株価チャート
株価
6/7
- 前日 (6/6)
- 521
- 始値
- 523
- 高値
- 525
- 安値
- 521
- 終値 +0.38%
- 523
- 出来高 -11.32%
- 4,700
乖離率
- 株価(5日)
移動平均値 - +0.38%
521 - 株価(25日)
移動平均値 - +0.19%
522 - 出来高(5日)
移動平均値 - -21.67%
6,000
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 | 523 | 525 | 521 | 523 | +0.38% | 4,700 | 64億1553万 | +0.19% | 27.51 | 0.52 |
06/06 | 524 | 524 | 521 | 521 | -0.19% | 5,300 | 63億9100万 | -0.19% | 27.4 | 0.51 |
06/05 | 525 | 525 | 517 | 522 | +0.77% | 4,300 | 64億326万 | 0% | 27.45 | 0.51 |
06/04 | 523 | 524 | 518 | 518 | -0.58% | 5,200 | 63億5420万 | -0.77% | 27.24 | 0.51 |
06/03 | 529 | 532 | 512 | 521 | -1.51% | 10,500 | 63億9100万 | -0.19% | 27.4 | 0.51 |
05/31 | 534 | 534 | 529 | 529 | -0.19% | 3,000 | 64億8913万 | +1.34% | 27.82 | 0.52 |
05/30 | 525 | 530 | 525 | 530 | +0.38% | 1,100 | 65億140万 | +1.73% | 27.88 | 0.52 |
05/29 | 528 | 529 | 528 | 528 | +0.57% | 2,300 | 64億7687万 | +1.34% | 27.77 | 0.52 |
05/28 | 529 | 529 | 523 | 525 | -1.69% | 2,400 | 64億4007万 | +0.96% | 27.61 | 0.52 |
05/27 | 528 | 534 | 521 | 534 | +0.95% | 4,600 | 65億5047万 | +2.5% | 28.09 | 0.53 |
05/24 | 528 | 529 | 514 | 529 | 0% | 9,700 | 64億8913万 | +1.54% | 27.82 | 0.52 |
05/23 | 523 | 529 | 521 | 529 | +0.19% | 8,700 | 64億8913万 | +1.54% | 27.82 | 0.52 |
05/22 | 532 | 532 | 526 | 528 | -0.56% | 2,200 | 64億7687万 | +1.34% | 27.77 | 0.52 |
05/21 | 530 | 532 | 526 | 531 | 0% | 4,100 | 65億1234万 | +1.72% | 27.93 | 0.52 |
05/20 | 516 | 532 | 515 | 531 | +3.91% | 35,500 | 65億1234万 | +1.72% | 27.93 | 0.52 |
05/17 | 511 | 518 | 504 | 511 | -0.39% | 12,300 | 62億6705万 | -2.11% | 26.88 | 0.5 |
05/16 | 519 | 522 | 501 | 513 | -1.35% | 14,400 | 62億9158万 | -1.91% | 26.98 | 0.51 |
05/15 | 514 | 520 | 511 | 520 | +0.97% | 4,300 | 63億7743万 | -0.76% | 27.35 | 0.51 |
05/14 | 515 | 515 | 507 | 515 | -0.96% | 9,100 | 63億1611万 | -1.9% | 27.09 | 0.51 |
05/13 | 520 | 522 | 511 | 520 | +0.78% | 12,200 | 63億7743万 | -1.14% | 27.35 | 0.51 |
05/10 | 512 | 516 | 512 | 516 | +0.98% | 1,400 | 63億2837万 | -2.09% | 27.14 | 0.51 |
05/09 | 515 | 515 | 511 | 511 | +0.2% | 5,300 | 62億6705万 | -3.4% | 26.88 | 0.5 |
05/08 | 520 | 520 | 510 | 510 | -1.92% | 3,900 | 62億5479万 | -3.77% | 26.82 | 0.5 |
05/07 | 522 | 523 | 516 | 520 | +0.19% | 5,400 | 63億7743万 | -2.07% | 27.35 | 0.51 |
05/02 | 515 | 519 | 515 | 519 | +0.39% | 1,300 | 63億6517万 | -2.44% | 27.3 | 0.51 |
05/01 | 517 | 519 | 517 | 517 | 0% | 3,000 | 63億4064万 | -3% | 27.19 | 0.51 |
04/30 | 520 | 524 | 515 | 517 | +0.19% | 10,700 | 63億4064万 | -3.18% | 27.19 | 0.51 |
04/26 | 520 | 520 | 503 | 516 | -0.58% | 19,100 | 63億2837万 | -3.55% | 27.14 | 0.51 |
04/25 | 521 | 534 | 519 | 519 | -0.76% | 6,400 | 63億6517万 | -3.17% | 27.3 | 0.51 |
04/24 | 536 | 536 | 521 | 523 | +0.58% | 8,200 | 64億1422万 | -2.43% | 27.51 | 0.52 |
04/23 | 521 | 528 | 517 | 520 | +0.19% | 4,300 | 63億7743万 | -3.17% | 27.35 | 0.51 |
04/22 | 518 | 525 | 517 | 519 | +0.19% | 8,200 | 63億6361万 | -3.35% | 27.3 | 0.51 |
04/19 | 531 | 533 | 518 | 518 | -3.18% | 8,200 | 63億5135万 | -3.72% | 27.24 | 0.51 |
04/18 | 537 | 540 | 531 | 535 | -0.74% | 8,400 | 65億5979万 | -0.56% | 28.14 | 0.53 |
04/17 | 530 | 539 | 530 | 539 | +1.51% | 5,600 | 66億884万 | +0.37% | 28.35 | 0.53 |
04/16 | 535 | 535 | 530 | 531 | -0.93% | 2,000 | 65億1075万 | -1.12% | 27.93 | 0.52 |
04/15 | 536 | 541 | 536 | 536 | -0.74% | 3,500 | 65億7205万 | 0% | 28.19 | 0.53 |
04/12 | 535 | 540 | 535 | 540 | +0.93% | 1,900 | 66億2110万 | +0.75% | 28.4 | 0.53 |
04/11 | 534 | 537 | 534 | 535 | -0.56% | 3,400 | 65億5979万 | 0% | 28.14 | 0.53 |
04/10 | 534 | 538 | 533 | 538 | +0.75% | 3,100 | 65億9657万 | +0.56% | 28.3 | 0.53 |
04/09 | 538 | 539 | 534 | 534 | -1.29% | 2,500 | 65億4299万 | -0.19% | 28.09 | 0.53 |
04/08 | 539 | 541 | 538 | 541 | +1.12% | 1,500 | 66億3336万 | +1.12% | 28.45 | 0.53 |
04/05 | 539 | 543 | 524 | 535 | -2.01% | 13,700 | 65億5979万 | +0.19% | 28.14 | 0.53 |
04/04 | 547 | 548 | 539 | 546 | -0.18% | 8,800 | 66億9466万 | +2.25% | 28.72 | 0.54 |
04/03 | 547 | 549 | 542 | 547 | 0% | 4,100 | 67億693万 | +2.82% | 28.77 | 0.54 |
04/02 | 540 | 550 | 540 | 547 | +1.3% | 10,500 | 67億693万 | +3.21% | 28.77 | 0.54 |
04/01 | 544 | 544 | 540 | 540 | -0.74% | 4,600 | 66億2110万 | +2.08% | 28.4 | 0.53 |
03/29 | 542 | 544 | 539 | 544 | +0.18% | 2,500 | 66億7014万 | +3.03% | 28.61 | 0.54 |
03/28 | 540 | 543 | 539 | 543 | 0% | 1,800 | 66億5788万 | +3.04% | 28.56 | 0.54 |
03/27 | 540 | 544 | 539 | 543 | +0.93% | 5,500 | 66億5788万 | +3.43% | 28.56 | 0.54 |
03/26 | 541 | 541 | 534 | 538 | -0.74% | 10,000 | 65億9657万 | +2.67% | 28.3 | 0.53 |
03/25 | 542 | 544 | 538 | 542 | +0.56% | 5,500 | 66億4562万 | +3.63% | 28.51 | 0.53 |
03/22 | 534 | 541 | 529 | 539 | +0.94% | 15,500 | 66億884万 | +3.45% | 28.35 | 0.53 |
03/21 | 529 | 534 | 525 | 534 | +0.95% | 5,000 | 65億4299万 | +2.69% | 28.09 | 0.53 |
03/19 | 544 | 544 | 518 | 529 | -2.22% | 103,600 | 64億8173万 | +1.93% | 27.82 | 0.52 |
03/18 | 522 | 541 | 520 | 541 | +3.44% | 36,200 | 66億2876万 | +4.44% | 28.45 | 0.53 |
03/15 | 526 | 526 | 522 | 523 | -0.57% | 500 | 64億821万 | +1.36% | 27.51 | 0.52 |
03/14 | 525 | 526 | 521 | 526 | 0% | 1,200 | 64億4497万 | +1.94% | 27.66 | 0.52 |
03/13 | 522 | 528 | 522 | 526 | +1.54% | 3,200 | 64億4497万 | +2.14% | 27.66 | 0.52 |
03/12 | 517 | 526 | 517 | 518 | +0.19% | 13,700 | 63億4695万 | +0.58% | 27.24 | 0.51 |
03/11 | 524 | 524 | 517 | 517 | -1.34% | 5,400 | 63億3469万 | +0.39% | 27.19 | 0.51 |
03/08 | 524 | 530 | 524 | 524 | -0.19% | 4,700 | 64億2046万 | +1.75% | 27.56 | 0.52 |
03/07 | 530 | 530 | 515 | 525 | -0.94% | 12,100 | 64億3272万 | +1.94% | 27.61 | 0.52 |
03/06 | 530 | 539 | 529 | 530 | -0.75% | 14,900 | 64億9398万 | +3.11% | 27.88 | 0.52 |
03/05 | 536 | 536 | 521 | 534 | -1.84% | 20,300 | 65億4299万 | +3.89% | 28.09 | 0.53 |
03/04 | 525 | 550 | 521 | 544 | +3.62% | 44,400 | 66億6552万 | +5.84% | 28.61 | 0.54 |
03/01 | 516 | 528 | 514 | 525 | +2.34% | 20,200 | 64億3272万 | +2.14% | 27.61 | 0.52 |
02/29 | 508 | 513 | 508 | 513 | +1.18% | 4,600 | 62億8568万 | -0.19% | 26.98 | 0.51 |
02/28 | 508 | 509 | 507 | 507 | -0.2% | 700 | 62億1216万 | -1.55% | 26.67 | 0.5 |
02/27 | 508 | 509 | 506 | 508 | -0.2% | 3,500 | 62億2442万 | -1.36% | 26.72 | 0.5 |
02/26 | 516 | 516 | 507 | 509 | -0.97% | 5,400 | 62億3667万 | -1.17% | 26.77 | 0.5 |
02/22 | 512 | 514 | 505 | 514 | +0.39% | 5,800 | 62億9793万 | -0.19% | 27.03 | 0.51 |
02/21 | 507 | 512 | 505 | 512 | +0.39% | 4,900 | 62億7164万 | -0.58% | 26.93 | 0.5 |
02/20 | 513 | 514 | 503 | 510 | -0.58% | 6,200 | 62億4714万 | -0.97% | 26.82 | 0.5 |
02/19 | 501 | 515 | 501 | 513 | +1.99% | 8,000 | 62億8389万 | -0.58% | 26.98 | 0.51 |
02/16 | 505 | 507 | 501 | 503 | -0.2% | 5,300 | 61億6139万 | -2.52% | 26.46 | 0.5 |
02/15 | 508 | 509 | 499 | 504 | -0.2% | 15,700 | 61億7364万 | -2.7% | 26.51 | 0.5 |
02/14 | 503 | 505 | 500 | 505 | -0.2% | 13,000 | 61億8589万 | -2.51% | 26.56 | 0.5 |
02/13 | 510 | 510 | 505 | 506 | -0.39% | 6,000 | 61億9814万 | -2.32% | 26.61 | 0.5 |
02/09 | 507 | 515 | 504 | 508 | +0.2% | 18,700 | 62億2264万 | -1.93% | 26.72 | 0.5 |
02/08 | 509 | 513 | 503 | 507 | -0.39% | 23,200 | 62億1039万 | -2.12% | 26.67 | 0.5 |
02/07 | 516 | 516 | 509 | 509 | -1.36% | 18,800 | 62億3489万 | -1.74% | 26.77 | 0.5 |
02/06 | 517 | 518 | 516 | 516 | -0.39% | 1,900 | 63億2063万 | -0.39% | 27.14 | 0.51 |
02/05 | 513 | 518 | 512 | 518 | +1.17% | 10,000 | 63億4513万 | +0.19% | 27.24 | 0.51 |
02/02 | 511 | 514 | 508 | 512 | -0.19% | 14,300 | 62億7164万 | -0.78% | 26.93 | 0.5 |
02/01 | 514 | 517 | 513 | 513 | -0.97% | 6,800 | 62億8389万 | -0.39% | 26.98 | 0.51 |
01/31 | 520 | 523 | 515 | 518 | -0.77% | 9,900 | 63億4513万 | +0.78% | 27.24 | 0.51 |
01/30 | 527 | 527 | 519 | 522 | -0.95% | 15,300 | 63億9413万 | +1.56% | 27.45 | 0.51 |
01/29 | 530 | 531 | 527 | 527 | 0% | 10,100 | 64億5538万 | +2.73% | 27.72 | 0.52 |
01/26 | 529 | 531 | 524 | 527 | -1.13% | 14,200 | 64億5538万 | +2.93% | 27.72 | 0.52 |
01/25 | 527 | 533 | 526 | 533 | +1.14% | 4,800 | 65億2887万 | +4.31% | 28.03 | 0.53 |
01/24 | 526 | 533 | 523 | 527 | -1.5% | 11,900 | 64億5538万 | +3.33% | 27.72 | 0.52 |
01/23 | 516 | 535 | 516 | 535 | +3.88% | 22,400 | 65億5337万 | +5.11% | 28.14 | 0.53 |
01/22 | 511 | 521 | 508 | 515 | +0.98% | 11,400 | 63億838万 | +1.38% | 27.09 | 0.51 |
01/19 | 515 | 516 | 510 | 510 | -1.16% | 12,800 | 62億4714万 | +0.39% | 26.82 | 0.5 |
01/18 | 513 | 520 | 506 | 516 | +0.58% | 21,400 | 63億2063万 | +1.57% | 27.14 | 0.51 |
01/17 | 518 | 519 | 511 | 513 | -0.97% | 11,200 | 62億8389万 | +0.98% | 26.98 | 0.51 |
01/16 | 522 | 525 | 518 | 518 | -0.77% | 12,500 | 63億4513万 | +1.97% | 27.24 | 0.51 |
01/15 | 518 | 528 | 517 | 522 | -0.95% | 34,100 | 63億9413万 | +2.76% | 27.45 | 0.51 |
01/12 | 533 | 542 | 523 | 527 | -2.23% | 87,500 | 64億5538万 | +3.74% | 27.72 | 0.52 |
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 | |
2021年 6月期 | 1,568 6/16 | 1,204 6/29 | 11,721,900 6/16 | 185億1808万 | 142億1924万 | - | -16.31% 7/21 |
2022年 6月期 | 1,315 7/5 | 684 6/20 | 603,300 8/11 | 155億3015万 | 81億2550万 | +16.83% 11/22 | -13.46% 8/12 |
2023年 6月期 | 857 11/9 | 624 5/18 | 496,300 8/12 | 103億628万 | 75億840万 | +8.41% 8/10 | -10.77% 12/26 |
最新 | 523 2024/6/7 | 4,700 | 64億1553万 | +0.19% 522 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -31%(0.69倍)
- 2023/12/29 vs 2022/12/30
- -28%(0.72倍)
- 2024/06/07 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
476円(2023/12/27) - 10%(1.1倍)
523円(6/7)