株価チャート
株価
6/7
- 前日 (6/6)
- 603
- 始値
- 602
- 高値
- 602
- 安値
- 602
- 終値 -0.17%
- 602
- 出来高 ±0%
- 300
乖離率
- 株価(5日)
移動平均値 - +0.17%
601 - 株価(25日)
移動平均値 - -0.82%
607 - 出来高(5日)
移動平均値 - -6.25%
320
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 | 602 | 602 | 602 | 602 | -0.17% | 300 | 15億8504万 | -0.82% | 31.11 | 0.54 |
06/06 | 596 | 603 | 596 | 603 | +1.17% | 300 | 15億8767万 | -0.66% | 31.16 | 0.54 |
06/05 | 592 | 596 | 591 | 596 | -0.67% | 300 | 15億6924万 | -1.97% | 30.8 | 0.53 |
06/04 | 594 | 600 | 594 | 600 | -0.66% | 400 | 15億7977万 | -1.48% | 31.01 | 0.54 |
06/03 | 610 | 610 | 604 | 604 | +0.33% | 300 | 15億9030万 | -0.82% | 31.22 | 0.54 |
05/31 | 604 | 610 | 580 | 602 | -0.33% | 4,300 | 15億8504万 | -1.31% | 31.11 | 0.54 |
05/30 | 604 | 608 | 598 | 604 | -1.47% | 5,800 | 15億9030万 | -1.15% | 31.22 | 0.54 |
05/29 | 603 | 615 | 603 | 613 | +1.66% | 5,100 | 16億1400万 | +0.33% | 31.68 | 0.55 |
05/28 | 603 | 617 | 603 | 603 | -0.33% | 1,600 | 15億8767万 | -1.47% | 31.16 | 0.54 |
05/27 | 598 | 617 | 598 | 605 | +1% | 4,100 | 15億9294万 | -1.31% | 31.27 | 0.54 |
05/24 | 600 | 600 | 599 | 599 | -0.17% | 900 | 15億7714万 | -2.6% | 30.96 | 0.54 |
05/23 | 595 | 605 | 585 | 600 | +0.84% | 2,800 | 15億7977万 | -2.6% | 31.01 | 0.54 |
05/22 | 599 | 602 | 595 | 595 | -1.16% | 2,100 | 15億6661万 | -3.72% | 30.75 | 0.53 |
05/21 | 601 | 605 | 601 | 602 | -0.17% | 800 | 15億8504万 | -2.75% | 31.11 | 0.54 |
05/20 | 595 | 609 | 595 | 603 | +0.84% | 2,000 | 15億8767万 | -2.58% | 31.16 | 0.54 |
05/17 | 591 | 598 | 589 | 598 | +2.57% | 900 | 15億7451万 | -3.55% | 30.91 | 0.54 |
05/16 | 622 | 622 | 573 | 583 | -6.27% | 20,700 | 15億3501万 | -6.12% | 30.13 | 0.52 |
05/15 | 619 | 624 | 618 | 622 | -0.32% | 1,700 | 16億3770万 | -0.16% | 32.15 | 0.56 |
05/14 | 620 | 625 | 620 | 624 | +0.97% | 1,800 | 16億4296万 | +0.32% | 32.25 | 0.56 |
05/13 | 620 | 620 | 618 | 618 | +0.32% | 1,700 | 16億2716万 | -0.8% | 31.94 | 0.55 |
05/10 | 617 | 617 | 616 | 616 | -0.16% | 600 | 16億2190万 | -1.28% | 31.84 | 0.55 |
05/09 | 616 | 617 | 616 | 617 | +0.16% | 500 | 16億2453万 | -1.28% | 31.89 | 0.55 |
05/08 | 620 | 620 | 616 | 616 | -0.65% | 500 | 16億2190万 | -1.6% | 31.84 | 0.55 |
05/07 | 620 | 620 | 620 | 620 | +0.16% | 200 | 16億3243万 | -1.12% | 32.04 | 0.56 |
05/02 | 619 | 619 | 619 | 619 | 0% | 100 | 16億2980万 | -1.43% | 31.99 | 0.56 |
05/01 | 614 | 619 | 610 | 619 | +0.81% | 1,500 | 16億2980万 | -1.59% | 31.99 | 0.56 |
04/30 | 620 | 620 | 613 | 614 | -0.97% | 1,700 | 16億1663万 | -2.54% | 31.73 | 0.55 |
04/26 | 620 | 622 | 616 | 620 | 0% | 2,200 | 16億3243万 | -1.9% | 32.04 | 0.56 |
04/25 | 620 | 620 | 620 | 620 | 0% | 100 | 16億3243万 | -2.05% | 32.04 | 0.56 |
04/24 | 620 | 623 | 619 | 620 | -0.48% | 1,100 | 16億3243万 | -2.05% | 32.04 | 0.56 |
04/23 | 618 | 623 | 618 | 623 | +0.97% | 300 | 16億4033万 | -1.58% | 32.2 | 0.56 |
04/22 | 615 | 627 | 615 | 617 | -2.06% | 3,700 | 16億2453万 | -2.53% | 31.89 | 0.55 |
04/19 | 644 | 644 | 615 | 630 | -0.94% | 6,900 | 16億5876万 | -0.47% | 32.56 | 0.56 |
04/18 | 635 | 636 | 635 | 636 | +0.16% | 700 | 16億7456万 | +0.47% | 32.87 | 0.57 |
04/17 | 628 | 644 | 628 | 635 | -0.47% | 2,800 | 16億7192万 | +0.47% | 32.82 | 0.57 |
04/16 | 642 | 648 | 638 | 638 | +0.47% | 1,200 | 16億7982万 | +0.95% | 32.97 | 0.57 |
04/15 | 624 | 635 | 623 | 635 | +1.6% | 500 | 16億7192万 | +0.63% | 32.82 | 0.57 |
04/12 | 619 | 625 | 619 | 625 | +0.97% | 1,200 | 16億4560万 | -0.79% | 32.3 | 0.56 |
04/11 | 620 | 624 | 615 | 619 | -0.16% | 2,500 | 16億2980万 | -1.75% | 31.99 | 0.56 |
04/10 | 621 | 628 | 620 | 620 | 0% | 1,100 | 16億3243万 | -1.59% | 32.04 | 0.56 |
04/09 | 620 | 620 | 620 | 620 | -0.32% | 600 | 16億3243万 | -1.59% | 32.04 | 0.56 |
04/08 | 620 | 622 | 620 | 622 | +0.97% | 200 | 16億3770万 | -1.11% | 32.15 | 0.56 |
04/05 | 615 | 618 | 608 | 616 | -2.99% | 4,800 | 16億2190万 | -2.07% | 31.84 | 0.55 |
04/04 | 632 | 635 | 618 | 635 | -0.94% | 4,800 | 16億7192万 | +0.79% | 32.82 | 0.57 |
04/03 | 641 | 641 | 641 | 641 | 0% | 100 | 16億8772万 | +1.91% | 33.13 | 0.57 |
04/02 | 644 | 650 | 641 | 641 | -0.77% | 2,600 | 16億8772万 | +1.91% | 33.13 | 0.57 |
04/01 | 650 | 650 | 635 | 646 | +0.16% | 2,600 | 17億89万 | +2.87% | 33.39 | 0.58 |
03/29 | 643 | 645 | 641 | 645 | +0.78% | 1,000 | 16億9825万 | +2.71% | 34.72 | 0.58 |
03/28 | 640 | 640 | 634 | 640 | -1.54% | 600 | 16億8509万 | +2.07% | 34.45 | 0.57 |
03/27 | 650 | 652 | 641 | 650 | 0% | 1,500 | 17億1142万 | +3.83% | 34.99 | 0.58 |
03/26 | 650 | 652 | 642 | 650 | 0% | 1,800 | 17億1142万 | +4% | 34.99 | 0.58 |
03/25 | 645 | 650 | 635 | 650 | +1.72% | 1,500 | 17億1142万 | +4.17% | 34.99 | 0.58 |
03/22 | 626 | 645 | 626 | 639 | +1.59% | 6,500 | 16億8246万 | +2.57% | 34.4 | 0.57 |
03/21 | 625 | 645 | 625 | 629 | +0.48% | 18,700 | 16億5613万 | +1.13% | 33.86 | 0.56 |
03/19 | 625 | 630 | 622 | 626 | +0.16% | 16,800 | 16億4823万 | +0.64% | 33.7 | 0.56 |
03/18 | 624 | 625 | 618 | 625 | +0.32% | 3,300 | 16億4560万 | +0.48% | 33.65 | 0.56 |
03/15 | 632 | 633 | 620 | 623 | +0.81% | 2,400 | 16億4033万 | 0% | 33.54 | 0.56 |
03/14 | 618 | 621 | 618 | 618 | -0.16% | 1,500 | 16億2716万 | -1.12% | 33.27 | 0.55 |
03/13 | 621 | 621 | 619 | 619 | -0.16% | 400 | 16億2980万 | -1.28% | 33.32 | 0.56 |
03/12 | 615 | 620 | 615 | 620 | +0.49% | 1,900 | 16億3243万 | -1.43% | 33.38 | 0.56 |
03/11 | 617 | 617 | 615 | 617 | +0.16% | 2,600 | 16億2453万 | -2.22% | 33.22 | 0.55 |
03/08 | 618 | 621 | 615 | 616 | +0.16% | 3,800 | 16億2190万 | -2.69% | 33.16 | 0.55 |
03/07 | 620 | 621 | 615 | 615 | -0.49% | 5,300 | 16億1927万 | -3.15% | 33.11 | 0.55 |
03/06 | 619 | 623 | 615 | 618 | +0.16% | 3,800 | 16億2716万 | -2.83% | 33.27 | 0.55 |
03/05 | 618 | 618 | 617 | 617 | +0.16% | 500 | 16億2453万 | -3.29% | 33.22 | 0.55 |
03/04 | 627 | 627 | 614 | 616 | -1.44% | 2,400 | 16億2190万 | -3.6% | 33.16 | 0.55 |
03/01 | 621 | 626 | 618 | 625 | +0.48% | 3,600 | 16億4560万 | -2.34% | 33.65 | 0.56 |
02/29 | 625 | 625 | 620 | 622 | 0% | 3,400 | 16億3770万 | -2.81% | 33.49 | 0.56 |
02/28 | 628 | 629 | 622 | 622 | -0.8% | 2,600 | 16億3770万 | -2.96% | 33.49 | 0.56 |
02/27 | 625 | 632 | 624 | 627 | -0.16% | 2,200 | 16億5086万 | -2.18% | 33.75 | 0.56 |
02/26 | 635 | 645 | 624 | 628 | -0.95% | 3,600 | 16億5349万 | -2.03% | 33.81 | 0.56 |
02/22 | 620 | 635 | 620 | 634 | +1.6% | 6,400 | 16億6929万 | -1.09% | 34.13 | 0.57 |
02/21 | 623 | 627 | 622 | 624 | +0.16% | 1,300 | 16億4296万 | -2.65% | 33.59 | 0.56 |
02/20 | 628 | 628 | 619 | 623 | -0.8% | 6,600 | 16億4033万 | -2.81% | 33.54 | 0.56 |
02/19 | 624 | 629 | 620 | 628 | +1.45% | 1,500 | 16億5349万 | -2.03% | 33.81 | 0.56 |
02/16 | 618 | 626 | 616 | 619 | +0.16% | 2,900 | 16億2980万 | -3.43% | 33.32 | 0.56 |
02/15 | 628 | 629 | 615 | 618 | -1.28% | 15,500 | 16億2716万 | -3.59% | 33.27 | 0.55 |
02/14 | 624 | 632 | 615 | 626 | +0.32% | 15,000 | 16億4823万 | -2.34% | 33.7 | 0.56 |
02/13 | 625 | 626 | 620 | 624 | -1.27% | 16,000 | 16億4296万 | -2.65% | 33.59 | 0.56 |
02/09 | 634 | 643 | 631 | 632 | -0.32% | 10,000 | 16億6403万 | -1.4% | 34.02 | 0.57 |
02/08 | 642 | 646 | 632 | 634 | -7.04% | 26,500 | 16億6929万 | -1.09% | 34.13 | 0.57 |
02/07 | 684 | 691 | 679 | 682 | +0.29% | 26,500 | 17億9567万 | +6.56% | 36.72 | 0.61 |
02/06 | 665 | 684 | 665 | 680 | +2.26% | 10,400 | 17億9041万 | +6.58% | 36.61 | 0.61 |
02/05 | 663 | 665 | 653 | 665 | +0.3% | 11,800 | 17億5091万 | +4.72% | 35.8 | 0.6 |
02/02 | 655 | 666 | 654 | 663 | +0.45% | 6,400 | 17億4565万 | +4.74% | 35.69 | 0.59 |
02/01 | 666 | 667 | 660 | 660 | -0.9% | 1,600 | 17億3775万 | +4.6% | 35.53 | 0.59 |
01/31 | 659 | 668 | 658 | 666 | +1.99% | 4,300 | 17億5355万 | +5.88% | 35.85 | 0.6 |
01/30 | 652 | 653 | 649 | 653 | +0.15% | 6,100 | 17億1932万 | +3.98% | 35.15 | 0.59 |
01/29 | 658 | 661 | 640 | 652 | -0.91% | 10,100 | 17億1668万 | +4.15% | 35.1 | 0.58 |
01/26 | 650 | 666 | 640 | 658 | +2.81% | 12,600 | 17億3248万 | +5.28% | 35.42 | 0.59 |
01/25 | 631 | 649 | 629 | 640 | +1.43% | 17,300 | 16億8509万 | +2.73% | 34.45 | 0.57 |
01/24 | 633 | 633 | 627 | 631 | -0.32% | 1,800 | 16億6139万 | +1.28% | 33.97 | 0.57 |
01/23 | 638 | 638 | 630 | 633 | +0.48% | 4,600 | 16億6666万 | +1.77% | 34.08 | 0.57 |
01/22 | 638 | 638 | 625 | 630 | -0.16% | 1,100 | 16億5876万 | +1.45% | 33.92 | 0.56 |
01/19 | 627 | 631 | 624 | 631 | +0.64% | 1,900 | 16億6139万 | +1.77% | 33.97 | 0.57 |
01/18 | 630 | 630 | 627 | 627 | +0.8% | 1,400 | 16億5086万 | +1.13% | 33.75 | 0.56 |
01/17 | 628 | 633 | 618 | 622 | -0.96% | 6,200 | 16億3770万 | +0.48% | 33.49 | 0.56 |
01/16 | 628 | 628 | 625 | 628 | 0% | 1,600 | 16億5349万 | +1.45% | 33.81 | 0.56 |
01/15 | 620 | 629 | 620 | 628 | +1.29% | 3,600 | 16億5349万 | +1.45% | 33.81 | 0.56 |
01/12 | 613 | 622 | 612 | 620 | +1.31% | 2,600 | 16億3243万 | 0% | 33.38 | 0.56 |
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 | 1,375 275 6/6 | 375 75 1/16 | 147,600 738,000 6/6 | - | - | +24.75% 2/21 | -31.59% 1/16 |
2009年 3月期 | 625 125 4/25 | 225 45 10/8 | 31,800 159,000 10/8 | - | - | +22.12% 4/17 | -46.63% 10/8 |
2010年 3月期 | 540 108 2/8 | 255 51 4/24 | 206,600 1,033,000 8/27 | - | - | +16.75% 3/30 | -17.89% 11/25 |
2011年 3月期 | 550 110 4/26 | 275 55 3/15 | 19,600 98,000 4/16 | 14億4812万 | 7億2406万 | +50.67% 4/18 | -28.83% 3/15 |
2012年 3月期 | 575 115 4/21 | 295 59 8/9 | 411,400 2,057,000 2/23 | 15億1395万 | 7億7672万 | +26.26% 2/29 | -15.76% 8/8 |
2013年 3月期 | 420 84 2/7 | 280 56 6/5 | 27,600 138,000 4/16 | 11億584万 | 7億3722万 | +10.91% 7/4 | -15.61% 5/18 |
2014年 3月期 | 690 138 5/22 | 350 70 4/2 70 4/1 | 924,600 4,623,000 1/10 | 18億1674万 | 9億2153万 | +31.76% 5/22 | -13.5% 6/13 |
2015年 3月期 | 1,435 287 2/10 | 395 79 5/7 | 2,329,200 11,646,000 3/17 | 37億7829万 | 10億4001万 | +92.66% 7/8 | -17.62% 8/8 |
2016年 3月期 | 1,200 240 6/5 240 6/4 | 450 90 2/12 | 881,000 4,405,000 6/4 | 31億5955万 | 11億8483万 | +22.44% 6/4 | -24.89% 8/24 |
2017年 3月期 | 825 165 5/6 | 500 100 6/17 | 832,000 4,160,000 5/6 | 21億7219万 | 13億1648万 | +15.55% 10/24 | -14.18% 6/17 |
2018年 3月期 | 835 167 5/9 | 473 12/25 | 97,100 12/15 | 21億9852万 | 12億4539万 | +5.62% 7/25 | -13.05% 12/26 |
2019年 3月期 | 522 4/2 | 287 12/26 | 61,400 3/8 | 13億7440万 | 7億5565万 | +21.21% 5/10 | -19.65% 12/26 |
2020年 3月期 | 620 2/13 | 267 3/13 | 1,057,700 2/13 | 16億3243万 | 7億300万 | +42.31% 2/14 | -34.28% 3/13 |
2021年 3月期 | 1,976 12/1 | 243 4/6 | 6,353,800 12/1 | 52億272万 | 6億3980万 | +218.14% 11/30 | -19.46% 1/4 |
2022年 3月期 | 1,412 4/7 | 412 2/24 | 3,545,400 4/7 | 37億1773万 | 10億8477万 | +44.2% 1/21 | -22.13% 2/24 |
2023年 3月期 | 860 3/24 | 446 4/25 | 1,621,200 2/8 | 22億6434万 | 11億7430万 | +39.64% 9/16 | -8.56% 12/23 |
2024年 3月期 | 975 5/10 | 573 8/17 | 540,900 11/29 | 25億6713万 | 15億868万 | +12.97% 5/10 | -16.27% 6/1 |
最新 | 602 2024/6/7 | 300 | 15億8504万 | -0.82% 607 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 48%(1.48倍)
- 1985/12/28 vs 1984/12/28
- -22%(0.78倍)
- 1986/12/27 vs 1985/12/28
- -3%(0.97倍)
- 1987/12/26 vs 1986/12/27
- 32%(1.32倍)
- 1988/12/28 vs 1987/12/26
- 90%(1.9倍)
- 1989/12/29 vs 1988/12/28
- 88%(1.88倍)
- 1990/12/27 vs 1989/12/29
- -17%(0.83倍)
- 1991/12/27 vs 1990/12/27
- -47%(0.53倍)
- 1992/12/29 vs 1991/12/27
- -47%(0.53倍)
- 1993/12/30 vs 1992/12/29
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 79%(1.79倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -70%(0.3倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- 100%(2倍)
- 2001/12/28 vs 2000/12/29
- -73%(0.27倍)
- 2002/12/30 vs 2001/12/28
- 20%(1.2倍)
- 2003/12/30 vs 2002/12/30
- 92%(1.92倍)
- 2004/12/30 vs 2003/12/30
- 68%(1.68倍)
- 2005/12/30 vs 2004/12/30
- 82%(1.82倍)
- 2006/12/27 vs 2005/12/30
- 51%(1.51倍)
- 2007/12/28 vs 2006/12/27
- -79%(0.21倍)
- 2008/12/29 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/29
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 55%(1.55倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- -28%(0.72倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- 115%(2.15倍)
- 2021/12/30 vs 2020/12/30
- -39%(0.61倍)
- 2022/12/30 vs 2021/12/30
- 10%(1.1倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/06/07 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
200円(2001/12/19) - 201%(3.01倍)
602円(6/7)