株価チャート
株価
6/7
- 前日 (6/6)
- 320
- 始値
- 318
- 高値
- 323
- 安値
- 318
- 終値 -0.31%
- 319
- 出来高 +2.86%
- 3,600
乖離率
- 株価(5日)
移動平均値 - -0.31%
320 - 株価(25日)
移動平均値 - +1.59%
314 - 出来高(5日)
移動平均値 - -68.31%
11,360
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 | 318 | 323 | 318 | 319 | -0.31% | 3,600 | 35億9256万 | +1.59% | - | 3.21 |
06/06 | 320 | 322 | 318 | 320 | -1.54% | 3,500 | 36億383万 | +2.24% | - | 3.22 |
06/05 | 322 | 325 | 317 | 325 | +1.56% | 19,300 | 36億6014万 | +3.83% | - | 3.27 |
06/04 | 318 | 321 | 318 | 320 | +0.95% | 6,800 | 36億383万 | +2.56% | - | 3.22 |
06/03 | 312 | 325 | 312 | 317 | +1.93% | 23,600 | 35億7004万 | +1.6% | - | 3.19 |
05/31 | 313 | 313 | 307 | 311 | 0% | 27,400 | 35億247万 | -0.32% | - | 3.13 |
05/30 | 312 | 312 | 310 | 311 | +1.63% | 12,100 | 35億247万 | -0.32% | - | 3.13 |
05/29 | 313 | 313 | 306 | 306 | -1.61% | 13,100 | 34億4616万 | -1.92% | - | 3.08 |
05/28 | 312 | 312 | 310 | 311 | -0.64% | 700 | 35億247万 | -0.32% | - | 3.13 |
05/27 | 312 | 313 | 308 | 313 | +1.29% | 9,000 | 35億2499万 | +0.32% | - | 3.15 |
05/24 | 309 | 312 | 309 | 309 | -0.32% | 4,900 | 34億7994万 | -0.96% | - | 3.11 |
05/23 | 313 | 313 | 310 | 310 | -1.59% | 3,200 | 34億9121万 | -0.64% | - | 3.12 |
05/22 | 312 | 315 | 312 | 315 | +0.32% | 2,100 | 35億4752万 | +0.64% | - | 3.17 |
05/21 | 314 | 315 | 312 | 314 | -0.63% | 3,900 | 35億3625万 | +0.32% | - | 3.16 |
05/20 | 311 | 316 | 311 | 316 | +1.28% | 2,300 | 35億5878万 | +0.96% | - | 3.18 |
05/17 | 308 | 314 | 307 | 312 | +1.3% | 13,300 | 35億1373万 | -0.64% | - | 3.14 |
05/16 | 315 | 315 | 308 | 308 | -2.22% | 20,400 | 34億6868万 | -1.91% | - | 3.1 |
05/15 | 315 | 317 | 315 | 315 | +0.64% | 12,500 | 35億4752万 | +0.32% | - | 3.17 |
05/14 | 315 | 315 | 312 | 313 | -0.63% | 1,600 | 35億2499万 | -0.63% | - | 3.15 |
05/13 | 314 | 315 | 311 | 315 | +0.64% | 16,400 | 35億4752万 | 0% | - | 3.17 |
05/10 | 314 | 317 | 312 | 313 | +0.32% | 12,400 | 35億2499万 | -0.63% | - | 3.15 |
05/09 | 313 | 313 | 311 | 312 | +0.32% | 3,100 | 35億1373万 | -0.95% | - | 3.14 |
05/08 | 313 | 313 | 311 | 311 | -0.64% | 5,100 | 35億247万 | -1.58% | - | 3.13 |
05/07 | 312 | 313 | 310 | 313 | +0.32% | 7,300 | 35億2499万 | -0.95% | - | 3.15 |
05/02 | 312 | 314 | 311 | 312 | -0.32% | 1,800 | 35億1373万 | -1.58% | - | 3.14 |
05/01 | 314 | 314 | 310 | 313 | +0.64% | 2,000 | 35億2499万 | -1.26% | - | 3.15 |
04/30 | 308 | 314 | 308 | 311 | +1.97% | 16,100 | 35億247万 | -1.89% | - | 3.13 |
04/26 | 312 | 313 | 305 | 305 | -2.87% | 60,100 | 34億3490万 | -3.79% | - | 3.07 |
04/25 | 311 | 314 | 311 | 314 | +0.64% | 8,400 | 35億3625万 | -0.95% | - | 3.16 |
04/24 | 314 | 314 | 311 | 312 | 0% | 4,100 | 35億1373万 | -1.58% | - | 3.14 |
04/23 | 311 | 313 | 310 | 312 | +0.65% | 7,500 | 35億1373万 | -1.58% | - | 3.14 |
04/22 | 310 | 312 | 310 | 310 | 0% | 11,900 | 34億9121万 | -2.21% | - | 3.12 |
04/19 | 313 | 313 | 310 | 310 | -0.96% | 14,600 | 34億9121万 | -2.21% | - | 3.12 |
04/18 | 312 | 314 | 312 | 313 | 0% | 5,000 | 35億2499万 | -1.26% | - | 3.15 |
04/17 | 317 | 317 | 313 | 313 | -0.95% | 22,400 | 35億2499万 | -1.26% | - | 3.15 |
04/16 | 320 | 323 | 315 | 316 | -1.56% | 21,400 | 35億5878万 | -0.32% | - | 3.18 |
04/15 | 324 | 324 | 320 | 321 | -0.93% | 6,600 | 36億1509万 | +1.26% | - | 3.23 |
04/12 | 319 | 324 | 318 | 324 | +0.31% | 11,800 | 36億4887万 | +2.21% | - | 3.26 |
04/11 | 318 | 323 | 318 | 323 | +1.57% | 3,800 | 36億3761万 | +2.22% | - | 3.25 |
04/10 | 320 | 321 | 318 | 318 | -0.63% | 2,200 | 35億8130万 | +0.63% | - | 3.2 |
04/09 | 320 | 322 | 318 | 320 | -0.31% | 12,600 | 36億383万 | +1.27% | - | 3.22 |
04/08 | 319 | 326 | 318 | 321 | +0.63% | 15,800 | 36億1509万 | +1.9% | - | 3.23 |
04/05 | 320 | 321 | 318 | 319 | -0.93% | 13,100 | 35億9256万 | +1.27% | - | 3.21 |
04/04 | 321 | 324 | 321 | 322 | +0.31% | 7,500 | 36億2635万 | +2.55% | - | 3.24 |
04/03 | 321 | 324 | 320 | 321 | 0% | 4,900 | 36億1509万 | +2.23% | - | 3.23 |
04/02 | 321 | 323 | 320 | 321 | 0% | 6,400 | 36億1509万 | +2.23% | - | 3.23 |
04/01 | 323 | 324 | 321 | 321 | -0.93% | 7,400 | 36億1509万 | +2.56% | - | 3.23 |
03/29 | 319 | 326 | 319 | 324 | +1.57% | 15,200 | 36億4887万 | +3.51% | - | 3.26 |
03/28 | 312 | 326 | 312 | 319 | +1.27% | 24,100 | 35億9256万 | +1.92% | - | 3.21 |
03/27 | 314 | 316 | 313 | 315 | +0.32% | 5,200 | 35億4752万 | +0.64% | - | 3.17 |
03/26 | 314 | 317 | 313 | 314 | 0% | 23,600 | 35億3625万 | +0.32% | - | 3.16 |
03/25 | 314 | 314 | 311 | 314 | 0% | 6,300 | 35億3625万 | +0.32% | - | 3.16 |
03/22 | 311 | 314 | 311 | 314 | +0.32% | 5,000 | 35億3625万 | +0.32% | - | 3.16 |
03/21 | 314 | 314 | 309 | 313 | 0% | 13,300 | 35億2499万 | +0.32% | - | 3.15 |
03/19 | 308 | 314 | 308 | 313 | +0.97% | 11,900 | 35億2499万 | +0.32% | - | 3.15 |
03/18 | 312 | 312 | 308 | 310 | +0.32% | 7,100 | 34億9121万 | -0.64% | - | 3.12 |
03/15 | 310 | 312 | 309 | 309 | -0.32% | 10,100 | 34億7994万 | -0.96% | - | 3.11 |
03/14 | 312 | 316 | 310 | 310 | -0.64% | 10,600 | 34億9121万 | -0.64% | - | 3.12 |
03/13 | 314 | 314 | 311 | 312 | -0.64% | 2,300 | 35億1373万 | 0% | - | 3.14 |
03/12 | 310 | 314 | 307 | 314 | +1.29% | 4,000 | 35億3625万 | +0.64% | - | 3.16 |
03/11 | 312 | 314 | 308 | 310 | -1.9% | 25,200 | 34億9121万 | -0.64% | - | 3.12 |
03/08 | 311 | 316 | 311 | 316 | +0.96% | 8,600 | 35億5878万 | +1.28% | - | 3.18 |
03/07 | 317 | 317 | 313 | 313 | -0.32% | 4,200 | 35億2499万 | +0.32% | - | 3.15 |
03/06 | 311 | 315 | 309 | 314 | +0.64% | 13,400 | 35億3625万 | +0.64% | - | 3.16 |
03/05 | 311 | 312 | 308 | 312 | +1.3% | 5,900 | 35億1373万 | -0.32% | - | 3.14 |
03/04 | 310 | 310 | 305 | 308 | -0.65% | 24,100 | 34億6868万 | -1.91% | - | 3.1 |
03/01 | 313 | 313 | 310 | 310 | -0.32% | 9,800 | 34億9121万 | -1.59% | - | 3.12 |
02/29 | 313 | 315 | 310 | 311 | -0.64% | 15,100 | 35億247万 | -1.58% | - | 3.13 |
02/28 | 313 | 315 | 313 | 313 | +0.32% | 4,600 | 35億2499万 | -1.26% | - | 3.15 |
02/27 | 312 | 314 | 312 | 312 | -0.64% | 7,400 | 35億1373万 | -1.89% | - | 3.14 |
02/26 | 317 | 317 | 309 | 314 | -0.63% | 25,900 | 35億3625万 | -1.57% | - | 3.16 |
02/22 | 312 | 320 | 310 | 316 | +0.64% | 34,500 | 35億5878万 | -1.25% | - | 3.18 |
02/21 | 315 | 317 | 314 | 314 | -1.26% | 11,600 | 35億3625万 | -1.88% | - | 3.16 |
02/20 | 314 | 318 | 314 | 318 | +0.95% | 7,500 | 35億8130万 | -0.93% | - | 3.2 |
02/19 | 312 | 316 | 310 | 315 | +0.96% | 8,700 | 35億4752万 | -1.87% | - | 3.17 |
02/16 | 312 | 313 | 310 | 312 | 0% | 14,300 | 35億1373万 | -2.8% | - | 3.14 |
02/15 | 307 | 312 | 305 | 312 | +1.3% | 30,200 | 35億1373万 | -3.11% | - | 3.14 |
02/14 | 310 | 312 | 308 | 308 | -0.65% | 28,400 | 34億6868万 | -4.64% | - | 3.1 |
02/13 | 312 | 313 | 310 | 310 | 0% | 8,500 | 34億9121万 | -4.32% | - | 3.12 |
02/09 | 311 | 313 | 310 | 310 | -0.64% | 9,700 | 34億9121万 | -4.62% | - | 3.12 |
02/08 | 312 | 313 | 311 | 312 | +0.32% | 4,300 | 35億1373万 | -4.29% | - | 3.14 |
02/07 | 311 | 314 | 311 | 311 | 0% | 8,300 | 35億247万 | -4.6% | - | 3.13 |
02/06 | 311 | 313 | 311 | 311 | -0.32% | 8,100 | 35億247万 | -4.89% | - | 3.13 |
02/05 | 313 | 315 | 311 | 312 | -0.32% | 16,200 | 35億1373万 | -4.59% | - | 3.14 |
02/02 | 312 | 315 | 310 | 313 | -0.32% | 10,800 | 35億2499万 | -4.28% | - | 3.15 |
02/01 | 314 | 315 | 311 | 314 | 0% | 27,800 | 35億3625万 | -4.27% | - | 3.16 |
01/31 | 320 | 320 | 312 | 314 | +0.32% | 20,500 | 35億3625万 | -4.56% | - | 3.16 |
01/30 | 335 | 335 | 304 | 313 | -6.57% | 340,200 | 35億2499万 | -5.15% | - | 3.15 |
01/29 | 330 | 335 | 328 | 335 | +1.52% | 5,800 | 37億7275万 | +1.52% | - | 3.37 |
01/26 | 335 | 336 | 324 | 330 | -1.79% | 27,300 | 37億1645万 | 0% | - | 3.32 |
01/25 | 342 | 342 | 334 | 336 | 0% | 15,200 | 37億8402万 | +1.82% | - | 3.38 |
01/24 | 336 | 340 | 335 | 336 | -0.3% | 13,200 | 37億8402万 | +1.82% | - | 3.38 |
01/23 | 341 | 342 | 336 | 337 | -1.17% | 13,600 | 37億9528万 | +2.12% | - | 3.39 |
01/22 | 338 | 347 | 338 | 341 | +0.89% | 27,900 | 38億4033万 | +3.65% | - | 3.43 |
01/19 | 337 | 343 | 331 | 338 | +2.11% | 55,700 | 38億654万 | +2.74% | - | 3.4 |
01/18 | 323 | 334 | 323 | 331 | +2.48% | 36,000 | 37億2771万 | +0.61% | - | 3.33 |
01/17 | 330 | 332 | 323 | 323 | 0% | 66,400 | 36億3761万 | -1.82% | - | 3.25 |
01/16 | 323 | 328 | 323 | 323 | 0% | 10,100 | 36億3761万 | -1.82% | - | 3.25 |
01/15 | 329 | 330 | 322 | 323 | -0.92% | 25,700 | 36億3761万 | -2.12% | - | 3.25 |
01/12 | 330 | 335 | 325 | 326 | -3.26% | 30,100 | 36億7140万 | -1.21% | - | 3.28 |
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 | |
2019年 8月期 | 2,840 5,680 1/25 | 1,618 3,235 10/11 | 4,768,800 2,384,400 9/6 | 268億7389万 | 150億1208万 | +25.8% 10/22 | -24.23% 12/25 |
2020年 8月期 | 2,749 10/15 | 769 3/23 | 824,900 6/3 | 261億76万 | 75億5471万 | +30.63% 4/14 | -44.53% 3/23 |
2021年 8月期 | 1,209 10/12 | 552 8/30 | 434,600 10/16 | 118億8098万 | 54億2457万 | +14.9% 10/12 | -17.2% 11/2 |
2022年 8月期 | 571 9/1 | 321 1/28 | 234,500 4/27 | 56億1128万 | 31億6297万 | +13.7% 3/2 | -13.96% 1/27 |
2023年 8月期 | 443 10/26 | 318 8/17 | 2,262,600 10/26 | 43億6510万 | 35億8130万 | +14.99% 10/26 | -14.77% 7/28 |
最新 | 319 2024/6/7 | 3,600 | 35億9256万 | +1.59% 314 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -70%(0.3倍)
- 2021/12/30 vs 2020/12/30
- -42%(0.58倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/06/07 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
316円(2023/11/13) - 1%(1.01倍)
319円(6/7)