株価チャート
株価
6/7
- 前日 (6/6)
- 198
- 始値
- 198
- 高値
- 204
- 安値
- 195
- 終値 +0.51%
- 199
- 出来高 -35.84%
- 26,500
乖離率
- 株価(5日)
移動平均値 - -0.5%
200 - 株価(25日)
移動平均値 - -12.72%
228 - 出来高(5日)
移動平均値 - -50.21%
53,220
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 | 198 | 204 | 195 | 199 | +0.51% | 26,500 | 31億8997万 | -12.72% | 15.94 | 0.66 |
06/06 | 198 | 201 | 195 | 198 | 0% | 41,300 | 31億7394万 | -14.29% | 15.86 | 0.65 |
06/05 | 200 | 203 | 196 | 198 | -1% | 91,900 | 31億7394万 | -16.1% | 15.86 | 0.65 |
06/04 | 201 | 205 | 200 | 200 | -1.48% | 34,300 | 32億600万 | -16.32% | 16.02 | 0.66 |
06/03 | 205 | 205 | 198 | 203 | +0.5% | 72,100 | 32億5409万 | -16.12% | 16.26 | 0.67 |
05/31 | 194 | 211 | 194 | 202 | +5.21% | 246,300 | 32億3806万 | -17.89% | 16.18 | 0.67 |
05/30 | 187 | 203 | 187 | 192 | +1.59% | 135,700 | 30億7776万 | -22.89% | 15.38 | 0.63 |
05/29 | 199 | 199 | 187 | 189 | -5.03% | 249,900 | 30億2967万 | -25% | 15.14 | 0.62 |
05/28 | 198 | 234 | 194 | 199 | 0% | 879,300 | 31億8997万 | -22.27% | 15.94 | 0.66 |
05/27 | 211 | 211 | 195 | 199 | -5.24% | 267,800 | 31億8997万 | -23.46% | 15.94 | 0.66 |
05/24 | 216 | 216 | 206 | 210 | +0.96% | 40,700 | 33億6630万 | -20.15% | 16.82 | 0.69 |
05/23 | 221 | 221 | 202 | 208 | -5.45% | 172,600 | 33億3424万 | -21.8% | 16.66 | 0.69 |
05/22 | 226 | 232 | 215 | 220 | -2.65% | 67,300 | 35億2660万 | -18.22% | 17.62 | 0.73 |
05/21 | 233 | 236 | 226 | 226 | -1.74% | 59,900 | 36億2278万 | -16.91% | 18.1 | 0.75 |
05/20 | 240 | 245 | 228 | 230 | -2.13% | 145,000 | 36億8690万 | -16.36% | 18.42 | 0.76 |
05/17 | 218 | 287 | 216 | 235 | +9.3% | 872,600 | 37億6705万 | -15.47% | 18.82 | 0.78 |
05/16 | 241 | 241 | 205 | 215 | -10.79% | 234,800 | 34億4645万 | -23.76% | 17.22 | 0.71 |
05/15 | 259 | 259 | 238 | 241 | -6.95% | 137,200 | 38億6323万 | -15.73% | 19.3 | 0.8 |
05/14 | 255 | 263 | 252 | 259 | +0.78% | 52,900 | 41億5177万 | -10.07% | 20.75 | 0.85 |
05/13 | 276 | 276 | 250 | 257 | +1.98% | 141,300 | 41億1971万 | -11.68% | 20.59 | 0.85 |
05/10 | 285 | 290 | 248 | 252 | -13.1% | 202,000 | 40億3956万 | -13.99% | 20.19 | 0.83 |
05/09 | 288 | 293 | 286 | 290 | +0.69% | 27,900 | 46億4870万 | -2.03% | 23.23 | 0.96 |
05/08 | 289 | 293 | 287 | 288 | 0% | 29,000 | 46億1664万 | -3.03% | 23.07 | 0.95 |
05/07 | 299 | 299 | 285 | 288 | -2.37% | 23,600 | 46億1664万 | -4% | 23.07 | 0.95 |
05/02 | 294 | 298 | 288 | 295 | +0.68% | 25,300 | 47億2885万 | -2.32% | 23.63 | 0.97 |
05/01 | 301 | 301 | 293 | 293 | -2.01% | 26,600 | 46億9679万 | -3.62% | 23.47 | 0.97 |
04/30 | 292 | 300 | 285 | 299 | +3.82% | 45,300 | 47億9297万 | -2.29% | 23.95 | 0.99 |
04/26 | 283 | 294 | 283 | 288 | +1.77% | 31,600 | 46億1664万 | -6.8% | 23.07 | 0.95 |
04/25 | 288 | 288 | 278 | 283 | -0.35% | 24,800 | 45億3649万 | -9% | 22.67 | 0.93 |
04/24 | 281 | 286 | 279 | 284 | +1.07% | 38,000 | 45億5252万 | -9.55% | 22.75 | 0.94 |
04/23 | 285 | 286 | 280 | 281 | -0.35% | 24,400 | 45億443万 | -11.08% | 22.51 | 0.93 |
04/22 | 281 | 287 | 279 | 282 | +0.36% | 38,700 | 45億2046万 | -11.32% | 22.59 | 0.93 |
04/19 | 294 | 294 | 277 | 281 | -1.75% | 72,700 | 45億443万 | -12.19% | 22.51 | 0.93 |
04/18 | 283 | 295 | 282 | 286 | +0.7% | 58,400 | 45億8458万 | -11.18% | 22.91 | 0.94 |
04/17 | 282 | 294 | 276 | 284 | 0% | 99,800 | 45億5252万 | -12.35% | 22.75 | 0.94 |
04/16 | 283 | 286 | 280 | 284 | +0.71% | 48,600 | 45億5252万 | -12.88% | 22.75 | 0.94 |
04/15 | 291 | 293 | 281 | 282 | -2.08% | 88,300 | 45億2046万 | -14.02% | 22.59 | 0.93 |
04/12 | 304 | 306 | 286 | 288 | -5.88% | 228,600 | 46億1664万 | -12.99% | 23.07 | 0.95 |
04/11 | 311 | 311 | 305 | 306 | -3.47% | 27,600 | 49億518万 | -8.38% | 24.51 | 1.01 |
04/10 | 320 | 323 | 314 | 317 | +0.63% | 51,000 | 50億8151万 | -5.93% | 25.39 | 1.05 |
04/09 | 320 | 321 | 312 | 315 | -0.32% | 33,000 | 50億4945万 | -7.08% | 25.23 | 1.04 |
04/08 | 313 | 321 | 311 | 316 | +0.64% | 41,100 | 50億6548万 | -7.6% | 25.31 | 1.04 |
04/05 | 316 | 318 | 305 | 314 | -0.63% | 56,400 | 50億3342万 | -8.72% | 25.15 | 1.04 |
04/04 | 312 | 318 | 299 | 316 | -0.32% | 65,400 | 50億6548万 | -9.2% | 25.31 | 1.04 |
04/03 | 311 | 330 | 311 | 317 | 0% | 70,800 | 50億8151万 | -9.69% | 25.39 | 1.05 |
04/02 | 327 | 327 | 316 | 317 | -3.65% | 63,200 | 50億8151万 | -10.7% | 25.39 | 1.05 |
04/01 | 348 | 348 | 325 | 329 | -6% | 83,800 | 52億7387万 | -8.1% | 26.35 | 1.09 |
03/29 | 341 | 350 | 341 | 350 | +2.64% | 25,800 | 56億1050万 | -3.05% | 20.1 | 1.15 |
03/28 | 356 | 356 | 341 | 341 | -3.67% | 45,600 | 54億6623万 | -6.32% | 19.58 | 1.12 |
03/27 | 342 | 354 | 340 | 354 | +4.12% | 73,200 | 56億7462万 | -3.54% | 20.33 | 1.17 |
03/26 | 354 | 354 | 337 | 340 | -5.03% | 80,800 | 54億5020万 | -8.11% | 19.52 | 1.12 |
03/25 | 361 | 367 | 352 | 358 | +0.28% | 78,200 | 57億3874万 | -3.76% | 20.56 | 1.18 |
03/22 | 353 | 360 | 342 | 357 | +3.48% | 100,000 | 57億2271万 | -4.55% | 20.5 | 1.18 |
03/21 | 344 | 371 | 337 | 345 | +1.77% | 239,400 | 55億3035万 | -8.24% | 19.81 | 1.14 |
03/19 | 330 | 340 | 328 | 339 | +2.73% | 62,100 | 54億3417万 | -10.55% | 19.47 | 1.12 |
03/18 | 331 | 341 | 327 | 330 | -2.08% | 69,600 | 52億8990万 | -13.61% | 18.95 | 1.09 |
03/15 | 336 | 343 | 326 | 337 | +0.3% | 107,100 | 54億211万 | -12.69% | 19.35 | 1.11 |
03/14 | 336 | 343 | 328 | 336 | +2.44% | 84,500 | 53億8608万 | -13.62% | 19.29 | 1.11 |
03/13 | 335 | 343 | 324 | 328 | -2.96% | 141,900 | 52億5784万 | -16.54% | 18.83 | 1.08 |
03/12 | 338 | 339 | 320 | 338 | -0.88% | 156,600 | 54億1814万 | -14.86% | 19.41 | 1.12 |
03/11 | 351 | 351 | 324 | 341 | -4.48% | 284,800 | 54億6623万 | -14.75% | 19.58 | 1.12 |
03/08 | 355 | 361 | 352 | 357 | -1.65% | 69,200 | 57億2271万 | -11.41% | 20.5 | 1.18 |
03/07 | 359 | 363 | 346 | 363 | +0.28% | 103,800 | 58億1889万 | -10.59% | 20.84 | 1.2 |
03/06 | 370 | 372 | 348 | 362 | -3.21% | 290,200 | 58億286万 | -11.27% | 20.79 | 1.19 |
03/05 | 385 | 385 | 367 | 374 | -1.84% | 111,700 | 59億9522万 | -8.78% | 21.48 | 1.23 |
03/04 | 388 | 393 | 370 | 381 | -1.8% | 101,700 | 61億743万 | -7.52% | 21.88 | 1.26 |
03/01 | 397 | 397 | 377 | 388 | -2.76% | 168,900 | 62億1964万 | -6.05% | 22.28 | 1.28 |
02/29 | 398 | 404 | 391 | 399 | -1.48% | 76,800 | 63億9597万 | -3.86% | 22.91 | 1.32 |
02/28 | 402 | 409 | 396 | 405 | 0% | 58,900 | 64億9215万 | -2.64% | 23.26 | 1.34 |
02/27 | 402 | 405 | 390 | 405 | +1.25% | 111,000 | 64億9215万 | -2.88% | 23.26 | 1.34 |
02/26 | 401 | 403 | 384 | 400 | -0.99% | 177,600 | 64億1200万 | -4.08% | 22.97 | 1.32 |
02/22 | 420 | 420 | 398 | 404 | -3.35% | 77,000 | 64億7612万 | -3.35% | 23.2 | 1.33 |
02/21 | 412 | 433 | 409 | 418 | +0.72% | 74,100 | 67億54万 | 0% | 24 | 1.38 |
02/20 | 426 | 426 | 412 | 415 | -0.72% | 32,800 | 66億5245万 | -0.72% | 23.83 | 1.37 |
02/19 | 416 | 427 | 413 | 418 | +1.21% | 56,800 | 67億54万 | 0% | 24 | 1.38 |
02/16 | 395 | 424 | 387 | 413 | +3.25% | 193,000 | 66億2039万 | -1.43% | 23.71 | 1.36 |
02/15 | 410 | 410 | 393 | 400 | -2.44% | 94,300 | 64億1200万 | -5.44% | 22.97 | 1.32 |
02/14 | 405 | 414 | 398 | 410 | 0% | 103,500 | 65億7230万 | -3.53% | 23.54 | 1.35 |
02/13 | 418 | 422 | 398 | 410 | -1.2% | 156,400 | 65億7230万 | -3.98% | 23.54 | 1.35 |
02/09 | 421 | 428 | 414 | 415 | -2.35% | 91,600 | 66億5245万 | -2.81% | 23.83 | 1.37 |
02/08 | 433 | 433 | 415 | 425 | -1.39% | 98,900 | 68億1275万 | -0.47% | 24.4 | 1.4 |
02/07 | 427 | 436 | 421 | 431 | +1.17% | 62,800 | 69億893万 | +0.94% | 24.75 | 1.42 |
02/06 | 427 | 433 | 420 | 426 | -0.93% | 34,600 | 68億2878万 | +0.47% | 24.46 | 1.41 |
02/05 | 414 | 435 | 407 | 430 | +3.37% | 119,700 | 68億9290万 | +1.65% | 24.69 | 1.42 |
02/02 | 418 | 420 | 412 | 416 | -0.72% | 34,300 | 66億6848万 | -1.65% | 23.89 | 1.37 |
02/01 | 427 | 427 | 408 | 419 | -1.87% | 62,500 | 67億1657万 | -1.41% | 24.06 | 1.38 |
01/31 | 402 | 428 | 402 | 427 | +4.15% | 95,300 | 68億4481万 | -0.23% | 24.52 | 1.41 |
01/30 | 413 | 413 | 401 | 410 | -0.73% | 56,700 | 65億7230万 | -4.87% | 23.54 | 1.35 |
01/29 | 414 | 424 | 401 | 413 | -1.67% | 178,000 | 66億2039万 | -5.06% | 23.71 | 1.36 |
01/26 | 414 | 421 | 407 | 420 | +1.45% | 69,200 | 67億3260万 | -4.11% | 24.12 | 1.39 |
01/25 | 424 | 424 | 410 | 414 | -1.9% | 67,500 | 66億3642万 | -6.12% | 23.77 | 1.37 |
01/24 | 434 | 434 | 415 | 422 | -1.4% | 71,100 | 67億6466万 | -4.95% | 24.23 | 1.39 |
01/23 | 435 | 435 | 425 | 428 | -1.38% | 102,700 | 68億6084万 | -4.25% | 24.58 | 1.41 |
01/22 | 418 | 437 | 418 | 434 | +4.58% | 117,000 | 69億5702万 | -3.77% | 24.92 | 1.43 |
01/19 | 415 | 418 | 407 | 415 | +1.72% | 94,800 | 66億5245万 | -8.59% | 23.83 | 1.37 |
01/18 | 417 | 417 | 406 | 408 | -0.73% | 69,400 | 65億4024万 | -11.11% | 23.43 | 1.35 |
01/17 | 421 | 425 | 406 | 411 | -2.38% | 176,200 | 65億8833万 | -11.61% | 23.6 | 1.36 |
01/16 | 424 | 430 | 411 | 421 | -0.71% | 197,600 | 67億4863万 | -10.62% | 24.17 | 1.39 |
01/15 | 438 | 447 | 423 | 424 | -1.4% | 209,000 | 67億9672万 | -10.92% | 24.35 | 1.4 |
01/12 | 512 | 520 | 425 | 430 | -17.62% | 832,100 | 68億9290万 | -10.97% | 24.69 | 1.42 |
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 | 584 292 4/4 | 370 185 11/7 | 25,500 51,000 4/16 | - | - | +13.34% 11/26 | -10.14% 9/13 |
2009年 3月期 | 408 204 5/9 | 242 121 10/10 | 21,000 42,000 10/14 | - | - | +9.35% 11/6 | -24.08% 10/10 |
2010年 3月期 | 488 244 8/26 | 310 155 5/20 | 35,500 71,000 7/28 | - | - | +15.96% 7/30 | -9.57% 10/21 |
2011年 3月期 | 408 204 7/27 204 4/12 | 302 151 3/15 | 23,500 47,000 1/26 | 28億316万 | 20億7489万 | +6.01% 1/26 | -18.8% 3/15 |
2012年 3月期 | 380 190 7/26 | 310 155 8/9 | 23,000 46,000 1/26 | 26億1079万 | 21億2985万 | +6.61% 12/26 | -6.99% 8/9 |
2013年 3月期 | 454 227 1/25 | 306 153 4/2 | 30,500 61,000 4/2 | 31億1921万 | 21億237万 | +11.61% 9/13 | -6.28% 11/12 |
2014年 3月期 | 470 235 5/8 | 390 195 8/1 | 159,500 319,000 11/1 | 32億2913万 | 26億7949万 | +7.03% 5/8 | -8.87% 6/7 |
2015年 3月期 | 470 235 3/26 | 416 208 5/21 208 5/20 他5件 | 13,500 27,000 10/14 | 32億2913万 | 28億5813万 | +3.67% 3/13 | -3.76% 3/30 |
2016年 3月期 | 536 268 6/12 | 430 215 8/25 | 84,500 169,000 6/12 | 36億8259万 | 29億5431万 | +13.6% 6/15 | -7.18% 8/25 |
2017年 3月期 | 540 270 3/22 270 3/21 他2件 | 430 215 8/23 215 8/18 他2件 | 78,000 156,000 3/29 | 37億1007万 | 29億5431万 | +8.87% 12/12 | -11.84% 4/4 |
2018年 3月期 | 500 250 5/8 250 4/11 | 338 1,692 3/30 | 97,000 19,400 2/15 | 34億3525万 | 23億2497万 | +2.02% 5/12 | -16.34% 2/16 |
2019年 3月期 | 343 1,717 4/2 | 126 632 12/26 | 66,500 13,300 12/26 | 23億5933万 | 8億6843万 | +37.64% 5/14 | -30.86% 12/26 |
2020年 3月期 | 316 1,582 1/30 | 132 660 3/13 | 1,888,500 377,700 6/14 | 21億7382万 | 9億690万 | +72.63% 5/15 | -27.87% 3/13 |
2021年 3月期 | 275 1,374 3/23 | 145 727 4/3 | 216,000 43,200 2/25 | 35億2568万 | 9億9897万 | +26.76% 10/28 | -18.8% 4/13 |
2022年 3月期 | 340 6/2 | 105 3/8 | 6,636,000 6/1 | 43億6220万 | 15億3856万 | +42.21% 6/1 | -15.54% 11/30 |
2023年 3月期 | 132 9/21 | 109 3/20 3/16 | 1,012,500 9/21 | 19億7115万 | 17億1239万 | +5.39% 9/20 8/10 | -4.8% 6/21 |
2024年 3月期 | 714 11/14 | 111 4/13 4/10 他6件 | 4,144,100 7/4 | 114億4542万 | 17億4381万 | +123.01% 7/4 | -27.51% 12/28 |
最新 | 199 2024/6/7 | 26,500 | 31億8997万 | -12.72% 228 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 25%(1.25倍)
- 2000/12/29 vs 1999/12/30
- 9%(1.09倍)
- 2001/12/28 vs 2000/12/29
- -44%(0.56倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/29 vs 2002/12/30
- 29%(1.29倍)
- 2004/12/30 vs 2003/12/29
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 192%(2.92倍)
- 2006/12/29 vs 2005/12/30
- -52%(0.48倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -17%(0.83倍)
- 2009/12/29 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/29
- -13%(0.87倍)
- 2011/12/27 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/27 vs 2011/12/27
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/27
- 1%(1.01倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- -9%(0.91倍)
- 2018/12/28 vs 2017/12/29
- -67%(0.33倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- 43%(1.43倍)
- 2021/12/30 vs 2020/12/30
- -50%(0.5倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 256%(3.56倍)
- 2024/06/07 vs 2023/12/29
- -50%(0.5倍)
- 過去安値
105円(2022/03/08) - 90%(1.9倍)
199円(6/7)