株価チャート
株価
6/7
- 前日 (6/6)
- 404
- 始値
- 403
- 高値
- 403
- 安値
- 395
- 終値 -0.5%
- 402
- 出来高 +67.86%
- 4,700
乖離率
- 株価(5日)
移動平均値 - -0.5%
404 - 株価(25日)
移動平均値 - +0.5%
400 - 出来高(5日)
移動平均値 - +64.34%
2,860
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 | 403 | 403 | 395 | 402 | -0.5% | 4,700 | 36億1305万 | +0.5% | 11.16 | 0.7 |
06/06 | 402 | 404 | 398 | 404 | +0.25% | 2,800 | 36億3103万 | +1% | 11.21 | 0.7 |
06/05 | 405 | 410 | 403 | 403 | -0.49% | 4,200 | 36億2204万 | +0.75% | 11.19 | 0.7 |
06/04 | 402 | 405 | 400 | 405 | +0.25% | 900 | 36億4001万 | +1.25% | 11.24 | 0.7 |
06/03 | 404 | 405 | 402 | 404 | 0% | 1,700 | 36億3103万 | +1% | 11.21 | 0.7 |
05/31 | 403 | 405 | 395 | 404 | +0.25% | 5,400 | 36億3103万 | +1% | 11.21 | 0.7 |
05/30 | 397 | 404 | 392 | 403 | -0.49% | 6,000 | 36億2204万 | +0.75% | 11.19 | 0.7 |
05/29 | 403 | 408 | 395 | 405 | +0.25% | 42,300 | 36億4001万 | +1.5% | 11.24 | 0.7 |
05/28 | 412 | 414 | 403 | 404 | -0.98% | 8,200 | 36億3103万 | +1.25% | 11.21 | 0.7 |
05/27 | 418 | 418 | 391 | 408 | +5.7% | 47,400 | 36億6698万 | +2.26% | 11.32 | 0.71 |
05/24 | 381 | 386 | 381 | 386 | +0.52% | 2,200 | 34億6925万 | -3.26% | 10.71 | 0.67 |
05/23 | 386 | 387 | 383 | 384 | -1.03% | 4,500 | 34億5127万 | -4% | 10.66 | 0.67 |
05/22 | 385 | 388 | 381 | 388 | 0% | 5,800 | 34億8722万 | -3.24% | 10.77 | 0.67 |
05/21 | 392 | 392 | 380 | 388 | +0.26% | 41,300 | 34億8722万 | -3.48% | 10.77 | 0.67 |
05/20 | 389 | 389 | 382 | 387 | 0% | 10,700 | 34億7823万 | -3.97% | 10.74 | 0.67 |
05/17 | 384 | 388 | 384 | 387 | 0% | 7,300 | 34億7823万 | -4.21% | 10.74 | 0.67 |
05/16 | 395 | 395 | 375 | 387 | -3.97% | 67,600 | 34億7823万 | -4.44% | 10.74 | 0.67 |
05/15 | 410 | 412 | 397 | 403 | -1.23% | 53,000 | 36億2204万 | -0.74% | 11.19 | 0.7 |
05/14 | 410 | 410 | 407 | 408 | 0% | 2,000 | 36億6698万 | +0.49% | 11.32 | 0.71 |
05/13 | 407 | 410 | 404 | 408 | +0.49% | 13,300 | 36億6698万 | +0.49% | 11.32 | 0.71 |
05/10 | 405 | 407 | 403 | 406 | +0.25% | 3,400 | 36億4900万 | 0% | 11.27 | 0.71 |
05/09 | 407 | 407 | 400 | 405 | -0.25% | 10,800 | 36億4001万 | -0.49% | 11.24 | 0.7 |
05/08 | 406 | 407 | 404 | 406 | +0.25% | 2,700 | 36億4900万 | -0.25% | 11.27 | 0.71 |
05/07 | 404 | 407 | 404 | 405 | -0.25% | 1,600 | 36億4001万 | -0.74% | 11.24 | 0.7 |
05/02 | 406 | 407 | 400 | 406 | -0.49% | 2,100 | 36億4900万 | -0.49% | 11.27 | 0.71 |
05/01 | 406 | 408 | 405 | 408 | +0.49% | 4,700 | 36億6698万 | -0.24% | 11.32 | 0.71 |
04/30 | 401 | 407 | 401 | 406 | +1.25% | 11,000 | 36億4900万 | -0.98% | 11.27 | 0.71 |
04/26 | 400 | 402 | 398 | 401 | +0.5% | 49,900 | 36億406万 | -2.43% | 11.13 | 0.7 |
04/25 | 401 | 401 | 392 | 399 | -0.5% | 9,300 | 35億8609万 | -3.16% | 11.07 | 0.69 |
04/24 | 400 | 402 | 400 | 401 | 0% | 1,100 | 36億406万 | -3.14% | 11.13 | 0.7 |
04/23 | 403 | 403 | 400 | 401 | +0.25% | 5,300 | 36億406万 | -3.14% | 11.13 | 0.7 |
04/22 | 402 | 404 | 385 | 400 | -0.5% | 51,900 | 35億9508万 | -3.61% | 11.1 | 0.69 |
04/19 | 406 | 406 | 395 | 402 | -0.99% | 13,900 | 36億1305万 | -3.37% | 11.16 | 0.7 |
04/18 | 405 | 406 | 401 | 406 | +0.25% | 2,600 | 36億4900万 | -2.4% | 11.27 | 0.71 |
04/17 | 407 | 410 | 398 | 405 | +0.5% | 23,700 | 36億4001万 | -2.88% | 11.24 | 0.7 |
04/16 | 408 | 411 | 403 | 403 | -1.95% | 8,700 | 36億2204万 | -3.36% | 11.19 | 0.7 |
04/15 | 411 | 412 | 406 | 411 | +0.24% | 7,200 | 36億9394万 | -1.67% | 11.41 | 0.71 |
04/12 | 414 | 415 | 410 | 410 | -0.73% | 9,500 | 36億8495万 | -1.91% | 11.38 | 0.71 |
04/11 | 413 | 415 | 410 | 413 | 0% | 6,600 | 37億1192万 | -1.43% | 11.46 | 0.72 |
04/10 | 413 | 414 | 405 | 413 | 0% | 8,700 | 37億1192万 | -1.43% | 11.46 | 0.72 |
04/09 | 409 | 414 | 405 | 413 | +1.72% | 11,200 | 37億1192万 | -1.43% | 11.46 | 0.72 |
04/08 | 408 | 409 | 400 | 406 | -0.25% | 14,100 | 36億4900万 | -3.33% | 11.27 | 0.71 |
04/05 | 405 | 410 | 400 | 407 | -0.97% | 6,200 | 36億5799万 | -3.33% | 11.3 | 0.71 |
04/04 | 413 | 413 | 400 | 411 | -0.48% | 8,400 | 36億9394万 | -2.61% | 11.41 | 0.71 |
04/03 | 412 | 414 | 405 | 413 | -0.24% | 8,800 | 37億1192万 | -2.36% | 11.46 | 0.72 |
04/02 | 424 | 424 | 398 | 414 | -1.66% | 22,400 | 37億2090万 | -2.13% | 11.49 | 0.72 |
04/01 | 420 | 423 | 414 | 421 | +0.72% | 38,600 | 37億8382万 | -0.47% | 11.69 | 0.73 |
03/29 | 422 | 422 | 413 | 418 | -0.71% | 5,200 | 37億5685万 | -0.95% | 9.97 | 0.73 |
03/28 | 422 | 423 | 415 | 421 | -2.32% | 10,100 | 37億8382万 | -0.24% | 10.04 | 0.73 |
03/27 | 430 | 432 | 427 | 431 | +0.23% | 9,300 | 38億7369万 | +2.38% | 10.28 | 0.75 |
03/26 | 432 | 432 | 425 | 430 | -0.46% | 16,000 | 38億6471万 | +2.38% | 10.25 | 0.75 |
03/25 | 427 | 433 | 426 | 432 | +1.17% | 19,100 | 38億8268万 | +3.1% | 10.3 | 0.75 |
03/22 | 429 | 429 | 425 | 427 | -0.47% | 9,500 | 38億3774万 | +2.15% | 10.18 | 0.74 |
03/21 | 424 | 429 | 417 | 429 | +1.9% | 18,800 | 38億5572万 | +2.88% | 10.23 | 0.75 |
03/19 | 420 | 427 | 418 | 421 | +0.72% | 15,800 | 37億8382万 | +1.2% | 10.04 | 0.73 |
03/18 | 418 | 424 | 416 | 418 | +0.48% | 9,100 | 37億5685万 | +0.72% | 9.97 | 0.73 |
03/15 | 415 | 416 | 410 | 416 | +0.24% | 9,900 | 37億3888万 | +0.48% | 9.92 | 0.72 |
03/14 | 414 | 418 | 414 | 415 | 0% | 4,700 | 37億2989万 | +0.48% | 9.89 | 0.72 |
03/13 | 420 | 422 | 413 | 415 | -1.19% | 2,400 | 37億2989万 | +0.48% | 9.89 | 0.72 |
03/12 | 415 | 422 | 412 | 420 | +1.2% | 13,100 | 37億7483万 | +1.69% | 10.01 | 0.73 |
03/11 | 412 | 423 | 412 | 415 | -2.58% | 8,100 | 37億2989万 | +0.48% | 9.89 | 0.72 |
03/08 | 424 | 430 | 424 | 426 | +0.24% | 6,400 | 38億2876万 | +3.15% | 10.16 | 0.74 |
03/07 | 422 | 427 | 420 | 425 | +0.71% | 4,800 | 38億1977万 | +2.91% | 10.13 | 0.74 |
03/06 | 417 | 427 | 415 | 422 | +1.69% | 8,600 | 37億9280万 | +2.43% | 10.06 | 0.73 |
03/05 | 421 | 425 | 412 | 415 | -1.19% | 9,300 | 37億2989万 | +0.73% | 9.89 | 0.72 |
03/04 | 430 | 432 | 420 | 420 | -3% | 16,100 | 37億7483万 | +1.94% | 10.01 | 0.73 |
03/01 | 431 | 440 | 427 | 433 | +0.7% | 26,800 | 38億9167万 | +5.1% | 10.32 | 0.75 |
02/29 | 439 | 439 | 426 | 430 | -2.05% | 13,700 | 38億6471万 | +4.37% | 10.25 | 0.75 |
02/28 | 420 | 441 | 420 | 439 | +4.52% | 32,200 | 39億4560万 | +6.3% | 10.47 | 0.76 |
02/27 | 419 | 423 | 413 | 420 | +1.2% | 16,200 | 37億7483万 | +2.19% | 10.01 | 0.73 |
02/26 | 407 | 418 | 407 | 415 | +1.97% | 17,300 | 37億2989万 | +1.22% | 9.89 | 0.72 |
02/22 | 406 | 410 | 400 | 407 | +0.49% | 11,700 | 36億5799万 | -0.49% | 9.7 | 0.71 |
02/21 | 403 | 408 | 403 | 405 | 0% | 6,700 | 36億4001万 | -0.74% | 9.66 | 0.7 |
02/20 | 409 | 413 | 405 | 405 | -1.22% | 13,600 | 36億4001万 | -0.49% | 9.66 | 0.7 |
02/19 | 408 | 412 | 404 | 410 | +1.74% | 7,000 | 36億8495万 | +0.99% | 9.77 | 0.71 |
02/16 | 405 | 412 | 401 | 403 | -0.49% | 7,500 | 36億2204万 | -0.25% | 9.61 | 0.7 |
02/15 | 400 | 419 | 400 | 405 | +2.27% | 45,800 | 36億4001万 | +0.5% | 9.66 | 0.7 |
02/14 | 395 | 402 | 395 | 396 | -1.49% | 7,600 | 35億5912万 | -1.49% | 9.44 | 0.69 |
02/13 | 406 | 406 | 396 | 402 | -0.99% | 13,800 | 36億1305万 | 0% | 9.58 | 0.7 |
02/09 | 404 | 407 | 399 | 406 | +2.53% | 6,900 | 36億4900万 | +1.25% | 9.68 | 0.71 |
02/08 | 391 | 401 | 391 | 396 | +1.8% | 12,700 | 35億5912万 | -0.75% | 9.44 | 0.69 |
02/07 | 404 | 405 | 387 | 389 | -3.47% | 51,000 | 34億9621万 | -2.51% | 9.27 | 0.68 |
02/06 | 417 | 417 | 403 | 403 | -2.66% | 13,800 | 36億2204万 | +1.26% | 9.61 | 0.7 |
02/05 | 420 | 420 | 409 | 414 | -2.13% | 21,200 | 37億2090万 | +4.55% | 9.87 | 0.72 |
02/02 | 418 | 427 | 418 | 423 | +0.95% | 18,700 | 38億179万 | +7.36% | 10.08 | 0.73 |
02/01 | 418 | 420 | 415 | 419 | +0.48% | 12,900 | 37億6584万 | +6.89% | 9.99 | 0.73 |
01/31 | 420 | 422 | 413 | 417 | 0% | 17,800 | 37億4787万 | +6.92% | 9.94 | 0.72 |
01/30 | 418 | 422 | 417 | 417 | 0% | 16,900 | 37億4787万 | +7.47% | 9.94 | 0.72 |
01/29 | 419 | 419 | 412 | 417 | +1.46% | 17,200 | 37億4787万 | +8.03% | 9.94 | 0.72 |
01/26 | 424 | 424 | 409 | 411 | -3.29% | 29,800 | 36億9394万 | +7.03% | 9.8 | 0.71 |
01/25 | 429 | 431 | 416 | 425 | -2.07% | 47,900 | 38億1977万 | +10.97% | 10.13 | 0.74 |
01/24 | 426 | 441 | 422 | 434 | -0.69% | 70,400 | 39億66万 | +14.21% | 10.35 | 0.75 |
01/23 | 408 | 473 | 405 | 437 | +8.17% | 509,000 | 39億2762万 | +15.92% | 10.42 | 0.76 |
01/22 | 398 | 407 | 395 | 404 | +2.54% | 70,000 | 36億3103万 | +7.73% | 9.63 | 0.7 |
01/19 | 389 | 398 | 386 | 394 | +2.34% | 99,400 | 35億4115万 | +5.63% | 9.39 | 0.68 |
01/18 | 383 | 388 | 381 | 385 | +1.32% | 21,200 | 34億6026万 | +3.49% | 9.18 | 0.67 |
01/17 | 379 | 383 | 377 | 380 | +0.53% | 13,500 | 34億1532万 | +2.15% | 9.06 | 0.66 |
01/16 | 378 | 383 | 377 | 378 | 0% | 9,400 | 33億9735万 | +1.89% | 9.01 | 0.66 |
01/15 | 376 | 383 | 376 | 378 | +0.27% | 12,300 | 33億9735万 | +1.89% | 9.01 | 0.66 |
01/12 | 378 | 379 | 374 | 377 | -0.53% | 11,700 | 33億8836万 | +1.62% | 8.99 | 0.65 |
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 | 165 6/6 | 77 1/22 | 2,203,000 10/25 | - | - | +19.4% 10/25 | -19.77% 1/16 |
2009年 3月期 | 146 7/23 | 62 2/24 2/23 | 511,000 7/22 | - | - | +29.12% 7/22 | -25.45% 10/10 |
2010年 3月期 | 130 9/15 | 73 4/28 | 1,483,000 9/15 | - | - | +18.45% 11/27 | -14.53% 10/5 |
2011年 3月期 | 113 5/13 | 73 3/15 | 224,000 5/13 | 10億1561万 | 6億5610万 | +8.6% 12/13 | -18.77% 3/15 |
2012年 3月期 | 154 3/30 | 78 11/29 10/6 他2件 | 3,531,000 3/30 | 13億8410万 | 7億104万 | +27.29% 2/24 | -8.59% 8/9 |
2013年 3月期 | 160 3/11 | 94 6/4 | 531,000 4/2 | 14億3803万 | 8億4484万 | +15.91% 6/13 | -21.41% 5/16 |
2014年 3月期 | 182 1/21 | 122 6/26 6/7 | 246,000 10/30 | 16億3576万 | 10億9649万 | +12.32% 11/11 | -12.47% 6/7 |
2015年 3月期 | 270 8/27 | 160 5/2 4/11 | 310,000 8/27 | 24億2667万 | 14億3803万 | +21.35% 8/28 | -9.44% 10/14 |
2016年 3月期 | 257 11/30 11/27 他2件 | 185 2/12 8/25 | 459,000 11/19 | 23億983万 | 16億6272万 | +15.68% 11/25 | -12.43% 2/12 |
2017年 3月期 | 258 3/3 3/2 | 180 6/24 | 615,000 9/14 | 23億1882万 | 16億1778万 | +13.36% 9/14 | -11.38% 4/12 |
2018年 3月期 | 448 1/15 | 210 4/13 4/12 | 640,200 12/5 | 40億2648万 | 18億8741万 | +23.41% 1/15 | -14.45% 2/9 |
2019年 3月期 | 664 12/10 | 326 7/9 | 443,600 12/7 | 59億6783万 | 29億2999万 | +30.17% 11/9 | -16.31% 12/25 |
2020年 3月期 | 507 6/24 | 232 3/13 | 884,800 8/22 | 45億5676万 | 20億8514万 | +26.58% 6/24 | -22.18% 3/13 |
2021年 3月期 | 854 12/24 | 254 4/6 | 1,158,400 12/24 | 76億7549万 | 22億8287万 | +50.23% 12/23 | -14.72% 1/29 |
2022年 3月期 | 529 4/15 | 340 12/24 | 162,700 3/28 | 47億5449万 | 30億5581万 | +21.05% 3/28 | -12.43% 12/21 |
2023年 3月期 | 448 6/8 | 298 12/28 12/27 | 383,400 6/8 | 40億2648万 | 26億7833万 | +24.6% 6/8 | -10.3% 10/3 |
2024年 3月期 | 473 1/23 | 339 6/28 6/27 | 509,000 1/23 | 42億5118万 | 30億4683万 | +15.78% 1/23 | -5.44% 5/17 |
最新 | 402 2024/6/7 | 4,700 | 36億1305万 | +0.5% 400 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/30 vs 1996/12/30
- -76%(0.24倍)
- 1998/12/30 vs 1997/12/30
- 28%(1.28倍)
- 1999/12/29 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/29
- -35%(0.65倍)
- 2001/12/28 vs 2000/12/29
- 3%(1.03倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 43%(1.43倍)
- 2004/12/30 vs 2003/12/30
- 29%(1.29倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 46%(1.46倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 42%(1.42倍)
- 2018/12/28 vs 2017/12/29
- 34%(1.34倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- 49%(1.49倍)
- 2021/12/30 vs 2020/12/30
- -34%(0.66倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/06/07 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
50円(2002/01/23) - 704%(8.04倍)
402円(6/7)