1.78 |
02/01 | 694 | 696 | 669 | 679 | -3.55% | 399,600 | 149億648万 | -3.82% | 26.77 | 1.75 |
01/31 | 697 | 706 | 690 | 704 | +0.14% | 191,900 | 154億5532万 | -0.28% | 27.75 | 1.82 |
01/30 | 708 | 712 | 698 | 703 | +0.29% | 125,900 | 154億3337万 | -0.42% | 27.71 | 1.81 |
01/29 | 705 | 709 | 701 | 701 | -0.14% | 88,000 | 153億8946万 | -0.85% | 27.63 | 1.81 |
01/26 | 708 | 716 | 693 | 702 | -0.85% | 175,400 | 154億1142万 | -0.99% | 27.67 | 1.81 |
01/25 | 703 | 715 | 697 | 708 | +0.57% | 143,000 | 155億4314万 | -0.28% | 27.91 | 1.83 |
01/24 | 703 | 715 | 700 | 704 | -0.14% | 105,800 | 154億5532万 | -0.98% | 27.75 | 1.82 |
01/23 | 712 | 718 | 703 | 705 | -0.42% | 210,600 | 154億7728万 | -0.7% | 27.79 | 1.82 |
01/22 | 691 | 711 | 686 | 708 | +3.96% | 191,100 | 155億4314万 | -0.14% | 27.91 | 1.83 |
01/19 | 688 | 694 | 680 | 681 | -1.02% | 145,200 | 149億5039万 | -3.68% | 26.84 | 1.76 |
01/18 | 685 | 699 | 679 | 688 | +0.29% | 220,400 | 151億406万 | -2.69% | 27.12 | 1.77 |
01/17 | 701 | 703 | 684 | 686 | -2.42% | 298,000 | 150億6016万 | -2.83% | 27.04 | 1.77 |
01/16 | 712 | 731 | 703 | 703 | -1.26% | 187,900 | 154億3337万 | -0.42% | 27.71 | 1.81 |
01/15 | 722 | 722 | 712 | 712 | -1.52% | 154,000 | 156億3095万 | +0.85% | 28.07 | 1.84 |
01/12 | 730 | 732 | 713 | 723 | -0.96% | 186,700 | 158億7244万 | +2.55% | 28.5 | 1.86 |
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 9月期 | 1,410 14,100 9/16 | 660 6,600 8/21 | 10,123,000 1,012,300 7/3 | 235億7802万 | 109億7052万 | +78.26% 9/16 | -26.16% 10/14 |
2015年 9月期 | 1,189 2,378 4/14 | 342 684 9/30 | 1,385,600 692,800 8/13 | 200億135万 | 57億6680万 | +27.56% 4/10 | -44.28% 8/25 |
2016年 9月期 | 430 860 4/13 | 176 351 2/15 | 3,441,600 1,720,800 4/13 | 73億9256万 | 30億1631万 | +61.65% 3/31 | -20.75% 5/18 |
2017年 9月期 | 450 900 5/24 | 210 420 11/9 | 5,595,000 2,797,500 2/8 | 78億250万 | 36億4011万 | +38.21% 2/8 | -15.31% 4/12 |
2018年 9月期 | 1,194 2,388 9/27 | 296 591 10/20 | 25,747,400 12,873,700 3/7 | 219億3389万 | 51億6205万 | +44.15% 11/27 | -19.62% 10/29 |
2019年 9月期 | 1,718 7/4 | 713 1,425 1/4 | 5,071,600 2,535,800 6/18 | 325億1503万 | 131億9万 | +33.12% 2/20 | -25.63% 12/25 |
2020年 9月期 | 5,160 9/30 | 969 3/13 | 5,794,800 5/15 | 1108億119万 | 201億4541万 | +55.95% 5/18 | -23.73% 2/28 |
2021年 9月期 | 8,850 1/4 | 3,405 8/18 8/17 | 1,871,800 11/30 | 1900億9003万 | 733億8316万 | +27.33% 12/1 | -24.3% 5/17 |
2022年 9月期 | 4,390 4/5 | 1,281 9/27 | 4,132,800 8/12 | 947億7145万 | 276億9596万 | +26.76% 4/4 | -43.33% 5/13 |
2023年 9月期 | 1,954 11/17 | 924 8/18 | 2,523,200 11/15 | 425億4362万 | 202億8511万 | +27.9% 11/17 | -15.3% 1/4 |
最新 | 605 2024/6/7 | 118,200 | 133億177万 | -2.26% 619 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -63%(0.37倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 156%(2.56倍)
- 2018/12/28 vs 2017/12/29
- 32%(1.32倍)
- 2019/12/30 vs 2018/12/28
- 133%(2.33倍)
- 2020/12/30 vs 2019/12/30
- 349%(4.49倍)
- 2021/12/30 vs 2020/12/30
- -56%(0.44倍)
- 2022/12/30 vs 2021/12/30
- -62%(0.38倍)
- 2023/12/29 vs 2022/12/30
- -48%(0.52倍)
- 2024/06/07 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
176円(2016/02/15) - 245%(3.45倍)
605円(6/7)