株価チャート
株価
6/7
- 前日 (6/6)
- 410
- 始値
- 410
- 高値
- 415
- 安値
- 408
- 終値 -0.49%
- 408
- 出来高 +114.29%
- 3,000
乖離率
- 株価(5日)
移動平均値 - -0.24%
409 - 株価(25日)
移動平均値 - -0.73%
411 - 出来高(5日)
移動平均値 - -12.79%
3,440
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 | 410 | 415 | 408 | 408 | -0.49% | 3,000 | 17億7533万 | -0.73% | - | 2.21 |
06/06 | 410 | 414 | 408 | 410 | +0.49% | 1,400 | 17億8403万 | -0.24% | - | 2.22 |
06/05 | 410 | 410 | 408 | 408 | -1.21% | 2,100 | 17億7533万 | -0.73% | - | 2.21 |
06/04 | 408 | 415 | 407 | 413 | +1.47% | 5,400 | 17億9709万 | +0.24% | - | 2.24 |
06/03 | 413 | 415 | 407 | 407 | -1.93% | 5,300 | 17億7098万 | -1.21% | - | 2.2 |
05/31 | 411 | 420 | 410 | 415 | +1.22% | 4,100 | 18億579万 | +0.73% | - | 2.25 |
05/30 | 405 | 425 | 403 | 410 | +1.49% | 25,400 | 17億8403万 | -0.73% | - | 2.22 |
05/29 | 406 | 409 | 403 | 404 | -0.74% | 7,400 | 17億5792万 | -2.18% | - | 2.19 |
05/28 | 406 | 411 | 405 | 407 | +0.25% | 3,500 | 17億7098万 | -1.69% | - | 2.2 |
05/27 | 410 | 413 | 406 | 406 | -0.49% | 2,200 | 17億6663万 | -2.17% | - | 2.2 |
05/24 | 408 | 413 | 405 | 408 | -0.24% | 4,100 | 17億7533万 | -1.92% | - | 2.21 |
05/23 | 413 | 418 | 406 | 409 | -1.21% | 11,500 | 17億7968万 | -2.15% | - | 2.21 |
05/22 | 419 | 420 | 413 | 414 | -0.96% | 10,600 | 18億144万 | -1.19% | - | 2.24 |
05/21 | 424 | 429 | 412 | 418 | -1.42% | 15,800 | 18億1884万 | -0.48% | - | 2.26 |
05/20 | 414 | 434 | 414 | 424 | +3.67% | 28,600 | 18億4495万 | +0.47% | - | 2.3 |
05/17 | 412 | 416 | 406 | 409 | -1.92% | 22,600 | 17億7968万 | -3.31% | - | 2.21 |
05/16 | 424 | 435 | 414 | 417 | -1.65% | 31,600 | 18億1449万 | -2.11% | - | 2.26 |
05/15 | 409 | 440 | 406 | 424 | +4.18% | 142,700 | 18億4495万 | -0.93% | - | 2.3 |
05/14 | 411 | 414 | 405 | 407 | -2.4% | 27,100 | 17億7098万 | -5.79% | - | 2.2 |
05/13 | 410 | 426 | 405 | 417 | +0.72% | 37,600 | 18億1449万 | -4.36% | - | 2.26 |
05/10 | 415 | 417 | 403 | 414 | +0.73% | 25,500 | 18億144万 | -6.55% | - | 2.24 |
05/09 | 406 | 415 | 399 | 411 | +0.98% | 32,400 | 17億8838万 | -8.05% | - | 2.23 |
05/08 | 405 | 413 | 404 | 407 | +0.49% | 23,100 | 17億7098万 | -9.15% | - | 2.2 |
05/07 | 403 | 409 | 396 | 405 | +0.25% | 48,200 | 17億6227万 | -10% | - | 2.19 |
05/02 | 422 | 448 | 400 | 404 | -0.49% | 334,200 | 17億5792万 | -10.22% | - | 2.19 |
05/01 | 421 | 429 | 406 | 406 | -3.79% | 91,900 | 17億6663万 | -9.78% | - | 2.2 |
04/30 | 415 | 439 | 411 | 422 | +2.18% | 64,000 | 18億3625万 | -6.43% | - | 2.28 |
04/26 | 413 | 419 | 411 | 413 | +0.49% | 12,300 | 17億9709万 | -8.43% | - | 2.24 |
04/25 | 425 | 425 | 411 | 411 | -2.84% | 25,600 | 17億8838万 | -9.27% | - | 2.23 |
04/24 | 432 | 440 | 423 | 423 | -1.63% | 23,500 | 18億4060万 | -7.24% | - | 2.29 |
04/23 | 431 | 446 | 430 | 430 | +0.94% | 39,400 | 18億7106万 | -6.11% | - | 2.33 |
04/22 | 432 | 448 | 421 | 426 | +1.43% | 77,800 | 18億5365万 | -6.78% | - | 2.31 |
04/19 | 433 | 439 | 420 | 420 | -2.33% | 47,100 | 18億2754万 | -8.1% | - | 2.27 |
04/18 | 433 | 444 | 430 | 430 | +0.47% | 39,600 | 18億7106万 | -6.93% | - | 2.33 |
04/17 | 470 | 475 | 426 | 428 | -6.14% | 177,100 | 18億6235万 | -7.56% | - | 2.32 |
04/16 | 439 | 480 | 436 | 456 | +3.87% | 225,900 | 19億8419万 | -1.08% | - | 2.47 |
04/15 | 448 | 452 | 429 | 439 | -1.79% | 40,700 | 19億1022万 | -4.15% | - | 2.38 |
04/12 | 463 | 482 | 447 | 447 | -3.25% | 99,000 | 19億4503万 | -1.76% | - | 2.42 |
04/11 | 460 | 486 | 445 | 462 | +1.32% | 137,100 | 20億1030万 | +2.21% | - | 2.5 |
04/10 | 473 | 483 | 456 | 456 | -3.39% | 74,500 | 19億8419万 | +1.79% | - | 2.47 |
04/09 | 484 | 523 | 467 | 472 | -0.84% | 252,900 | 20億5381万 | +6.07% | - | 2.56 |
04/08 | 493 | 507 | 445 | 476 | -7.21% | 341,400 | 20億7122万 | +7.94% | - | 2.58 |
04/05 | 567 | 583 | 475 | 513 | +1.18% | 382,100 | 22億3222万 | +17.39% | - | 2.78 |
04/04 | 627 | 682 | 507 | 507 | -16.47% | 891,200 | 22億611万 | +17.36% | - | 2.75 |
04/03 | 508 | 607 | 466 | 607 | +19.72% | 895,600 | 26億4124万 | +42.49% | - | 3.29 |
04/02 | 449 | 507 | 449 | 507 | +18.74% | 475,500 | 22億611万 | +21.58% | - | 2.75 |
04/01 | 479 | 515 | 414 | 427 | -9.92% | 613,200 | 18億5800万 | +3.64% | - | 2.31 |
03/29 | 398 | 474 | 394 | 474 | +20.3% | 461,200 | 20億6251万 | +15.33% | - | 2.57 |
03/28 | 423 | 437 | 390 | 394 | -4.14% | 114,500 | 17億1441万 | -3.19% | - | 2.13 |
03/27 | 423 | 437 | 408 | 411 | -1.67% | 60,200 | 17億8838万 | +0.98% | - | 2.23 |
03/26 | 436 | 456 | 418 | 418 | -3.91% | 59,800 | 18億1884万 | +2.96% | - | 2.26 |
03/25 | 453 | 454 | 429 | 435 | -5.43% | 72,900 | 18億9281万 | +7.67% | - | 2.36 |
03/22 | 468 | 495 | 444 | 460 | -2.75% | 143,400 | 20億160万 | +14.43% | - | 2.49 |
03/21 | 515 | 526 | 454 | 473 | -1.66% | 753,200 | 20億5816万 | +18.55% | - | 2.56 |
03/19 | 409 | 481 | 401 | 481 | +19.95% | 547,700 | 20億9297万 | +21.46% | - | 2.6 |
03/18 | 451 | 484 | 401 | 401 | -7.82% | 329,600 | 17億4487万 | +2.3% | - | 2.17 |
03/15 | 505 | 515 | 435 | 435 | -18.69% | 533,300 | 18億9281万 | +11.25% | - | 2.36 |
03/14 | 487 | 535 | 487 | 535 | +17.58% | 1,026,400 | 23億2794万 | +37.53% | - | 2.9 |
03/13 | 373 | 455 | 373 | 455 | +21.33% | 350,400 | 19億7984万 | +18.49% | - | 2.46 |
03/12 | 376 | 379 | 373 | 375 | -1.06% | 3,300 | 16億3174万 | -1.57% | - | 2.03 |
03/11 | 380 | 380 | 374 | 379 | +0.8% | 2,200 | 16億4914万 | -0.52% | - | 2.05 |
03/08 | 371 | 379 | 371 | 376 | +0.27% | 5,200 | 16億3609万 | -1.57% | - | 2.04 |
03/07 | 372 | 378 | 371 | 375 | +1.63% | 3,800 | 16億3174万 | -2.09% | - | 2.03 |
03/06 | 366 | 373 | 366 | 369 | +1.65% | 3,400 | 16億563万 | -3.91% | - | 2 |
03/05 | 372 | 372 | 361 | 363 | -2.68% | 12,500 | 15億7952万 | -5.47% | - | 1.97 |
03/04 | 375 | 375 | 370 | 373 | -1.84% | 5,700 | 16億2303万 | -3.37% | - | 2.02 |
03/01 | 375 | 380 | 375 | 380 | +0.26% | 5,200 | 16億5349万 | -1.55% | - | 2.06 |
02/29 | 378 | 381 | 375 | 379 | +0.53% | 3,700 | 16億4914万 | -1.81% | - | 2.05 |
02/28 | 380 | 382 | 376 | 377 | -1.05% | 9,800 | 16億4044万 | -2.58% | - | 2.04 |
02/27 | 382 | 383 | 381 | 381 | -0.52% | 2,200 | 16億5784万 | -1.55% | - | 2.06 |
02/26 | 383 | 384 | 380 | 383 | +0.26% | 6,400 | 16億6655万 | -1.03% | - | 2.07 |
02/22 | 390 | 390 | 382 | 382 | -1.8% | 4,700 | 16億6219万 | -1.29% | - | 2.07 |
02/21 | 386 | 389 | 383 | 389 | +0.78% | 12,800 | 16億9265万 | +0.52% | - | 2.11 |
02/20 | 383 | 386 | 383 | 386 | +1.31% | 1,100 | 16億7960万 | 0% | - | 2.09 |
02/19 | 386 | 386 | 381 | 381 | 0% | 1,700 | 16億5784万 | -1.3% | - | 2.06 |
02/16 | 385 | 385 | 380 | 381 | +0.26% | 3,200 | 16億5784万 | -1.3% | - | 2.06 |
02/15 | 390 | 390 | 380 | 380 | -1.55% | 3,000 | 16億5349万 | -1.55% | - | 2.06 |
02/14 | 389 | 389 | 380 | 386 | -1.03% | 5,900 | 16億7960万 | 0% | - | 2.09 |
02/13 | 385 | 390 | 385 | 390 | +1.83% | 2,200 | 16億9701万 | +1.04% | - | 2.11 |
02/09 | 383 | 384 | 381 | 383 | +0.52% | 5,200 | 16億6655万 | -0.52% | - | 2.07 |
02/08 | 392 | 392 | 381 | 381 | -2.56% | 2,800 | 16億5784万 | -1.04% | - | 2.06 |
02/07 | 393 | 395 | 390 | 391 | -0.51% | 3,100 | 17億136万 | +1.56% | - | 2.12 |
02/06 | 392 | 393 | 390 | 393 | +0.77% | 700 | 17億1006万 | +2.34% | - | 2.13 |
02/05 | 390 | 392 | 389 | 390 | +0.26% | 1,900 | 16億9701万 | +1.83% | - | 2.11 |
02/02 | 395 | 395 | 388 | 389 | -1.52% | 3,300 | 16億9265万 | +1.83% | - | 2.11 |
02/01 | 395 | 396 | 392 | 395 | 0% | 1,800 | 17億1876万 | +3.67% | - | 2.14 |
01/31 | 394 | 395 | 391 | 395 | +0.25% | 2,600 | 17億1876万 | +3.95% | - | 2.14 |
01/30 | 395 | 395 | 391 | 394 | +1.03% | 3,000 | 17億1441万 | +3.68% | - | 2.13 |
01/29 | 397 | 397 | 390 | 390 | -0.76% | 10,500 | 16億9701万 | +2.63% | - | 2.11 |
01/26 | 390 | 395 | 390 | 393 | +1.29% | 2,800 | 17億1006万 | +3.42% | - | 2.13 |
01/25 | 386 | 390 | 385 | 388 | +1.04% | 5,800 | 16億8830万 | +2.11% | - | 2.1 |
01/24 | 382 | 387 | 382 | 384 | -0.26% | 2,700 | 16億7090万 | +1.05% | - | 2.08 |
01/23 | 385 | 385 | 380 | 385 | +1.32% | 1,300 | 16億7525万 | +1.05% | - | 2.08 |
01/22 | 381 | 385 | 380 | 380 | -1.04% | 2,100 | 16億5349万 | -0.26% | - | 2.06 |
01/19 | 382 | 387 | 380 | 384 | +0.79% | 3,800 | 16億7090万 | +0.52% | - | 2.08 |
01/18 | 386 | 386 | 381 | 381 | -0.78% | 2,700 | 16億5784万 | -0.26% | - | 2.06 |
01/17 | 382 | 384 | 380 | 384 | +1.59% | 2,500 | 16億7090万 | +0.26% | - | 2.08 |
01/16 | 382 | 382 | 378 | 378 | -1.05% | 2,300 | 16億4479万 | -1.56% | - | 2.05 |
01/15 | 390 | 390 | 378 | 382 | 0% | 11,000 | 16億6219万 | -0.78% | - | 2.07 |
01/12 | 376 | 382 | 376 | 382 | +1.6% | 2,700 | 16億6219万 | -1.04% | - | 2.07 |
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 6月期 | 1,137 7/13 | 841 6/27 | 6,000 5/15 | - | - | +5.61% 12/20 | -14.65% 1/18 |
2009年 6月期 | 1,165 6/8 | 745 10/28 | 13,000 6/25 | - | - | +15.15% 6/2 | -11.91% 7/1 |
2010年 6月期 | 1,168 5/14 | 969 7/23 | 7,600 6/28 | - | - | +7.18% 4/6 | -11.75% 6/29 |
2011年 6月期 | 1,134 12/27 | 865 3/16 | 9,300 6/28 | 49億3438万 | 37億6388万 | +4.69% 4/4 | -16.19% 3/15 |
2012年 6月期 | 1,195 5/7 | 988 8/9 | 11,300 6/27 | 51億9981万 | 42億9909万 | +6.81% 4/4 | -4.57% 5/15 |
2013年 6月期 | 1,720 5/9 5/8 | 1,084 8/14 | 14,100 11/14 | 74億8424万 | 47億1681万 | +16.42% 3/28 | -14.69% 6/7 |
2014年 6月期 | 1,730 6/25 | 1,381 7/1 | 20,300 6/26 | 75億2776万 | 60億915万 | +6.48% 9/27 | -3.97% 12/26 |
2015年 6月期 | 2,191 4/8 | 1,607 7/17 | 20,500 6/26 | 95億3371万 | 69億9255万 | +8.33% 4/6 | -4.77% 12/29 12/26 |
2016年 6月期 | 2,100 10/13 | 1,550 8/25 | 14,200 6/28 | 91億3774万 | 67億4452万 | +9.34% 3/14 | -11.76% 1/21 |
2017年 6月期 | 1,970 6/27 | 1,672 7/4 | 11,000 6/28 | 85億7207万 | 72億7538万 | +4.56% 10/27 | -2.86% 7/28 |
2018年 6月期 | 1,946 6/26 | 1,810 8/2 | 14,500 6/27 | 84億6764万 | 78億7586万 | +2.27% 9/6 | -6.37% 7/6 |
2019年 6月期 | 1,852 10/9 | 743 12/25 | 38,600 11/15 | 80億5862万 | 32億3302万 | +13.19% 4/1 | -33.08% 12/21 |
2020年 6月期 | 995 6/25 | 620 3/13 | 17,000 6/29 | 43億2955万 | 26億9781万 | +15.7% 4/15 | -26.69% 3/13 |
2021年 6月期 | 841 7/1 | 492 5/31 | 38,400 6/10 | 36億5945万 | 21億4084万 | +9.1% 6/11 | -9.36% 5/26 |
2022年 6月期 | 1,042 10/8 | 365 1/27 | 1,574,900 10/8 | 45億3406万 | 15億8822万 | +76.16% 10/7 | -22.55% 12/2 |
2023年 6月期 | 464 5/10 | 357 12/29 | 27,300 5/10 | 20億1900万 | 15億5341万 | +11.97% 5/10 | -5.12% 9/28 |
最新 | 408 2024/6/7 | 3,000 | 17億7533万 | -0.73% 411 |
年間値上がり率
- 1999/12/30 vs 1998/12/29
- 239%(3.39倍)
- 2000/12/28 vs 1999/12/30
- -10%(0.9倍)
- 2001/12/28 vs 2000/12/28
- 1%(1.01倍)
- 2002/12/25 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/25
- -5%(0.95倍)
- 2004/12/29 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/29
- 31%(1.31倍)
- 2006/12/26 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/26 vs 2006/12/26
- -6%(0.94倍)
- 2008/12/25 vs 2007/12/26
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/25
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -54%(0.46倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -33%(0.67倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/06/07 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
244円(1998/11/19) - 67%(1.67倍)
408円(6/7)