株価チャート
株価
6/7
- 前日 (6/6)
- 65
- 始値
- 65
- 高値
- 67
- 安値
- 65
- 終値 +1.54%
- 66
- 出来高 +26.71%
- 165,100
乖離率
- 株価(5日)
移動平均値 - 0%
66 - 株価(25日)
移動平均値 - -1.49%
67 - 出来高(5日)
移動平均値 - +22.35%
134,940
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 | 65 | 67 | 65 | 66 | +1.54% | 165,100 | 23億6478万 | -1.49% | 19.18 | 1.88 |
06/06 | 66 | 67 | 65 | 65 | -1.52% | 130,300 | 23億2895万 | -2.99% | 18.89 | 1.85 |
06/05 | 66 | 67 | 66 | 66 | 0% | 97,700 | 23億6478万 | -1.49% | 19.18 | 1.88 |
06/04 | 66 | 67 | 66 | 66 | 0% | 142,800 | 23億6478万 | -1.49% | 19.18 | 1.88 |
06/03 | 67 | 67 | 65 | 66 | -1.49% | 138,800 | 23億6478万 | -1.49% | 19.18 | 1.88 |
05/31 | 66 | 67 | 65 | 67 | +1.52% | 126,800 | 24億61万 | 0% | 19.47 | 1.91 |
05/30 | 65 | 66 | 65 | 66 | +1.54% | 65,700 | 23億6478万 | -1.49% | 19.18 | 1.88 |
05/29 | 67 | 68 | 65 | 65 | -4.41% | 220,500 | 23億2895万 | -2.99% | 18.89 | 1.85 |
05/28 | 68 | 68 | 67 | 68 | 0% | 131,400 | 24億3644万 | +1.49% | 19.76 | 1.94 |
05/27 | 68 | 69 | 67 | 68 | 0% | 131,500 | 24億3644万 | +3.03% | 19.76 | 1.94 |
05/24 | 67 | 69 | 67 | 68 | +1.49% | 163,400 | 24億3644万 | +3.03% | 19.76 | 1.94 |
05/23 | 68 | 68 | 67 | 67 | -1.47% | 145,500 | 24億61万 | +1.52% | 19.47 | 1.91 |
05/22 | 68 | 68 | 66 | 68 | +1.49% | 232,000 | 24億3644万 | +3.03% | 19.76 | 1.94 |
05/21 | 68 | 68 | 67 | 67 | +1.52% | 113,300 | 24億61万 | +1.52% | 19.47 | 1.91 |
05/20 | 67 | 68 | 66 | 66 | -1.49% | 155,300 | 23億6478万 | 0% | 19.18 | 1.88 |
05/17 | 65 | 67 | 65 | 67 | +1.52% | 89,700 | 24億61万 | +1.52% | 19.47 | 1.91 |
05/16 | 67 | 68 | 65 | 66 | 0% | 191,100 | 23億6478万 | 0% | 19.18 | 1.88 |
05/15 | 67 | 68 | 65 | 66 | 0% | 189,200 | 23億6478万 | 0% | 19.18 | 1.88 |
05/14 | 66 | 67 | 66 | 66 | 0% | 94,600 | 23億6478万 | 0% | 19.18 | 1.88 |
05/13 | 67 | 68 | 66 | 66 | -2.94% | 178,800 | 23億6478万 | 0% | 19.18 | 1.88 |
05/10 | 68 | 68 | 67 | 68 | +1.49% | 104,400 | 24億3644万 | +3.03% | 19.76 | 1.94 |
05/09 | 68 | 68 | 67 | 67 | -1.47% | 102,200 | 24億61万 | +1.52% | 19.47 | 1.91 |
05/08 | 67 | 69 | 67 | 68 | +1.49% | 124,500 | 24億3644万 | +3.03% | 19.76 | 1.94 |
05/07 | 68 | 68 | 67 | 67 | 0% | 130,700 | 24億61万 | +1.52% | 19.47 | 1.91 |
05/02 | 66 | 68 | 66 | 67 | 0% | 150,000 | 24億61万 | +1.52% | 19.47 | 1.91 |
05/01 | 66 | 68 | 65 | 67 | +3.08% | 267,700 | 24億61万 | +1.52% | 19.47 | 1.91 |
04/30 | 65 | 66 | 65 | 65 | 0% | 101,800 | 23億2895万 | -1.52% | 18.89 | 1.85 |
04/26 | 65 | 66 | 65 | 65 | 0% | 111,500 | 23億2895万 | -1.52% | 18.89 | 1.85 |
04/25 | 66 | 66 | 65 | 65 | 0% | 135,600 | 23億2895万 | -1.52% | 18.89 | 1.85 |
04/24 | 66 | 66 | 65 | 65 | -1.52% | 120,200 | 23億2895万 | -2.99% | 18.89 | 1.85 |
04/23 | 65 | 66 | 65 | 66 | +1.54% | 104,900 | 23億6478万 | -1.49% | 19.18 | 1.88 |
04/22 | 65 | 66 | 65 | 65 | 0% | 128,100 | 23億2895万 | -2.99% | 18.89 | 1.85 |
04/19 | 65 | 66 | 64 | 65 | 0% | 139,900 | 23億2895万 | -2.99% | 18.89 | 1.85 |
04/18 | 66 | 66 | 65 | 65 | +1.56% | 107,400 | 23億2895万 | -4.41% | 18.89 | 1.85 |
04/17 | 65 | 66 | 64 | 64 | -1.54% | 113,900 | 22億9312万 | -5.88% | 18.6 | 1.82 |
04/16 | 65 | 66 | 64 | 65 | 0% | 193,900 | 23億2895万 | -4.41% | 18.89 | 1.85 |
04/15 | 65 | 66 | 65 | 65 | -1.52% | 110,700 | 23億2895万 | -4.41% | 18.89 | 1.85 |
04/12 | 66 | 67 | 65 | 66 | 0% | 112,000 | 23億6478万 | -4.35% | 19.18 | 1.88 |
04/11 | 67 | 67 | 66 | 66 | -1.49% | 116,900 | 23億6478万 | -4.35% | 19.18 | 1.88 |
04/10 | 66 | 67 | 66 | 67 | +1.52% | 118,600 | 24億61万 | -2.9% | 19.47 | 1.91 |
04/09 | 67 | 67 | 65 | 66 | +1.54% | 137,600 | 23億6478万 | -4.35% | 19.18 | 1.88 |
04/08 | 65 | 67 | 65 | 65 | -1.52% | 164,600 | 23億2895万 | -5.8% | 18.89 | 1.85 |
04/05 | 66 | 67 | 65 | 66 | -1.49% | 172,300 | 23億6478万 | -5.71% | 19.18 | 1.88 |
04/04 | 67 | 67 | 66 | 67 | +1.52% | 136,200 | 24億61万 | -4.29% | 19.47 | 1.91 |
04/03 | 67 | 68 | 66 | 66 | -1.49% | 152,600 | 23億6478万 | -5.71% | 19.18 | 1.88 |
04/02 | 68 | 69 | 67 | 67 | -1.47% | 95,400 | 24億61万 | -4.29% | 19.47 | 1.91 |
04/01 | 69 | 69 | 67 | 68 | -1.45% | 167,300 | 24億3644万 | -2.86% | 19.76 | 1.94 |
03/29 | 67 | 69 | 67 | 69 | +2.99% | 173,000 | 24億7227万 | -1.43% | - | 1.97 |
03/28 | 67 | 69 | 67 | 67 | -2.9% | 180,400 | 24億61万 | -4.29% | - | 1.91 |
03/27 | 68 | 69 | 67 | 69 | +1.47% | 358,500 | 24億7227万 | -1.43% | - | 1.97 |
03/26 | 69 | 69 | 68 | 68 | -1.45% | 216,400 | 24億3644万 | -2.86% | - | 1.94 |
03/25 | 70 | 70 | 69 | 69 | -1.43% | 181,200 | 24億7227万 | -1.43% | - | 1.97 |
03/22 | 70 | 70 | 68 | 70 | 0% | 244,600 | 25億810万 | 0% | - | 2 |
03/21 | 70 | 71 | 70 | 70 | 0% | 170,800 | 25億810万 | 0% | - | 2 |
03/19 | 71 | 71 | 69 | 70 | 0% | 203,100 | 25億810万 | 0% | - | 2 |
03/18 | 71 | 71 | 70 | 70 | -2.78% | 178,200 | 25億810万 | 0% | - | 2 |
03/15 | 73 | 73 | 71 | 72 | -1.37% | 133,800 | 25億7976万 | +2.86% | - | 2.05 |
03/14 | 71 | 73 | 70 | 73 | +4.29% | 150,900 | 26億1559万 | +4.29% | - | 2.08 |
03/13 | 71 | 71 | 70 | 70 | -1.41% | 139,300 | 25億810万 | 0% | - | 2 |
03/12 | 71 | 71 | 70 | 71 | 0% | 125,000 | 25億4393万 | +1.43% | - | 2.02 |
03/11 | 72 | 72 | 70 | 71 | -1.39% | 204,800 | 25億4393万 | +2.9% | - | 2.02 |
03/08 | 72 | 73 | 71 | 72 | 0% | 161,600 | 25億7976万 | +4.35% | - | 2.05 |
03/07 | 72 | 73 | 71 | 72 | +1.41% | 215,500 | 25億7976万 | +4.35% | - | 2.05 |
03/06 | 71 | 72 | 70 | 71 | 0% | 186,900 | 25億4393万 | +2.9% | - | 2.02 |
03/05 | 71 | 71 | 69 | 71 | +1.43% | 177,200 | 25億4393万 | +2.9% | - | 2.02 |
03/04 | 71 | 72 | 70 | 70 | 0% | 155,200 | 25億810万 | +1.45% | - | 2 |
03/01 | 71 | 72 | 70 | 70 | -1.41% | 184,500 | 25億810万 | +1.45% | - | 2 |
02/29 | 71 | 72 | 69 | 71 | +2.9% | 281,400 | 25億4393万 | +2.9% | - | 2.02 |
02/28 | 69 | 70 | 69 | 69 | 0% | 202,800 | 24億7227万 | 0% | - | 1.97 |
02/27 | 69 | 69 | 68 | 69 | 0% | 85,900 | 24億7227万 | 0% | - | 1.97 |
02/26 | 69 | 69 | 68 | 69 | 0% | 143,700 | 24億7227万 | 0% | - | 1.97 |
02/22 | 70 | 70 | 68 | 69 | 0% | 117,200 | 24億7227万 | 0% | - | 1.97 |
02/21 | 70 | 70 | 68 | 69 | -1.43% | 154,400 | 24億7227万 | 0% | - | 1.97 |
02/20 | 69 | 70 | 68 | 70 | +2.94% | 180,100 | 25億810万 | +1.45% | - | 2 |
02/19 | 67 | 68 | 67 | 68 | 0% | 124,900 | 24億3644万 | -1.45% | - | 1.94 |
02/16 | 68 | 68 | 67 | 68 | 0% | 137,900 | 24億3644万 | -1.45% | - | 1.94 |
02/15 | 68 | 68 | 67 | 68 | 0% | 101,300 | 24億3644万 | -1.45% | - | 1.94 |
02/14 | 70 | 70 | 67 | 68 | 0% | 179,900 | 24億3644万 | -1.45% | - | 1.94 |
02/13 | 69 | 70 | 68 | 68 | -1.45% | 132,500 | 24億3644万 | -1.45% | - | 1.94 |
02/09 | 69 | 69 | 68 | 69 | 0% | 91,900 | 24億7227万 | 0% | - | 1.97 |
02/08 | 69 | 69 | 69 | 69 | 0% | 74,300 | 24億7227万 | 0% | - | 1.97 |
02/07 | 68 | 69 | 68 | 69 | +1.47% | 98,600 | 24億7227万 | 0% | - | 1.97 |
02/06 | 69 | 69 | 68 | 68 | -2.86% | 213,600 | 24億3644万 | -1.45% | - | 1.94 |
02/05 | 69 | 70 | 68 | 70 | +1.45% | 157,100 | 25億810万 | +1.45% | - | 2 |
02/02 | 68 | 69 | 67 | 69 | +1.47% | 209,500 | 24億7227万 | +1.47% | - | 1.97 |
02/01 | 69 | 69 | 68 | 68 | 0% | 102,000 | 24億3644万 | 0% | - | 1.94 |
01/31 | 69 | 69 | 68 | 68 | -1.45% | 107,400 | 24億3644万 | 0% | - | 1.94 |
01/30 | 70 | 70 | 68 | 69 | -1.43% | 124,200 | 24億7227万 | +1.47% | - | 1.97 |
01/29 | 70 | 70 | 69 | 70 | 0% | 107,600 | 25億810万 | +2.94% | - | 2 |
01/26 | 70 | 70 | 68 | 70 | 0% | 119,900 | 25億810万 | +2.94% | - | 2 |
01/25 | 70 | 70 | 68 | 70 | +2.94% | 150,900 | 25億810万 | +2.94% | - | 2 |
01/24 | 69 | 69 | 68 | 68 | -1.45% | 131,800 | 24億3644万 | 0% | - | 1.94 |
01/23 | 69 | 70 | 68 | 69 | 0% | 140,700 | 24億7227万 | +1.47% | - | 1.97 |
01/22 | 69 | 70 | 68 | 69 | 0% | 155,200 | 24億7227万 | +1.47% | - | 1.97 |
01/19 | 68 | 69 | 68 | 69 | +1.47% | 143,200 | 24億7227万 | +2.99% | - | 1.97 |
01/18 | 69 | 69 | 68 | 68 | 0% | 117,400 | 24億3644万 | +1.49% | - | 1.94 |
01/17 | 69 | 70 | 68 | 68 | -1.45% | 112,000 | 24億3644万 | +1.49% | - | 1.94 |
01/16 | 68 | 69 | 67 | 69 | +1.47% | 218,400 | 24億7227万 | +2.99% | - | 1.97 |
01/15 | 68 | 71 | 67 | 68 | +1.49% | 517,200 | 24億3644万 | 0% | - | 1.94 |
01/12 | 68 | 69 | 67 | 67 | -1.47% | 173,900 | 24億61万 | 0% | - | 1.91 |
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 | 240 8/7 | 95 1/17 | 385,100 8/7 | - | - | +20.73% 2/20 | -18.8% 11/26 |
2009年 3月期 | 131 4/18 | 26 10/10 | 259,800 7/18 | - | - | +46.46% 1/6 | -47.72% 10/10 |
2010年 3月期 | 86 6/15 | 19 2/9 | 7,167,600 2/10 | - | - | +30.38% 6/15 | -39.19% 7/13 |
2011年 3月期 | 43 5/17 | 18 3/15 | 3,350,600 5/17 | 12億4472万 | 5億2104万 | +21.39% 6/30 | -19.65% 5/26 |
2012年 3月期 | 80 3/1 | 25 5/24 5/11 他12件 | 7,534,700 3/1 | 23億1576万 | 7億2367万 | +42.99% 3/2 | -14.61% 8/12 |
2013年 3月期 | 74 3/14 | 37 7/25 6/4 | 2,225,300 8/10 | 21億4207万 | 10億7103万 | +46.65% 4/17 | -22.48% 5/28 |
2014年 3月期 | 124 5/13 4/23 | 57 4/2 | 6,031,500 10/18 | 35億8942万 | 16億4997万 | +37.78% 10/21 | -26.73% 6/7 |
2015年 3月期 | 102 1/22 1/21 | 71 5/21 | 3,897,600 1/22 | 35億1869万 | 24億4929万 | +11.39% 1/21 | -12.52% 5/21 |
2016年 3月期 | 215 6/23 | 72 2/12 | 35,665,200 6/16 | 74億1686万 | 24億8378万 | +88.32% 6/22 | -24.53% 8/25 |
2017年 3月期 | 109 3/16 | 72 6/24 | 7,473,900 9/27 | 37億6017万 | 24億8378万 | +11.28% 9/27 | -14.04% 6/24 |
2018年 3月期 | 207 1/22 | 81 4/13 | 34,205,300 1/22 | 71億4089万 | 27億9426万 | +64.92% 5/24 | -17.45% 2/14 |
2019年 3月期 | 138 6/14 | 75 12/21 | 8,172,300 9/26 | 47億6059万 | 25億8727万 | +12.92% 9/26 | -17.77% 12/25 |
2020年 3月期 | 104 7/10 | 52 3/13 | 593,000 3/13 | 35億8769万 | 17億9384万 | +27.8% 4/17 | -28.61% 3/13 |
2021年 3月期 | 84 6/4 | 47 4/6 | 9,081,700 7/29 | 28億9775万 | 16億2136万 | +16.79% 6/8 | -13.22% 7/2 |
2022年 3月期 | 74 6/1 | 53 1/31 1/28 他2件 | 2,090,700 12/9 | 26億5142万 | 18億9899万 | +10.09% 3/23 | -9.94% 12/6 |
2023年 3月期 | 91 12/14 | 53 5/12 | 8,858,800 12/14 | 32億6053万 | 18億9899万 | +25.15% 12/14 | -5.79% 5/12 |
2024年 3月期 | 80 12/6 | 61 10/31 | 2,847,200 12/6 | 28億6640万 | 21億8563万 | +10.63% 12/6 | -14.59% 5/17 |
最新 | 66 2024/6/7 | 165,100 | 23億6478万 | -1.49% 67 |
年間値上がり率
- 1998/12/25 vs 1997/12/29
- -5%(0.95倍)
- 1999/12/30 vs 1998/12/25
- 180%(2.8倍)
- 2000/12/26 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/27 vs 2000/12/26
- -50%(0.5倍)
- 2002/12/30 vs 2001/12/27
- 17%(1.17倍)
- 2003/12/30 vs 2002/12/30
- -30%(0.7倍)
- 2004/12/30 vs 2003/12/30
- 383%(4.83倍)
- 2005/12/30 vs 2004/12/30
- -35%(0.65倍)
- 2006/12/29 vs 2005/12/30
- -55%(0.45倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- -64%(0.36倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- 60%(1.6倍)
- 2013/12/30 vs 2012/12/28
- 104%(2.04倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 58%(1.58倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 40%(1.4倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/06/07 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
18円(2011/03/15) - 267%(3.67倍)
66円(6/7)