株価チャート
株価
6/4
- 前日 (6/3)
- 849
- 始値
- 848
- 高値
- 855
- 安値
- 848
- 終値 +0.59%
- 854
- 出来高 -64.71%
- 1,800
乖離率
- 株価(5日)
移動平均値 - +0.12%
853 - 株価(25日)
移動平均値 - -1.84%
870 - 出来高(5日)
移動平均値 - -62.03%
4,740
2024/01/09~2024/06/04
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 | ||||||||||
06/04 | 848 | 855 | 848 | 854 | +0.59% | 1,800 | 46億9700万 | -1.84% | 12.68 | 1.62 |
06/03 | 854 | 855 | 846 | 849 | -0.12% | 5,100 | 46億6950万 | -2.41% | 12.6 | 1.61 |
05/31 | 851 | 863 | 845 | 850 | -0.12% | 2,900 | 46億7500万 | -2.41% | 12.62 | 1.61 |
05/30 | 852 | 856 | 847 | 851 | -1.05% | 2,000 | 46億8050万 | -2.41% | 12.63 | 1.61 |
05/29 | 864 | 867 | 830 | 860 | +0.35% | 11,900 | 47億3000万 | -1.38% | 12.76 | 1.63 |
05/28 | 866 | 866 | 857 | 857 | -0.92% | 2,400 | 47億1350万 | -1.72% | 12.72 | 1.63 |
05/27 | 869 | 870 | 865 | 865 | -0.46% | 3,000 | 47億5750万 | -0.92% | 12.84 | 1.64 |
05/24 | 868 | 870 | 868 | 869 | +0.12% | 1,800 | 47億7950万 | -0.46% | 12.9 | 1.65 |
05/23 | 881 | 882 | 866 | 868 | 0% | 3,400 | 47億7400万 | -0.69% | 12.88 | 1.65 |
05/22 | 868 | 875 | 867 | 868 | 0% | 2,800 | 47億7400万 | -0.8% | 12.88 | 1.65 |
05/21 | 871 | 871 | 868 | 868 | -0.23% | 2,400 | 47億7400万 | -1.03% | 12.88 | 1.65 |
05/20 | 877 | 877 | 866 | 870 | -0.8% | 3,700 | 47億8500万 | -0.91% | 12.91 | 1.65 |
05/17 | 878 | 880 | 874 | 877 | -0.11% | 2,000 | 48億2350万 | -0.23% | 13.02 | 1.66 |
05/16 | 877 | 879 | 876 | 878 | 0% | 500 | 48億2900万 | -0.23% | 13.03 | 1.67 |
05/15 | 879 | 890 | 872 | 878 | -0.23% | 7,400 | 48億2900万 | -0.34% | 13.03 | 1.67 |
05/14 | 887 | 887 | 880 | 880 | -0.68% | 3,800 | 48億4000万 | -0.23% | 13.06 | 1.67 |
05/13 | 888 | 890 | 881 | 886 | -0.23% | 3,500 | 48億7300万 | +0.45% | 13.15 | 1.68 |
05/10 | 883 | 889 | 883 | 888 | +0.45% | 4,100 | 48億8400万 | +0.57% | 13.18 | 1.68 |
05/09 | 887 | 887 | 878 | 884 | +0.57% | 3,700 | 48億6200万 | 0% | 13.12 | 1.68 |
05/08 | 887 | 887 | 875 | 879 | -0.45% | 7,300 | 48億3450万 | -0.68% | 13.05 | 1.67 |
05/07 | 878 | 887 | 878 | 883 | +0.68% | 5,900 | 48億5650万 | -0.34% | 13.11 | 1.67 |
05/02 | 875 | 882 | 874 | 877 | +0.34% | 7,600 | 48億2350万 | -1.13% | 13.02 | 1.66 |
05/01 | 868 | 882 | 868 | 874 | +0.92% | 5,500 | 48億700万 | -1.58% | 12.97 | 1.66 |
04/30 | 863 | 866 | 860 | 866 | +0.23% | 6,200 | 47億6300万 | -2.59% | 12.85 | 1.64 |
04/26 | 863 | 867 | 863 | 864 | -0.46% | 1,200 | 47億5200万 | -3.03% | 12.82 | 1.64 |
04/25 | 869 | 869 | 860 | 868 | -0.12% | 3,700 | 47億7400万 | -2.69% | 12.88 | 1.65 |
04/24 | 864 | 869 | 859 | 869 | +0.58% | 5,800 | 47億7950万 | -2.8% | 12.9 | 1.65 |
04/23 | 853 | 864 | 853 | 864 | +0.7% | 7,900 | 47億5200万 | -3.57% | 12.82 | 1.64 |
04/22 | 864 | 864 | 850 | 858 | -0.23% | 4,200 | 47億1900万 | -4.56% | 12.73 | 1.63 |
04/19 | 877 | 877 | 840 | 860 | -1.94% | 17,700 | 47億3000万 | -4.44% | 12.76 | 1.63 |
04/18 | 879 | 879 | 875 | 877 | -0.23% | 2,800 | 48億2350万 | -2.77% | 13.02 | 1.66 |
04/17 | 891 | 891 | 860 | 879 | -1.24% | 10,000 | 48億3450万 | -2.77% | 13.05 | 1.67 |
04/16 | 904 | 904 | 890 | 890 | -0.89% | 7,500 | 48億9500万 | -1.77% | 13.21 | 1.69 |
04/15 | 904 | 906 | 898 | 898 | -0.33% | 3,200 | 49億3900万 | -1.1% | 13.33 | 1.7 |
04/12 | 905 | 909 | 901 | 901 | -0.44% | 4,800 | 49億5550万 | -0.99% | 13.37 | 1.71 |
04/11 | 902 | 906 | 895 | 905 | +0.33% | 11,400 | 49億7750万 | -0.77% | 13.43 | 1.72 |
04/10 | 902 | 906 | 898 | 902 | 0% | 10,000 | 49億6100万 | -1.31% | 13.39 | 1.71 |
04/09 | 896 | 902 | 896 | 902 | +0.22% | 2,100 | 49億6100万 | -1.53% | 13.39 | 1.71 |
04/08 | 899 | 902 | 894 | 900 | +0.56% | 1,900 | 49億5000万 | -1.85% | 13.36 | 1.71 |
04/05 | 895 | 895 | 891 | 895 | +0.22% | 3,800 | 49億2250万 | -2.51% | 13.28 | 1.7 |
04/04 | 907 | 908 | 890 | 893 | -0.67% | 3,500 | 49億1150万 | -2.93% | 13.25 | 1.69 |
04/03 | 906 | 906 | 891 | 899 | -0.88% | 4,200 | 49億4450万 | -2.49% | 13.34 | 1.71 |
04/02 | 912 | 912 | 895 | 907 | -0.11% | 10,000 | 49億8850万 | -1.95% | 13.46 | 1.72 |
04/01 | 920 | 920 | 907 | 908 | -0.33% | 3,300 | 49億9400万 | -1.94% | 13.48 | 1.72 |
03/29 | 903 | 911 | 903 | 911 | +1% | 2,100 | 50億1050万 | -1.73% | 13.52 | 1.73 |
03/28 | 911 | 913 | 900 | 902 | -0.99% | 4,700 | 49億6100万 | -2.91% | 13.39 | 1.71 |
03/27 | 898 | 911 | 896 | 911 | +1.56% | 10,300 | 50億1050万 | -2.15% | 13.52 | 1.73 |
03/26 | 904 | 905 | 897 | 897 | -0.66% | 13,400 | 49億3350万 | -3.76% | 13.31 | 1.7 |
03/25 | 909 | 917 | 900 | 903 | -0.99% | 21,200 | 49億6650万 | -3.32% | 13.4 | 1.71 |
03/22 | 905 | 919 | 904 | 912 | +0.55% | 21,600 | 50億1600万 | -2.36% | 13.54 | 1.73 |
03/21 | 913 | 920 | 905 | 907 | -0.98% | 37,200 | 49億8850万 | -2.89% | 13.46 | 1.72 |
03/19 | 925 | 925 | 908 | 916 | -1.93% | 15,400 | 50億3800万 | -1.93% | 13.6 | 1.74 |
03/18 | 896 | 934 | 895 | 934 | +4.94% | 44,400 | 51億3700万 | 0% | 13.86 | 1.77 |
03/15 | 908 | 919 | 887 | 890 | -2.63% | 39,300 | 48億9500万 | -4.71% | 13.21 | 1.69 |
03/14 | 917 | 927 | 911 | 914 | -1.08% | 7,800 | 50億2700万 | -2.25% | 13.57 | 1.73 |
03/13 | 942 | 950 | 917 | 924 | -0.96% | 8,600 | 50億8200万 | -1.07% | 13.71 | 1.75 |
03/12 | 924 | 941 | 922 | 933 | +0.97% | 15,200 | 51億3150万 | -0.21% | 13.85 | 1.77 |
03/11 | 952 | 952 | 922 | 924 | -2.63% | 10,300 | 50億8200万 | -1.18% | 13.71 | 1.75 |
03/08 | 959 | 965 | 942 | 949 | -0.94% | 14,400 | 52億1950万 | +1.28% | 14.09 | 1.8 |
03/07 | 951 | 965 | 935 | 958 | +0.63% | 20,700 | 52億6900万 | +1.91% | 14.22 | 1.82 |
03/06 | 948 | 959 | 940 | 952 | +0.42% | 15,300 | 52億3600万 | +0.74% | 14.13 | 1.81 |
03/05 | 930 | 948 | 924 | 948 | +1.72% | 14,500 | 52億1400万 | -1.04% | 14.07 | 1.8 |
03/04 | 925 | 959 | 925 | 932 | -0.32% | 27,900 | 51億2600万 | -3.82% | 13.83 | 1.77 |
03/01 | 933 | 960 | 910 | 935 | -0.64% | 39,600 | 51億4250万 | -4.49% | 13.88 | 1.77 |
02/29 | 946 | 948 | 928 | 941 | -1.26% | 13,400 | 51億7550万 | -4.95% | 13.97 | 1.78 |
02/28 | 950 | 960 | 944 | 953 | -0.73% | 6,600 | 52億4150万 | -4.7% | 14.15 | 1.81 |
02/27 | 950 | 965 | 950 | 960 | +1.48% | 19,000 | 52億8000万 | -4.86% | 14.25 | 1.82 |
02/26 | 947 | 966 | 939 | 946 | +1.5% | 19,500 | 52億300万 | -7.16% | 14.04 | 1.79 |
02/22 | 946 | 949 | 930 | 932 | -1.38% | 13,200 | 51億2600万 | -9.34% | 13.83 | 1.77 |
02/21 | 955 | 970 | 928 | 945 | -1.36% | 39,300 | 51億9750万 | -8.96% | 14.03 | 1.79 |
02/20 | 948 | 961 | 938 | 958 | +1.38% | 22,300 | 52億6900万 | -8.5% | 14.22 | 1.82 |
02/19 | 930 | 949 | 930 | 945 | +1.18% | 21,100 | 51億9750万 | -10.34% | 14.03 | 1.79 |
02/16 | 900 | 936 | 900 | 934 | +3.89% | 25,000 | 51億3700万 | -11.89% | 13.86 | 1.77 |
02/15 | 918 | 918 | 896 | 899 | -2.39% | 37,400 | 49億4450万 | -15.82% | 13.34 | 1.71 |
02/14 | 912 | 929 | 901 | 921 | +1.77% | 22,000 | 50億6550万 | -14.64% | 13.67 | 1.75 |
02/13 | 917 | 923 | 902 | 905 | -1.09% | 18,700 | 49億7750万 | -16.74% | 13.43 | 1.72 |
02/09 | 928 | 943 | 914 | 915 | -1.93% | 31,500 | 50億3250万 | -16.29% | 13.58 | 1.74 |
02/08 | 923 | 937 | 905 | 933 | +1.41% | 28,900 | 51億3150万 | -15.03% | 13.85 | 1.77 |
02/07 | 901 | 927 | 901 | 920 | +2.56% | 41,900 | 50億6000万 | -16.44% | 13.66 | 1.74 |
02/06 | 930 | 930 | 894 | 897 | -4.27% | 74,400 | 49億3350万 | -18.75% | 13.31 | 1.7 |
02/05 | 930 | 946 | 915 | 937 | -0.11% | 86,900 | 51億5350万 | -15.36% | 13.91 | 1.78 |
02/02 | 960 | 971 | 934 | 938 | -3.5% | 97,300 | 51億5900万 | -15.27% | 13.92 | 1.78 |
02/01 | 1,008 | 1,008 | 972 | 972 | -4.89% | 88,200 | 53億4600万 | -12.2% | 14.43 | 1.84 |
01/31 | 1,080 | 1,080 | 1,000 | 1,022 | -6.07% | 132,600 | 56億2100万 | -7.59% | 107.01 | 1.94 |
01/30 | 1,075 | 1,114 | 1,041 | 1,088 | -13.99% | 223,400 | 59億8400万 | -1.27% | 113.93 | 2.06 |
01/29 | 1,228 | 1,268 | 1,214 | 1,265 | +3.69% | 216,000 | 69億5750万 | +15.42% | 132.46 | 2.4 |
01/26 | 1,204 | 1,220 | 1,198 | 1,220 | +1.33% | 70,300 | 67億1000万 | +12.86% | 127.75 | 2.31 |
01/25 | 1,195 | 1,205 | 1,195 | 1,204 | +0.75% | 73,700 | 66億2200万 | +12.63% | 126.07 | 2.28 |
01/24 | 1,190 | 1,200 | 1,185 | 1,195 | +0.42% | 80,500 | 65億7250万 | +13.06% | 125.13 | 2.27 |
01/23 | 1,195 | 1,200 | 1,189 | 1,190 | -0.17% | 72,500 | 65億4500万 | +13.98% | 124.61 | 2.26 |
01/22 | 1,200 | 1,200 | 1,185 | 1,192 | +0.17% | 64,000 | 65億5600万 | +15.5% | 124.82 | 2.26 |
01/19 | 1,195 | 1,206 | 1,186 | 1,190 | 0% | 104,500 | 65億4500万 | +16.55% | 124.61 | 2.26 |
01/18 | 1,188 | 1,200 | 1,176 | 1,190 | +1.28% | 53,100 | 65億4500万 | +17.94% | 124.61 | 2.26 |
01/17 | 1,158 | 1,186 | 1,158 | 1,175 | +1.29% | 59,900 | 64億6250万 | +17.74% | 123.04 | 2.23 |
01/16 | 1,150 | 1,170 | 1,148 | 1,160 | +1.58% | 48,200 | 63億8000万 | +17.53% | 121.47 | 2.2 |
01/15 | 1,096 | 1,175 | 1,093 | 1,142 | +4.67% | 107,400 | 62億8100万 | +16.77% | 119.58 | 2.17 |
01/12 | 1,130 | 1,131 | 1,061 | 1,091 | -4.3% | 109,100 | 60億50万 | +12.47% | 114.24 | 2.07 |
01/11 | 1,197 | 1,197 | 1,132 | 1,140 | -1.89% | 57,700 | 62億7000万 | +18.5% | 119.37 | 2.16 |
01/10 | 1,150 | 1,213 | 1,131 | 1,162 | +3.2% | 75,900 | 63億9100万 | +22.19% | 121.68 | 2.2 |
01/09 | 1,078 | 1,138 | 1,078 | 1,126 | +6.03% | 91,100 | 61億9300万 | +19.79% | 117.91 | 2.14 |
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 | |
2009年 1月期 | 391 430 2/4 | 141 155 1/30 | 19,690 17,900 4/17 | - | - | +10.89% 5/26 | -19.77% 2/5 |
2010年 1月期 | 358 394 9/8 | 110 121 2/5 | 99,220 90,200 9/8 | - | - | +64.67% 9/7 | -13.24% 11/19 |
2011年 1月期 | 455 500 1/14 500 1/13 | 236 260 8/23 | 72,270 65,700 9/7 | 25億 | 13億 | +23.88% 9/7 | -13.26% 2/4 |
2012年 1月期 | 464 510 3/24 | 230 253 3/15 | 231,440 210,400 3/25 | 25億5000万 | 12億6500万 | +27.21% 3/24 | -32.03% 3/15 |
2013年 1月期 | 435 479 1/28 | 328 361 6/12 | 99,880 90,800 1/29 | 23億9500万 | 18億500万 | +8.67% 1/8 | -10.66% 2/15 |
2014年 1月期 | 551 606 1/28 606 1/27 | 343 377 2/18 | 167,530 152,300 1/29 | 30億3000万 | 18億8500万 | +10.94% 12/30 | -17.82% 2/4 |
2015年 1月期 | 630 693 1/19 | 397 437 2/4 | 109,780 99,800 1/28 | 34億6500万 | 21億8500万 | +11.37% 12/29 | -14.61% 2/2 |
2016年 1月期 | 877 965 12/22 | 504 554 2/2 | 57,100 1/27 | 48億2500万 | 27億7000万 | +12.54% 3/4 | -16.33% 2/12 |
2017年 1月期 | 1,091 1/20 | 566 2/12 | 234,500 6/8 | 60億50万 | 31億1300万 | +20.82% 3/10 | -11.33% 2/7 |
2018年 1月期 | 1,066 3/27 | 828 9/11 | 84,200 6/12 | 58億6300万 | 45億5400万 | +8.04% 10/16 | -13.44% 2/15 |
2019年 1月期 | 950 9/7 | 621 12/25 | 66,900 9/11 | 52億2500万 | 34億1550万 | +9.64% 1/28 | -20.61% 12/25 |
2020年 1月期 | 2,441 12/6 | 680 3/8 | 393,100 9/11 | 134億2550万 | 37億4000万 | +53.78% 9/24 | -27.67% 3/9 |
2021年 1月期 | 2,600 9/9 | 857 3/23 | 1,558,800 9/9 | 143億 | 47億1350万 | +44.46% 4/13 | -41.43% 3/13 |
2022年 1月期 | 1,899 3/23 | 1,000 12/23 12/21 | 106,700 3/11 | 104億4450万 | 55億 | +9.33% 1/11 | -16.72% 12/20 |
2023年 1月期 | 1,055 2/2 | 822 1/31 | 125,700 1/30 | 58億250万 | 45億2100万 | +9.19% 1/10 | -11.09% 2/8 |
2024年 1月期 | 1,268 1/29 | 749 4/26 | 223,400 1/30 | 69億7400万 | 41億1950万 | +22.14% 1/10 | -18.76% 2/6 |
最新 | 854 2024/6/4 | 1,800 | 46億9700万 | -1.84% 870 |
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -55%(0.45倍)
- 2003/12/30 vs 2002/12/30
- -34%(0.66倍)
- 2004/12/30 vs 2003/12/30
- -12%(0.88倍)
- 2005/12/30 vs 2004/12/30
- 18%(1.18倍)
- 2006/12/29 vs 2005/12/30
- -67%(0.33倍)
- 2007/12/28 vs 2006/12/29
- 45%(1.45倍)
- 2008/12/29 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/29
- 72%(1.72倍)
- 2010/12/30 vs 2009/12/30
- 31%(1.31倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 38%(1.38倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 169%(2.69倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/06/04 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
110円(2009/02/05) - 676%(7.76倍)
854円(6/4)