株価チャート
株価
6/7
- 前日 (6/6)
- 302
- 始値
- 302
- 高値
- 303
- 安値
- 301
- 終値 -0.33%
- 301
- 出来高 -65.45%
- 18,000
乖離率
- 株価(5日)
移動平均値 - -1.31%
305 - 株価(25日)
移動平均値 - -7.1%
324 - 出来高(5日)
移動平均値 - -64.54%
50,760
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 | 302 | 303 | 301 | 301 | -0.33% | 18,000 | 88億5681万 | -7.1% | 21.42 | 0.3 |
06/06 | 306 | 306 | 300 | 302 | -0.33% | 52,100 | 88億8623万 | -7.36% | 21.49 | 0.3 |
06/05 | 311 | 311 | 302 | 303 | -2.26% | 55,200 | 89億1566万 | -7.62% | 21.56 | 0.3 |
06/04 | 307 | 310 | 305 | 310 | +0.98% | 60,200 | 91億2163万 | -6.34% | 22.06 | 0.31 |
06/03 | 303 | 308 | 302 | 307 | +1.66% | 68,300 | 90億3336万 | -7.81% | 21.85 | 0.31 |
05/31 | 302 | 306 | 299 | 302 | +0.33% | 186,300 | 88億8623万 | -9.85% | 21.49 | 0.3 |
05/30 | 300 | 301 | 296 | 301 | +0.33% | 80,100 | 88億5681万 | -10.68% | 21.42 | 0.3 |
05/29 | 308 | 308 | 299 | 300 | -1.96% | 104,100 | 88億2739万 | -11.76% | 21.35 | 0.3 |
05/28 | 305 | 308 | 305 | 306 | +0.33% | 79,000 | 90億393万 | -10.53% | 21.78 | 0.3 |
05/27 | 307 | 309 | 303 | 305 | 0% | 82,700 | 89億7451万 | -11.34% | 21.71 | 0.3 |
05/24 | 308 | 311 | 305 | 305 | -1.61% | 144,200 | 89億7451万 | -11.85% | 21.71 | 0.3 |
05/23 | 313 | 313 | 308 | 310 | -0.96% | 84,700 | 91億2163万 | -11.17% | 22.06 | 0.31 |
05/22 | 321 | 321 | 313 | 313 | -2.8% | 122,700 | 92億991万 | -10.83% | 22.28 | 0.31 |
05/21 | 326 | 328 | 322 | 322 | -0.92% | 40,000 | 94億7473万 | -8.78% | 22.92 | 0.32 |
05/20 | 328 | 331 | 324 | 325 | +0.62% | 83,900 | 95億6300万 | -8.45% | 23.13 | 0.32 |
05/17 | 320 | 327 | 320 | 323 | 0% | 74,700 | 95億415万 | -9.52% | 22.99 | 0.32 |
05/16 | 329 | 329 | 320 | 323 | -1.52% | 99,100 | 95億415万 | -10.03% | 22.99 | 0.32 |
05/15 | 350 | 350 | 327 | 328 | -7.87% | 294,600 | 96億5128万 | -9.14% | 23.34 | 0.33 |
05/14 | 356 | 358 | 353 | 356 | -0.56% | 75,300 | 104億7517万 | -1.66% | 25.34 | 0.35 |
05/13 | 358 | 359 | 354 | 358 | 0% | 78,200 | 105億3401万 | -1.38% | 25.48 | 0.36 |
05/10 | 360 | 360 | 356 | 358 | -0.28% | 49,800 | 105億3401万 | -1.38% | 25.48 | 0.36 |
05/09 | 362 | 362 | 357 | 359 | -0.55% | 34,500 | 105億6344万 | -1.37% | 25.55 | 0.36 |
05/08 | 362 | 362 | 359 | 361 | +0.28% | 26,000 | 106億2229万 | -0.82% | 25.69 | 0.36 |
05/07 | 362 | 362 | 359 | 360 | -0.28% | 47,400 | 105億9286万 | -1.37% | 25.62 | 0.36 |
05/02 | 359 | 362 | 358 | 361 | +0.56% | 34,400 | 106億2229万 | -1.37% | 25.69 | 0.36 |
05/01 | 360 | 360 | 356 | 359 | +0.56% | 38,400 | 105億6344万 | -2.18% | 25.55 | 0.36 |
04/30 | 355 | 362 | 355 | 357 | +0.56% | 66,600 | 105億459万 | -2.99% | 25.41 | 0.36 |
04/26 | 364 | 364 | 355 | 355 | -2.47% | 209,700 | 104億4574万 | -4.05% | 25.27 | 0.35 |
04/25 | 363 | 367 | 363 | 364 | -0.55% | 37,400 | 107億1056万 | -2.15% | 25.91 | 0.36 |
04/24 | 363 | 367 | 363 | 366 | +1.39% | 40,300 | 107億6941万 | -1.88% | 26.05 | 0.36 |
04/23 | 364 | 364 | 358 | 361 | +0.28% | 32,100 | 106億2229万 | -3.73% | 25.69 | 0.36 |
04/22 | 355 | 362 | 355 | 360 | +1.12% | 55,500 | 105億9286万 | -4.51% | 25.62 | 0.36 |
04/19 | 363 | 363 | 351 | 356 | -2.2% | 93,200 | 104億7517万 | -5.82% | 25.34 | 0.35 |
04/18 | 358 | 364 | 357 | 364 | +1.68% | 38,400 | 107億1056万 | -4.21% | 25.91 | 0.36 |
04/17 | 363 | 363 | 355 | 358 | -0.83% | 90,400 | 105億3401万 | -6.28% | 25.48 | 0.36 |
04/16 | 372 | 372 | 361 | 361 | -2.7% | 101,300 | 106億2229万 | -5.74% | 25.69 | 0.36 |
04/15 | 370 | 373 | 366 | 371 | +0.54% | 45,400 | 109億1653万 | -3.64% | 26.4 | 0.37 |
04/12 | 373 | 373 | 369 | 369 | -1.07% | 54,700 | 108億5769万 | -4.4% | 26.26 | 0.37 |
04/11 | 366 | 373 | 365 | 373 | +1.36% | 66,600 | 109億7538万 | -3.87% | 26.55 | 0.37 |
04/10 | 371 | 372 | 368 | 368 | -0.27% | 38,400 | 108億2826万 | -5.4% | 26.19 | 0.37 |
04/09 | 366 | 370 | 365 | 369 | +0.82% | 42,400 | 108億5769万 | -5.38% | 26.26 | 0.37 |
04/08 | 371 | 371 | 366 | 366 | -0.27% | 63,700 | 107億6941万 | -6.63% | 26.05 | 0.36 |
04/05 | 367 | 369 | 364 | 367 | -1.08% | 59,000 | 107億9884万 | -6.62% | 26.12 | 0.37 |
04/04 | 372 | 373 | 369 | 371 | 0% | 37,500 | 109億1653万 | -6.08% | 26.4 | 0.37 |
04/03 | 368 | 375 | 367 | 371 | +0.54% | 67,500 | 109億1653万 | -6.31% | 26.4 | 0.37 |
04/02 | 375 | 376 | 367 | 369 | -1.6% | 87,200 | 108億5769万 | -7.29% | 26.26 | 0.37 |
04/01 | 380 | 380 | 373 | 375 | -0.53% | 88,900 | 110億3423万 | -6.02% | 26.69 | 0.37 |
03/29 | 378 | 381 | 374 | 377 | -0.26% | 81,100 | 110億9308万 | -5.75% | 32.33 | 0.38 |
03/28 | 383 | 385 | 377 | 378 | -4.06% | 156,000 | 111億2251万 | -5.74% | 32.41 | 0.38 |
03/27 | 394 | 395 | 390 | 394 | +1.55% | 160,700 | 115億9330万 | -1.99% | 33.79 | 0.39 |
03/26 | 391 | 391 | 386 | 388 | -1.02% | 162,400 | 114億1675万 | -3.48% | 33.27 | 0.39 |
03/25 | 398 | 398 | 390 | 392 | -2% | 165,300 | 115億3445万 | -2.49% | 33.61 | 0.39 |
03/22 | 401 | 402 | 395 | 400 | 0% | 113,400 | 117億6985万 | -0.5% | 34.3 | 0.4 |
03/21 | 410 | 410 | 398 | 400 | -2.91% | 181,500 | 117億6985万 | -0.25% | 34.3 | 0.4 |
03/19 | 408 | 414 | 407 | 412 | +1.48% | 75,700 | 121億2294万 | +2.74% | 35.33 | 0.41 |
03/18 | 407 | 412 | 405 | 406 | -0.25% | 58,800 | 119億4640万 | +1.5% | 34.81 | 0.4 |
03/15 | 404 | 410 | 401 | 407 | +0.74% | 74,500 | 119億7582万 | +1.5% | 34.9 | 0.41 |
03/14 | 403 | 404 | 399 | 404 | +1.25% | 13,100 | 118億8755万 | +0.5% | 34.64 | 0.4 |
03/13 | 404 | 404 | 397 | 399 | -0.25% | 33,200 | 117億4042万 | -0.75% | 34.21 | 0.4 |
03/12 | 395 | 400 | 389 | 400 | +0.76% | 57,500 | 117億6985万 | -0.5% | 34.3 | 0.4 |
03/11 | 403 | 406 | 391 | 397 | -1.73% | 107,500 | 116億8158万 | -1.49% | 34.04 | 0.4 |
03/08 | 403 | 407 | 400 | 404 | -0.74% | 52,500 | 118億8755万 | +0.25% | 34.64 | 0.4 |
03/07 | 409 | 411 | 404 | 407 | +0.25% | 77,400 | 119億7582万 | +0.99% | 34.9 | 0.41 |
03/06 | 399 | 410 | 399 | 406 | +0.74% | 73,700 | 119億4640万 | +0.74% | 34.81 | 0.4 |
03/05 | 400 | 405 | 396 | 403 | +0.5% | 32,700 | 118億5812万 | 0% | 34.56 | 0.4 |
03/04 | 403 | 403 | 396 | 401 | 0% | 83,300 | 117億9927万 | -0.25% | 34.39 | 0.4 |
03/01 | 405 | 407 | 400 | 401 | -0.5% | 45,200 | 117億9927万 | -0.25% | 34.39 | 0.4 |
02/29 | 406 | 408 | 402 | 403 | -0.74% | 61,700 | 118億5812万 | +0.25% | 34.56 | 0.4 |
02/28 | 413 | 415 | 406 | 406 | -2.64% | 46,600 | 119億4640万 | +1% | 34.81 | 0.4 |
02/27 | 409 | 417 | 408 | 417 | +1.96% | 106,900 | 122億7007万 | +3.73% | 35.76 | 0.41 |
02/26 | 400 | 409 | 400 | 409 | +3.02% | 62,800 | 120億3467万 | +2% | 35.07 | 0.41 |
02/22 | 400 | 400 | 396 | 397 | -0.5% | 43,300 | 116億8158万 | -1% | 34.04 | 0.4 |
02/21 | 398 | 402 | 395 | 399 | +0.25% | 57,600 | 117億4042万 | -0.5% | 34.21 | 0.4 |
02/20 | 401 | 402 | 398 | 398 | 0% | 48,900 | 117億1100万 | -0.75% | 34.13 | 0.4 |
02/19 | 392 | 398 | 390 | 398 | +2.05% | 56,000 | 117億1100万 | -0.75% | 34.13 | 0.4 |
02/16 | 385 | 391 | 385 | 390 | +1.83% | 41,700 | 114億7560万 | -2.5% | 33.44 | 0.39 |
02/15 | 393 | 393 | 383 | 383 | -1.03% | 44,000 | 112億6963万 | -4.49% | 32.84 | 0.38 |
02/14 | 395 | 395 | 387 | 387 | -1.78% | 77,600 | 113億8733万 | -3.49% | 33.19 | 0.39 |
02/13 | 402 | 402 | 391 | 394 | -0.25% | 78,000 | 115億9330万 | -1.99% | 33.79 | 0.39 |
02/09 | 404 | 411 | 392 | 395 | -6.4% | 173,500 | 116億2273万 | -1.5% | 33.87 | 0.39 |
02/08 | 423 | 423 | 411 | 422 | -0.24% | 103,800 | 124億1719万 | +5.24% | 36.19 | 0.42 |
02/07 | 410 | 426 | 410 | 423 | +3.68% | 105,300 | 124億4662万 | +6.02% | 36.27 | 0.42 |
02/06 | 413 | 413 | 408 | 408 | -1.21% | 40,300 | 120億525万 | +3.03% | 34.99 | 0.41 |
02/05 | 408 | 413 | 405 | 413 | +1.98% | 50,400 | 121億5237万 | +4.56% | 35.41 | 0.41 |
02/02 | 402 | 412 | 399 | 405 | +0.75% | 122,400 | 119億1697万 | +3.32% | 34.73 | 0.4 |
02/01 | 404 | 405 | 401 | 402 | -0.74% | 27,400 | 118億2870万 | +2.81% | 34.47 | 0.4 |
01/31 | 401 | 405 | 398 | 405 | +1% | 53,100 | 119億1697万 | +4.11% | 34.73 | 0.4 |
01/30 | 406 | 406 | 399 | 401 | -1.23% | 186,200 | 117億9927万 | +3.35% | 34.39 | 0.4 |
01/29 | 400 | 407 | 400 | 406 | +2.27% | 77,800 | 119億4640万 | +4.91% | 34.81 | 0.4 |
01/26 | 401 | 403 | 396 | 397 | -0.75% | 68,700 | 116億8158万 | +3.12% | 34.04 | 0.4 |
01/25 | 398 | 403 | 397 | 400 | +0.76% | 46,400 | 117億6985万 | +4.17% | 34.3 | 0.4 |
01/24 | 399 | 400 | 396 | 397 | -0.5% | 24,400 | 116億8158万 | +3.93% | 34.04 | 0.4 |
01/23 | 405 | 407 | 399 | 399 | -1.48% | 65,000 | 117億4042万 | +4.72% | 34.21 | 0.4 |
01/22 | 402 | 411 | 402 | 405 | +1.76% | 113,900 | 119億1697万 | +6.58% | 34.73 | 0.4 |
01/19 | 400 | 400 | 394 | 398 | -0.25% | 76,800 | 117億1100万 | +5.01% | 34.13 | 0.4 |
01/18 | 391 | 402 | 391 | 399 | +1.01% | 100,400 | 117億4042万 | +5.56% | 34.21 | 0.4 |
01/17 | 397 | 403 | 395 | 395 | -0.5% | 73,500 | 116億2273万 | +4.77% | 33.87 | 0.39 |
01/16 | 401 | 401 | 397 | 397 | -1% | 54,200 | 116億8158万 | +5.59% | 34.04 | 0.4 |
01/15 | 388 | 404 | 388 | 401 | +3.35% | 193,200 | 117億9927万 | +6.65% | 34.39 | 0.4 |
01/12 | 393 | 399 | 385 | 388 | -1.77% | 154,700 | 114億1675万 | +3.47% | 33.27 | 0.39 |
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 | 699 11/5 | 353 3/18 | 3,192,000 11/5 | - | - | +32.26% 11/5 | -26.9% 1/22 |
2009年 3月期 | 535 6/6 | 87 2/19 | 336,000 5/20 | - | - | +33.53% 4/13 | -37.3% 10/8 |
2010年 3月期 | 223 3/16 | 110 4/1 | 483,000 4/6 | - | - | +42.17% 4/26 | -17.54% 7/13 |
2011年 3月期 | 600 2/18 | 210 4/19 | 1,293,000 4/27 | 176億5478万 | 61億7917万 | +27.74% 5/17 | -37.7% 3/16 |
2012年 3月期 | 585 3/19 | 301 10/5 | 1,183,000 2/8 | 172億1341万 | 88億5681万 | +22.16% 2/22 | -24.44% 8/22 |
2013年 3月期 | 567 4/2 | 343 10/3 10/1 | 510,000 5/14 | 166億8376万 | 100億9264万 | +15.46% 2/4 | -16.95% 6/4 |
2014年 3月期 | 648 1/17 | 433 6/17 | 697,000 8/7 | 190億6716万 | 127億4086万 | +11.91% 1/17 | -15.78% 6/7 |
2015年 3月期 | 713 9/25 | 462 5/9 | 270,000 8/6 | 209億7976万 | 135億9418万 | +13.18% 9/18 | -7.31% 2/3 |
2016年 3月期 | 654 4/22 | 339 2/12 | 475,300 5/11 | 192億4371万 | 99億7495万 | +9.35% 3/14 | -19.32% 2/12 |
2017年 3月期 | 546 2/15 | 334 6/24 | 257,200 2/14 | 160億6585万 | 98億2782万 | +10.96% 5/1 | -11.48% 4/6 |
2018年 3月期 | 599 1/29 | 452 4/14 4/13 | 275,700 11/9 | 176億2535万 | 132億9993万 | +11.26% 5/11 | -8.75% 2/14 |
2019年 3月期 | 585 5/22 | 350 12/25 | 129,500 5/22 | 172億1341万 | 102億9862万 | +6.94% 8/1 | -18.11% 12/25 |
2020年 3月期 | 508 3/27 | 360 3/10 | 180,600 3/27 | 149億4771万 | 105億9286万 | +13.29% 3/23 | -16.91% 3/9 |
2021年 3月期 | 500 9/30 9/29 | 402 4/6 | 148,300 3/24 | 147億1231万 | 118億2870万 | +13.95% 9/29 | -9.72% 10/15 |
2022年 3月期 | 458 4/5 | 367 3/11 | 106,100 10/28 | 134億7648万 | 107億9884万 | +4.75% 2/9 | -8.04% 3/9 |
2023年 3月期 | 377 4/5 | 227 12/23 | 496,700 3/13 | 110億9308万 | 66億7939万 | +12.49% 3/8 | -9.16% 12/21 |
2024年 3月期 | 478 9/20 | 266 4/27 4/26 他3件 | 1,734,000 7/19 | 140億6497万 | 78億2695万 | +19.97% 6/20 | -10.19% 8/14 |
最新 | 301 2024/6/7 | 18,000 | 88億5681万 | -7.1% 324 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 41%(1.41倍)
- 1985/12/28 vs 1984/12/28
- -6%(0.94倍)
- 1986/12/26 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/26
- 157%(2.57倍)
- 1988/12/28 vs 1987/12/28
- 52%(1.52倍)
- 1989/12/29 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/27 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/29 vs 1991/12/27
- -29%(0.71倍)
- 1993/12/30 vs 1992/12/29
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 95%(1.95倍)
- 1995/12/29 vs 1994/12/30
- -32%(0.68倍)
- 1996/12/27 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/30 vs 1996/12/27
- -39%(0.61倍)
- 1998/12/30 vs 1997/12/30
- -44%(0.56倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- -61%(0.39倍)
- 2002/12/30 vs 2001/12/28
- 43%(1.43倍)
- 2003/12/30 vs 2002/12/30
- 398%(4.98倍)
- 2004/12/30 vs 2003/12/30
- 46%(1.46倍)
- 2005/12/30 vs 2004/12/30
- 106%(2.06倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- 22%(1.22倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- 149%(2.49倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- -41%(0.59倍)
- 2023/12/29 vs 2022/12/30
- 58%(1.58倍)
- 2024/06/07 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
27円(2001/12/19) - 1015%(11.15倍)
301円(6/7)