株価チャート
株価
6/7
- 前日 (6/6)
- 31
- 始値
- 32
- 高値
- 32
- 安値
- 31
- 終値 +3.23%
- 32
- 出来高 -3.11%
- 2,461,100
乖離率
- 株価(5日)
移動平均値 - 0%
32 - 株価(25日)
移動平均値 - -3.03%
33 - 出来高(5日)
移動平均値 - -6.89%
2,643,200
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 | 32 | 32 | 31 | 32 | +3.23% | 2,461,100 | 38億4684万 | -3.03% | 349.68 | - |
06/06 | 31 | 33 | 31 | 31 | -3.13% | 2,540,200 | 37億2662万 | -6.06% | 338.75 | - |
06/05 | 32 | 33 | 31 | 32 | 0% | 2,919,400 | 38億4684万 | -5.88% | 349.68 | - |
06/04 | 32 | 33 | 31 | 32 | 0% | 2,155,600 | 38億4684万 | -5.88% | 349.68 | - |
06/03 | 32 | 33 | 31 | 32 | -3.03% | 3,139,700 | 38億4684万 | -5.88% | 349.68 | - |
05/31 | 33 | 34 | 32 | 33 | 0% | 3,095,400 | 39億6705万 | -2.94% | 360.6 | - |
05/30 | 33 | 34 | 32 | 33 | -2.94% | 3,557,700 | 39億6705万 | -2.94% | 360.6 | - |
05/29 | 38 | 38 | 33 | 34 | -5.56% | 7,365,500 | 40億8727万 | 0% | 371.53 | - |
05/28 | 39 | 40 | 36 | 36 | -5.26% | 6,340,100 | 43億2769万 | +5.88% | 393.39 | - |
05/27 | 33 | 40 | 33 | 38 | +15.15% | 13,154,700 | 45億6812万 | +11.76% | 415.24 | - |
05/24 | 34 | 34 | 33 | 33 | -2.94% | 4,280,400 | 39億6705万 | -2.94% | 360.6 | - |
05/23 | 35 | 35 | 33 | 34 | 0% | 4,103,600 | 40億8727万 | 0% | 371.53 | - |
05/22 | 34 | 36 | 33 | 34 | +3.03% | 6,564,600 | 40億8727万 | 0% | 371.53 | - |
05/21 | 35 | 35 | 33 | 33 | -5.71% | 4,741,800 | 39億6705万 | -2.94% | 360.6 | - |
05/20 | 34 | 36 | 34 | 35 | +6.06% | 4,786,900 | 42億748万 | 0% | 382.46 | - |
05/17 | 34 | 35 | 33 | 33 | -2.94% | 3,581,800 | 39億6705万 | -5.71% | 360.6 | - |
05/16 | 33 | 35 | 32 | 34 | 0% | 6,083,200 | 40億8727万 | -2.86% | 371.53 | - |
05/15 | 35 | 35 | 33 | 34 | -2.86% | 5,687,300 | 40億8727万 | -2.86% | 371.53 | - |
05/14 | 33 | 36 | 33 | 35 | +9.38% | 9,123,000 | 42億748万 | 0% | 382.46 | - |
05/13 | 32 | 33 | 31 | 32 | 0% | 2,272,200 | 38億4684万 | -8.57% | 349.68 | - |
05/10 | 32 | 33 | 31 | 32 | 0% | 2,220,100 | 38億4684万 | -8.57% | 349.68 | - |
05/09 | 33 | 34 | 32 | 32 | -3.03% | 2,089,400 | 38億4684万 | -8.57% | 349.68 | - |
05/08 | 33 | 34 | 33 | 33 | -2.94% | 1,106,500 | 39億6705万 | -5.71% | 360.6 | - |
05/07 | 34 | 34 | 33 | 34 | +3.03% | 1,148,500 | 40億8727万 | -2.86% | 371.53 | - |
05/02 | 34 | 34 | 33 | 33 | 0% | 1,002,200 | 39億6705万 | -8.33% | 360.6 | - |
05/01 | 33 | 34 | 33 | 33 | -2.94% | 1,067,100 | 39億6705万 | -8.33% | 360.6 | - |
04/30 | 34 | 34 | 33 | 34 | -5.56% | 3,416,300 | 40億8727万 | -5.56% | 371.53 | - |
04/26 | 36 | 36 | 35 | 36 | +2.86% | 1,339,900 | 43億2769万 | 0% | 393.39 | - |
04/25 | 36 | 36 | 35 | 35 | 0% | 1,163,400 | 42億748万 | -2.78% | 382.46 | - |
04/24 | 35 | 36 | 35 | 35 | 0% | 1,021,600 | 42億748万 | -2.78% | 382.46 | - |
04/23 | 36 | 36 | 35 | 35 | 0% | 1,840,100 | 42億748万 | -2.78% | 382.46 | - |
04/22 | 35 | 36 | 35 | 35 | 0% | 1,700,400 | 41億7719万 | -2.78% | 382.46 | - |
04/19 | 37 | 37 | 35 | 35 | -5.41% | 2,817,300 | 41億7719万 | -5.41% | 382.46 | - |
04/18 | 36 | 37 | 35 | 37 | +2.78% | 2,358,600 | 44億1589万 | 0% | 404.31 | - |
04/17 | 36 | 37 | 35 | 36 | 0% | 1,606,200 | 42億9654万 | -2.7% | 393.39 | - |
04/16 | 36 | 37 | 36 | 36 | 0% | 1,480,900 | 42億9654万 | -2.7% | 393.39 | - |
04/15 | 36 | 37 | 36 | 36 | -2.7% | 2,449,800 | 42億9654万 | -2.7% | 393.39 | - |
04/12 | 37 | 37 | 36 | 37 | +2.78% | 1,680,500 | 44億1589万 | 0% | 404.31 | - |
04/11 | 36 | 37 | 36 | 36 | 0% | 1,173,100 | 42億9654万 | -2.7% | 393.39 | - |
04/10 | 35 | 37 | 35 | 36 | 0% | 1,787,700 | 42億9654万 | -2.7% | 393.39 | - |
04/09 | 35 | 36 | 35 | 36 | +2.86% | 2,007,100 | 42億6538万 | -2.7% | 393.39 | - |
04/08 | 36 | 37 | 35 | 35 | 0% | 2,499,700 | 41億7719万 | -7.89% | 382.46 | - |
04/05 | 36 | 37 | 35 | 35 | -2.78% | 1,790,300 | 41億7719万 | -7.89% | 382.46 | - |
04/04 | 36 | 37 | 36 | 36 | -2.7% | 1,809,600 | 42億9654万 | -5.26% | 393.39 | - |
04/03 | 35 | 37 | 35 | 37 | 0% | 1,280,400 | 44億1589万 | -2.63% | 404.31 | - |
04/02 | 36 | 37 | 35 | 37 | +2.78% | 2,961,400 | 44億1589万 | -2.63% | 404.31 | - |
04/01 | 36 | 37 | 36 | 36 | 0% | 1,106,000 | 42億9654万 | -5.26% | 393.39 | - |
03/29 | 36 | 37 | 35 | 36 | 0% | 1,669,300 | 42億9654万 | -5.26% | - | - |
03/28 | 36 | 37 | 36 | 36 | -2.7% | 1,642,400 | 42億9654万 | -5.26% | - | - |
03/27 | 37 | 38 | 36 | 37 | 0% | 1,188,100 | 44億1589万 | -2.63% | - | - |
03/26 | 38 | 38 | 37 | 37 | 0% | 1,188,700 | 44億1589万 | -2.63% | - | - |
03/25 | 38 | 38 | 37 | 37 | 0% | 925,300 | 44億1589万 | -2.63% | - | - |
03/22 | 37 | 38 | 37 | 37 | -2.63% | 1,389,700 | 44億1589万 | -2.63% | - | - |
03/21 | 37 | 38 | 37 | 38 | 0% | 1,079,400 | 45億235万 | -2.56% | - | - |
03/19 | 39 | 39 | 37 | 38 | 0% | 2,052,600 | 45億235万 | -2.56% | - | - |
03/18 | 38 | 39 | 37 | 38 | 0% | 1,603,600 | 45億235万 | -2.56% | - | - |
03/15 | 38 | 39 | 37 | 38 | 0% | 1,381,900 | 45億235万 | -2.56% | - | - |
03/14 | 38 | 39 | 37 | 38 | 0% | 2,042,500 | 45億235万 | -2.56% | - | - |
03/13 | 39 | 40 | 38 | 38 | -2.56% | 1,639,900 | 45億235万 | -2.56% | - | - |
03/12 | 39 | 40 | 38 | 39 | +2.63% | 2,778,800 | 46億2083万 | 0% | - | - |
03/11 | 40 | 41 | 38 | 38 | -7.32% | 2,867,000 | 45億235万 | -2.56% | - | - |
03/08 | 39 | 41 | 39 | 41 | +5.13% | 2,010,200 | 48億5780万 | +5.13% | - | - |
03/07 | 39 | 40 | 39 | 39 | -2.5% | 1,417,400 | 46億2083万 | 0% | - | - |
03/06 | 39 | 40 | 39 | 40 | +2.56% | 1,500,300 | 47億3931万 | +2.56% | - | - |
03/05 | 39 | 40 | 38 | 39 | 0% | 2,543,500 | 46億2083万 | 0% | - | - |
03/04 | 39 | 41 | 38 | 39 | +2.63% | 3,491,100 | 46億2083万 | 0% | - | - |
03/01 | 38 | 39 | 38 | 38 | 0% | 1,487,700 | 45億235万 | -2.56% | - | - |
02/29 | 38 | 39 | 38 | 38 | -2.56% | 927,200 | 45億235万 | -2.56% | - | - |
02/28 | 38 | 39 | 38 | 39 | +2.63% | 635,300 | 46億2083万 | 0% | - | - |
02/27 | 39 | 39 | 38 | 38 | 0% | 1,073,300 | 45億235万 | -2.56% | - | - |
02/26 | 38 | 39 | 38 | 38 | 0% | 968,300 | 45億235万 | -5% | - | - |
02/22 | 38 | 39 | 38 | 38 | -2.56% | 1,161,700 | 45億235万 | -5% | - | - |
02/21 | 39 | 39 | 38 | 39 | 0% | 1,006,000 | 45億6233万 | -2.5% | - | - |
02/20 | 39 | 40 | 38 | 39 | 0% | 1,664,000 | 45億6233万 | -2.5% | - | - |
02/19 | 39 | 40 | 38 | 39 | +2.63% | 1,680,000 | 45億6233万 | -2.5% | - | - |
02/16 | 37 | 39 | 36 | 38 | 0% | 3,162,500 | 44億4534万 | -5% | - | - |
02/15 | 39 | 40 | 37 | 38 | -2.56% | 2,146,400 | 44億4534万 | -5% | - | - |
02/14 | 39 | 40 | 39 | 39 | -2.5% | 996,400 | 45億6233万 | -2.5% | - | - |
02/13 | 39 | 40 | 38 | 40 | 0% | 2,128,300 | 46億7931万 | -2.44% | - | - |
02/09 | 40 | 41 | 40 | 40 | -2.44% | 822,000 | 46億7931万 | -2.44% | - | - |
02/08 | 40 | 41 | 39 | 41 | +2.5% | 1,286,100 | 47億9629万 | 0% | - | - |
02/07 | 40 | 41 | 39 | 40 | 0% | 1,031,300 | 46億7931万 | -2.44% | - | - |
02/06 | 39 | 41 | 39 | 40 | +2.56% | 1,735,500 | 46億7931万 | -2.44% | - | - |
02/05 | 40 | 40 | 39 | 39 | -2.5% | 1,536,300 | 45億6233万 | -4.88% | - | - |
02/02 | 39 | 42 | 39 | 40 | +2.56% | 3,295,200 | 46億7931万 | -2.44% | - | - |
02/01 | 39 | 40 | 39 | 39 | -2.5% | 561,500 | 45億6233万 | -4.88% | - | - |
01/31 | 40 | 40 | 39 | 40 | 0% | 731,300 | 46億7931万 | -2.44% | - | - |
01/30 | 40 | 40 | 39 | 40 | 0% | 1,395,500 | 46億7931万 | -2.44% | - | - |
01/29 | 40 | 41 | 40 | 40 | 0% | 698,700 | 46億7931万 | -2.44% | - | - |
01/26 | 40 | 41 | 40 | 40 | 0% | 604,500 | 46億7931万 | -2.44% | - | - |
01/25 | 40 | 41 | 40 | 40 | -2.44% | 602,700 | 46億7931万 | -2.44% | - | - |
01/24 | 40 | 41 | 40 | 41 | +2.5% | 800,800 | 47億9629万 | -2.38% | - | - |
01/23 | 40 | 41 | 40 | 40 | 0% | 850,300 | 46億7931万 | -4.76% | - | - |
01/22 | 40 | 41 | 40 | 40 | -2.44% | 841,400 | 46億7931万 | -4.76% | - | - |
01/19 | 40 | 41 | 39 | 41 | +2.5% | 2,379,000 | 47億9629万 | -2.38% | - | - |
01/18 | 42 | 42 | 40 | 40 | -2.44% | 1,613,200 | 46億7931万 | -4.76% | - | - |
01/17 | 41 | 42 | 41 | 41 | -2.38% | 737,400 | 47億9629万 | -2.38% | - | - |
01/16 | 42 | 43 | 41 | 42 | 0% | 1,181,900 | 49億1328万 | 0% | - | - |
01/15 | 41 | 42 | 41 | 42 | 0% | 887,800 | 49億1328万 | -2.33% | - | - |
01/12 | 43 | 43 | 41 | 42 | 0% | 1,548,200 | 49億1328万 | -2.33% | - | - |
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 | 221 23 6/26 | 77 8 1/24 8 1/23 他5件 | 1,847,987 17,718,000 6/26 | - | - | +46.48% 2/1 | -22.48% 1/18 |
2009年 3月期 | 134 14 4/7 | 38 4 3/24 4 3/23 他29件 | 443,692 4,254,000 4/7 | - | - | +104.08% 4/22 | -25% 10/8 |
2010年 3月期 | 307 32 7/13 | 48 5 4/1 | 5,212,288 49,974,000 7/10 | - | - | +74.09% 6/29 | -29.31% 9/2 |
2011年 3月期 | 230 24 3/28 | 67 7 3/17 7 3/16 他60件 | 3,806,637 36,497,000 3/28 | 82億1222万 | 23億9523万 | +111.54% 3/28 | -27.39% 3/15 |
2012年 3月期 | 182 19 4/1 | 48 5 3/30 5 3/29 他8件 | 3,032,314 29,073,000 2/16 | 65億134万 | 17億1088万 | +17.75% 7/4 | -32.43% 5/16 |
2013年 3月期 | 81 84 9/28 | 29 3 9/25 3 8/10 他19件 | 6,953,994 6,667,300 9/27 | 28億7427万 | 10億2652万 | +57.89% 8/13 | -34.78% 7/18 |
2014年 3月期 | 361 377 2/12 | 33 34 6/7 | 53,241,708 51,046,700 10/22 | 251億1107万 | 11億6339万 | +127.06% 9/24 | -28.85% 2/28 |
2015年 3月期 | 239 4/9 | 137 10/16 | 27,636,400 1/21 | 166億47万 | 107億787万 | +31.71% 1/26 | -15.28% 8/11 |
2016年 3月期 | 221 7/3 | 54 2/12 | 36,802,300 3/15 | 172億7328万 | 42億2062万 | +47.14% 3/15 | -34.78% 2/12 |
2017年 3月期 | 120 8/4 | 62 11/9 | 98,546,100 8/4 | 94億2415万 | 50億7994万 | +33.32% 8/5 | -13.96% 6/24 |
2018年 3月期 | 97 7/3 | 63 3/28 3/27 他4件 | 64,545,100 6/14 | 90億6161万 | 65億4057万 | +24.73% 6/29 | -10.51% 2/13 |
2019年 3月期 | 67 4/2 | 25 2/15 12/25 | 24,172,000 7/3 | 69億5585万 | 29億2441万 | +12.24% 4/8 | -34.62% 12/25 |
2020年 3月期 | 43 7/25 7/24 | 16 3/17 | 6,428,700 10/2 | 50億2998万 | 18億7172万 | +26.51% 7/24 | -35.11% 3/16 |
2021年 3月期 | 62 3/29 | 17 4/6 | 156,536,700 3/9 | 72億5293万 | 19億8870万 | +82.68% 3/9 | -11.67% 12/15 |
2022年 3月期 | 132 6/29 | 38 4/21 4/20 他2件 | 127,393,500 6/29 | 154億4173万 | 44億4534万 | +96.74% 6/28 | -23.23% 12/2 |
2023年 3月期 | 83 6/9 | 45 4/12 | 46,442,500 4/21 | 97億957万 | 52億6422万 | +29.49% 6/2 | -14.77% 8/10 |
2024年 3月期 | 66 8/14 | 35 3/29 | 56,385,900 12/1 | 77億2086万 | 41億7719万 | +16.28% 12/4 | -13.79% 10/17 |
最新 | 32 2024/6/7 | 2,461,100 | 38億4684万 | -3.03% 33 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 59%(1.59倍)
- 1985/12/28 vs 1984/12/28
- -10%(0.9倍)
- 1986/12/25 vs 1985/12/28
- 19%(1.19倍)
- 1987/12/25 vs 1986/12/25
- -21%(0.79倍)
- 1988/12/27 vs 1987/12/25
- -5%(0.95倍)
- 1989/12/29 vs 1988/12/27
- 22%(1.22倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/05 vs 1990/12/28
- -25%(0.75倍)
- 1992/12/24 vs 1991/12/05
- -69%(0.31倍)
- 1993/12/30 vs 1992/12/24
- 19%(1.19倍)
- 1994/12/30 vs 1993/12/30
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- -47%(0.53倍)
- 1996/12/30 vs 1995/12/29
- 93%(1.93倍)
- 1997/12/30 vs 1996/12/30
- -73%(0.27倍)
- 1998/12/30 vs 1997/12/30
- -19%(0.81倍)
- 1999/12/30 vs 1998/12/30
- 37%(1.37倍)
- 2000/12/29 vs 1999/12/30
- -30%(0.7倍)
- 2001/12/28 vs 2000/12/29
- -45%(0.55倍)
- 2002/12/30 vs 2001/12/28
- -83%(0.17倍)
- 2003/12/30 vs 2002/12/30
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/30
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/30
- 286%(3.86倍)
- 2006/12/29 vs 2005/12/30
- -69%(0.31倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- 83%(1.83倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- -46%(0.54倍)
- 2013/12/30 vs 2012/12/28
- 305%(4.05倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- -24%(0.76倍)
- 2017/12/29 vs 2016/12/30
- -22%(0.78倍)
- 2018/12/28 vs 2017/12/29
- -57%(0.43倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 135%(2.35倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- -29%(0.71倍)
- 2024/06/07 vs 2023/12/29
- -22%(0.78倍)
- 過去安値
16円(2020/03/17) - 100%(2倍)
32円(6/7)