株価チャート
株価
6/3
- 前日 (5/31)
- 225
- 始値
- 224
- 高値
- 228
- 安値
- 223
- 終値 +0.89%
- 227
- 出来高 -25%
- 3,600
乖離率
- 株価(5日)
移動平均値 - +0.44%
226 - 株価(25日)
移動平均値 - +1.79%
223 - 出来高(5日)
移動平均値 - -72.35%
13,020
2024/01/05~2024/06/03
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 | ||||||||||
06/03 | 224 | 228 | 223 | 227 | +0.89% | 3,600 | 11億7132万 | +1.79% | 1053.48 | 0.46 |
05/31 | 221 | 225 | 221 | 225 | +1.81% | 4,800 | 11億6100万 | +0.9% | 1044.2 | 0.46 |
05/30 | 225 | 230 | 221 | 221 | -1.78% | 29,600 | 11億4036万 | -0.9% | 1025.64 | 0.45 |
05/29 | 229 | 229 | 225 | 225 | -2.6% | 11,100 | 11億6100万 | +1.35% | 1044.2 | 0.46 |
05/28 | 230 | 232 | 226 | 231 | -0.43% | 16,000 | 11億9196万 | +4.05% | 1072.05 | 0.47 |
05/27 | 228 | 232 | 227 | 232 | +2.2% | 43,000 | 11億9712万 | +4.5% | 1076.69 | 0.47 |
05/24 | 224 | 227 | 223 | 227 | +0.89% | 9,700 | 11億7132万 | +2.71% | 1053.48 | 0.46 |
05/23 | 224 | 227 | 223 | 225 | +0.9% | 11,800 | 11億6100万 | +1.81% | 1044.2 | 0.46 |
05/22 | 223 | 226 | 223 | 223 | -0.89% | 12,200 | 11億5068万 | +0.9% | 1034.92 | 0.45 |
05/21 | 220 | 225 | 220 | 225 | +1.35% | 25,000 | 11億6100万 | +1.35% | 1044.2 | 0.46 |
05/20 | 223 | 224 | 221 | 222 | 0% | 12,000 | 11億4552万 | 0% | 1030.28 | 0.45 |
05/17 | 221 | 224 | 221 | 222 | 0% | 19,900 | 11億4552万 | 0% | 1030.28 | 0.45 |
05/16 | 221 | 222 | 220 | 222 | +0.91% | 6,400 | 11億4552万 | 0% | 1030.28 | 0.45 |
05/15 | 221 | 223 | 220 | 220 | -0.9% | 12,000 | 11億3520万 | -0.9% | 1021 | 0.45 |
05/14 | 221 | 222 | 219 | 222 | +0.45% | 6,600 | 11億4552万 | 0% | 1030.28 | 0.45 |
05/13 | 221 | 221 | 220 | 221 | +0.45% | 5,900 | 11億4036万 | -0.45% | 1025.64 | 0.45 |
05/10 | 221 | 222 | 220 | 220 | +0.46% | 3,700 | 11億3520万 | -0.9% | 1021 | 0.45 |
05/09 | 223 | 223 | 218 | 219 | -0.9% | 16,100 | 11億3004万 | -1.35% | 1016.35 | 0.44 |
05/08 | 223 | 223 | 221 | 221 | -0.45% | 2,600 | 11億4036万 | -0.9% | 1025.64 | 0.45 |
05/07 | 223 | 224 | 222 | 222 | -0.45% | 5,600 | 11億4552万 | -0.45% | 1030.28 | 0.45 |
05/02 | 224 | 224 | 221 | 223 | +0.9% | 2,000 | 11億5068万 | 0% | 1034.92 | 0.45 |
05/01 | 221 | 223 | 220 | 221 | -0.9% | 2,800 | 11億4036万 | -1.34% | 1025.64 | 0.45 |
04/30 | 222 | 223 | 220 | 223 | +1.36% | 6,600 | 11億5068万 | -0.45% | 1034.92 | 0.45 |
04/26 | 219 | 221 | 218 | 220 | +0.92% | 7,100 | 11億3520万 | -1.79% | 1021 | 0.45 |
04/25 | 220 | 220 | 218 | 218 | -0.91% | 7,800 | 11億2488万 | -3.11% | 1011.71 | 0.44 |
04/24 | 220 | 220 | 218 | 220 | +0.46% | 23,400 | 11億3520万 | -2.22% | 1021 | 0.45 |
04/23 | 221 | 221 | 218 | 219 | 0% | 11,300 | 11億3004万 | -3.1% | 1016.35 | 0.44 |
04/22 | 218 | 221 | 217 | 219 | +0.92% | 36,200 | 11億3004万 | -3.52% | 1016.35 | 0.44 |
04/19 | 223 | 223 | 215 | 217 | -2.69% | 67,100 | 11億1972万 | -4.41% | 1007.07 | 0.44 |
04/18 | 219 | 223 | 219 | 223 | +2.29% | 29,800 | 11億5068万 | -2.19% | 1034.92 | 0.45 |
04/17 | 223 | 223 | 218 | 218 | -1.8% | 53,600 | 11億2488万 | -4.39% | 1011.71 | 0.44 |
04/16 | 231 | 231 | 220 | 222 | -5.13% | 79,000 | 11億4552万 | -2.63% | 1030.28 | 0.45 |
04/15 | 230 | 240 | 224 | 234 | 0% | 130,200 | 12億744万 | +2.18% | 1085.97 | 0.47 |
04/12 | 237 | 270 | 233 | 234 | +2.18% | 1,320,900 | 12億744万 | +2.18% | 1085.97 | 0.47 |
04/11 | 229 | 245 | 221 | 229 | +3.62% | 231,200 | 11億8164万 | 0% | 1062.76 | 0.46 |
04/10 | 220 | 222 | 219 | 221 | +0.45% | 2,100 | 11億4036万 | -3.49% | 1025.64 | 0.45 |
04/09 | 221 | 223 | 218 | 220 | -0.9% | 17,700 | 11億3520万 | -3.93% | 1021 | 0.45 |
04/08 | 223 | 224 | 221 | 222 | 0% | 9,000 | 11億4552万 | -3.48% | 1030.28 | 0.45 |
04/05 | 221 | 225 | 215 | 222 | 0% | 17,300 | 11億4552万 | -3.9% | 1030.28 | 0.45 |
04/04 | 225 | 225 | 222 | 222 | -0.89% | 3,100 | 11億4552万 | -3.9% | 1030.28 | 0.45 |
04/03 | 226 | 226 | 221 | 224 | -1.32% | 13,400 | 11億5584万 | -3.45% | 1039.56 | 0.45 |
04/02 | 228 | 228 | 227 | 227 | -0.44% | 1,600 | 11億7132万 | -2.58% | 1053.48 | 0.46 |
04/01 | 227 | 228 | 226 | 228 | +0.88% | 1,900 | 11億7648万 | -2.15% | 1058.12 | 0.46 |
03/29 | 231 | 231 | 226 | 226 | -1.74% | 18,200 | 11億6616万 | -3.42% | - | 0.46 |
03/28 | 228 | 230 | 228 | 230 | +0.44% | 1,600 | 11億8680万 | -1.71% | - | 0.47 |
03/27 | 229 | 230 | 228 | 229 | 0% | 10,300 | 11億8164万 | -2.14% | - | 0.46 |
03/26 | 233 | 233 | 229 | 229 | -0.87% | 4,900 | 11億8164万 | -2.55% | - | 0.46 |
03/25 | 230 | 233 | 230 | 231 | +0.87% | 28,200 | 11億9196万 | -1.7% | - | 0.47 |
03/22 | 235 | 235 | 229 | 229 | -2.55% | 11,700 | 11億8164万 | -2.55% | - | 0.46 |
03/21 | 237 | 237 | 232 | 235 | -0.84% | 6,800 | 12億1260万 | 0% | - | 0.48 |
03/19 | 232 | 237 | 232 | 237 | +0.85% | 5,900 | 12億2292万 | +0.42% | - | 0.48 |
03/18 | 232 | 235 | 230 | 235 | +2.17% | 5,000 | 12億1260万 | -0.42% | - | 0.48 |
03/15 | 232 | 232 | 227 | 230 | -1.29% | 10,900 | 11億8680万 | -2.95% | - | 0.47 |
03/14 | 229 | 233 | 229 | 233 | +0.87% | 4,100 | 12億228万 | -2.1% | - | 0.47 |
03/13 | 232 | 232 | 228 | 231 | 0% | 4,700 | 11億9196万 | -2.94% | - | 0.47 |
03/12 | 227 | 234 | 227 | 231 | -0.43% | 6,800 | 11億9196万 | -3.35% | - | 0.47 |
03/11 | 230 | 232 | 227 | 232 | +1.75% | 10,200 | 11億9712万 | -3.33% | - | 0.47 |
03/08 | 232 | 236 | 228 | 228 | -2.56% | 16,400 | 11億7648万 | -5% | - | 0.46 |
03/07 | 235 | 236 | 232 | 234 | -0.43% | 7,100 | 12億744万 | -2.9% | - | 0.47 |
03/06 | 228 | 235 | 227 | 235 | +1.73% | 11,400 | 12億1260万 | -2.49% | - | 0.48 |
03/05 | 238 | 238 | 229 | 231 | -3.35% | 40,300 | 11億9196万 | -4.55% | - | 0.47 |
03/04 | 245 | 245 | 238 | 239 | -0.83% | 7,900 | 12億3324万 | -1.65% | - | 0.48 |
03/01 | 240 | 243 | 240 | 241 | +0.84% | 7,600 | 12億4356万 | -0.82% | - | 0.49 |
02/29 | 240 | 242 | 237 | 239 | +0.84% | 6,600 | 12億3324万 | -1.65% | - | 0.48 |
02/28 | 239 | 241 | 235 | 237 | -0.42% | 9,600 | 12億2292万 | -2.47% | - | 0.48 |
02/27 | 241 | 244 | 234 | 238 | -0.42% | 21,100 | 12億2808万 | -2.46% | - | 0.48 |
02/26 | 239 | 243 | 238 | 239 | 0% | 19,500 | 12億3324万 | -2.05% | - | 0.48 |
02/22 | 245 | 245 | 239 | 239 | -1.24% | 14,600 | 12億3324万 | -2.05% | - | 0.48 |
02/21 | 237 | 242 | 237 | 242 | +2.11% | 17,400 | 12億4872万 | -0.82% | - | 0.49 |
02/20 | 235 | 239 | 234 | 237 | 0% | 11,900 | 12億2292万 | -2.87% | - | 0.48 |
02/19 | 236 | 239 | 232 | 237 | +1.28% | 6,900 | 12億2292万 | -3.27% | - | 0.48 |
02/16 | 233 | 237 | 233 | 234 | +0.43% | 11,400 | 12億744万 | -4.88% | - | 0.47 |
02/15 | 239 | 241 | 231 | 233 | -2.92% | 44,900 | 12億228万 | -5.28% | - | 0.47 |
02/14 | 241 | 245 | 239 | 240 | -2.83% | 26,900 | 12億3840万 | -2.83% | - | 0.49 |
02/13 | 243 | 249 | 243 | 247 | +0.82% | 18,100 | 12億7452万 | 0% | - | 0.5 |
02/09 | 249 | 253 | 245 | 245 | -1.61% | 23,300 | 12億6420万 | -0.81% | - | 0.5 |
02/08 | 251 | 253 | 248 | 249 | -0.8% | 8,900 | 12億8484万 | +0.81% | - | 0.5 |
02/07 | 250 | 253 | 249 | 251 | +0.4% | 9,100 | 12億9516万 | +1.62% | - | 0.51 |
02/06 | 249 | 253 | 246 | 250 | -0.79% | 11,000 | 12億9000万 | +1.63% | - | 0.51 |
02/05 | 244 | 253 | 244 | 252 | +3.28% | 25,600 | 13億32万 | +2.86% | - | 0.51 |
02/02 | 243 | 245 | 241 | 244 | +0.41% | 6,000 | 12億5904万 | -0.41% | - | 0.49 |
02/01 | 246 | 248 | 242 | 243 | -1.22% | 12,600 | 12億5388万 | -0.41% | - | 0.49 |
01/31 | 248 | 250 | 242 | 246 | -0.81% | 20,100 | 12億6936万 | +0.82% | - | 0.5 |
01/30 | 252 | 253 | 248 | 248 | -0.8% | 9,100 | 12億7968万 | +1.64% | - | 0.5 |
01/29 | 248 | 253 | 245 | 250 | +1.63% | 20,400 | 12億9000万 | +2.88% | - | 0.51 |
01/26 | 246 | 253 | 244 | 246 | -0.4% | 21,900 | 12億6936万 | +1.23% | - | 0.5 |
01/25 | 246 | 250 | 242 | 247 | +0.41% | 10,700 | 12億7452万 | +2.07% | - | 0.5 |
01/24 | 244 | 247 | 243 | 246 | +0.82% | 12,300 | 12億6936万 | +1.65% | - | 0.5 |
01/23 | 246 | 247 | 242 | 244 | -0.41% | 4,200 | 12億5904万 | +1.24% | - | 0.49 |
01/22 | 244 | 246 | 242 | 245 | +1.24% | 11,600 | 12億6420万 | +1.66% | - | 0.5 |
01/19 | 241 | 246 | 241 | 242 | -1.22% | 12,000 | 12億4872万 | +0.83% | - | 0.49 |
01/18 | 242 | 245 | 237 | 245 | +1.24% | 13,800 | 12億6420万 | +2.08% | - | 0.5 |
01/17 | 247 | 247 | 241 | 242 | -2.02% | 28,300 | 12億4872万 | +0.83% | - | 0.49 |
01/16 | 252 | 254 | 246 | 247 | -3.14% | 25,000 | 12億7452万 | +2.92% | - | 0.5 |
01/15 | 255 | 258 | 250 | 255 | +0.79% | 28,000 | 13億1580万 | +6.25% | - | 0.52 |
01/12 | 253 | 256 | 247 | 253 | +0.8% | 60,000 | 13億548万 | +5.86% | - | 0.51 |
01/11 | 251 | 254 | 248 | 251 | +0.4% | 51,700 | 12億9516万 | +5.02% | - | 0.51 |
01/10 | 245 | 250 | 244 | 250 | +2.04% | 29,100 | 12億9000万 | +4.17% | - | 0.51 |
01/09 | 244 | 248 | 241 | 245 | +1.24% | 43,800 | 12億6420万 | +2.08% | - | 0.5 |
01/05 | 242 | 243 | 240 | 242 | 0% | 24,300 | 12億4872万 | +0.41% | - | 0.49 |
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 | 381 4/16 | 231 3/31 | 21,000 8/15 | - | - | +3.03% 11/12 | -19.21% 5/21 |
2009年 3月期 | 234 5/30 | 175 12/8 | 11,000 5/23 | - | - | +30.59% 7/31 | -17.78% 10/10 |
2010年 3月期 | 250 7/31 | 171 5/11 | 11,000 6/9 | - | - | +26.05% 8/5 | -10.56% 1/6 |
2011年 3月期 | 198 7/15 6/29 | 146 3/14 | 50,000 9/17 | 10億2168万 | 7億5336万 | +4.35% 2/8 | -14.09% 3/14 |
2012年 3月期 | 203 3/23 3/21 | 165 6/6 | 12,000 3/12 | 10億4748万 | 8億5140万 | +8.09% 3/21 | -7.52% 5/16 |
2013年 3月期 | 245 1/25 | 175 6/11 5/16 | 16,000 8/22 | 12億6420万 | 9億300万 | +14.44% 8/22 | -9.04% 3/28 |
2014年 3月期 | 250 1/22 | 201 6/27 | 50,000 4/8 | 12億9000万 | 10億3716万 | +10.15% 10/22 | -6.59% 12/20 |
2015年 3月期 | 511 3/4 | 211 5/13 | 1,039,800 3/4 | 26億3676万 | 10億8876万 | +59.98% 3/5 | -7.65% 4/3 |
2016年 3月期 | 575 7/7 | 226 2/15 | 966,500 7/7 | 29億6700万 | 11億6616万 | +43.92% 7/6 | -16.65% 8/25 |
2017年 3月期 | 380 1/11 | 231 6/27 | 654,500 1/11 | 19億6080万 | 11億9196万 | +29.25% 1/10 | -5.13% 6/16 |
2018年 3月期 | 552 10/24 | 292 4/12 | 1,339,400 10/24 | 28億4832万 | 15億672万 | +44.29% 10/23 | -11.2% 2/9 |
2019年 3月期 | 795 3/29 | 351 4/12 | 1,730,100 3/29 | 41億220万 | 18億1116万 | +50.38% 1/8 | -18.81% 4/11 |
2020年 3月期 | 668 4/1 | 154 3/13 | 1,486,900 4/1 | 34億4688万 | 7億9464万 | +28.95% 4/17 | -29.76% 3/13 |
2021年 3月期 | 452 1/28 | 152 4/3 4/2 | 7,309,300 1/28 | 23億3232万 | 7億8432万 | +63.76% 9/29 | -15.41% 11/2 |
2022年 3月期 | 357 4/7 | 194 1/24 | 3,835,900 4/7 | 18億4212万 | 10億104万 | +7.43% 4/7 | -14.49% 1/19 |
2023年 3月期 | 239 6/29 | 194 12/20 | 93,400 6/30 | 12億3324万 | 10億104万 | +7.72% 6/29 | -6.1% 12/27 |
2024年 3月期 | 355 9/5 | 200 5/19 5/17 | 7,388,700 11/21 | 18億3180万 | 10億3200万 | +55.22% 9/5 | -17.78% 10/4 |
最新 | 227 2024/6/3 | 3,600 | 11億7132万 | +1.79% 223 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/28 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/28
- 82%(1.82倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/21 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/15 vs 2007/12/21
- -32%(0.68倍)
- 2009/12/24 vs 2008/12/15
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/24
- -5%(0.95倍)
- 2011/12/22 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/27 vs 2011/12/22
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/27
- 10%(1.1倍)
- 2014/12/25 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/25
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 41%(1.41倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- -24%(0.76倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/06/03 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
146円(2011/03/14) - 55%(1.55倍)
227円(6/3)