株価チャート
株価
6/7
- 前日 (6/6)
- 191
- 始値
- 189
- 高値
- 191
- 安値
- 186
- 終値 -1.57%
- 188
- 出来高 -29%
- 56,300
乖離率
- 株価(5日)
移動平均値 - -1.57%
191 - 株価(25日)
移動平均値 - +2.17%
184 - 出来高(5日)
移動平均値 - -62.93%
151,860
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 | 189 | 191 | 186 | 188 | -1.57% | 56,300 | 40億3448万 | +2.17% | 6.75 | 0.78 |
06/06 | 193 | 194 | 189 | 191 | 0% | 79,300 | 40億9886万 | +4.37% | 6.86 | 0.79 |
06/05 | 192 | 192 | 189 | 191 | -0.52% | 100,600 | 40億9886万 | +4.95% | 6.86 | 0.79 |
06/04 | 190 | 193 | 189 | 192 | +0.52% | 89,300 | 41億2032万 | +5.49% | 6.9 | 0.79 |
06/03 | 184 | 194 | 183 | 191 | +3.8% | 433,800 | 40億9886万 | +5.52% | 6.86 | 0.79 |
05/31 | 183 | 184 | 182 | 184 | +1.1% | 51,500 | 39億4864万 | +1.66% | 6.61 | 0.76 |
05/30 | 182 | 183 | 180 | 182 | 0% | 82,000 | 39億572万 | +1.11% | 6.54 | 0.75 |
05/29 | 183 | 184 | 182 | 182 | -0.55% | 45,700 | 39億572万 | +1.11% | 6.54 | 0.75 |
05/28 | 183 | 183 | 182 | 183 | +0.55% | 13,900 | 39億2718万 | +2.23% | 6.57 | 0.76 |
05/27 | 183 | 184 | 181 | 182 | +0.55% | 57,100 | 39億572万 | +1.68% | 6.54 | 0.75 |
05/24 | 180 | 182 | 179 | 181 | 0% | 15,000 | 38億8426万 | +1.69% | 6.5 | 0.75 |
05/23 | 178 | 182 | 178 | 181 | +1.69% | 73,900 | 38億8426万 | +2.26% | 6.5 | 0.75 |
05/22 | 179 | 181 | 177 | 178 | -1.11% | 63,200 | 38億1988万 | +0.56% | 6.39 | 0.74 |
05/21 | 184 | 185 | 180 | 180 | -2.17% | 62,300 | 38億6280万 | +2.27% | 6.47 | 0.74 |
05/20 | 183 | 184 | 180 | 184 | +0.55% | 34,500 | 39億4864万 | +4.55% | 6.61 | 0.76 |
05/17 | 180 | 183 | 179 | 183 | +1.67% | 37,400 | 39億2718万 | +4.57% | 6.57 | 0.76 |
05/16 | 185 | 185 | 179 | 180 | -1.64% | 80,900 | 38億6280万 | +3.45% | 6.47 | 0.74 |
05/15 | 192 | 192 | 182 | 183 | -4.69% | 151,100 | 39億2718万 | +5.17% | 6.57 | 0.76 |
05/14 | 189 | 192 | 187 | 192 | +2.13% | 113,300 | 41億2032万 | +10.98% | 6.9 | 0.79 |
05/13 | 180 | 189 | 180 | 188 | +3.87% | 80,500 | 40億3448万 | +9.94% | 6.75 | 0.78 |
05/10 | 182 | 184 | 181 | 181 | -1.09% | 32,000 | 38億8426万 | +6.47% | 6.5 | 0.75 |
05/09 | 179 | 183 | 177 | 183 | +2.23% | 109,300 | 39億2718万 | +8.28% | 6.57 | 0.76 |
05/08 | 176 | 179 | 175 | 179 | +2.29% | 59,300 | 38億4134万 | +6.55% | 6.43 | 0.74 |
05/07 | 177 | 177 | 175 | 175 | +0.57% | 59,300 | 37億5550万 | +4.17% | 6.29 | 0.72 |
05/02 | 172 | 175 | 172 | 174 | +1.16% | 37,600 | 37億3404万 | +4.19% | 6.25 | 0.72 |
05/01 | 177 | 177 | 172 | 172 | -3.37% | 162,400 | 36億9112万 | +2.99% | 6.18 | 0.71 |
04/30 | 184 | 184 | 174 | 178 | -0.56% | 311,700 | 38億1988万 | +7.23% | 6.39 | 0.74 |
04/26 | 178 | 185 | 176 | 179 | +1.13% | 252,300 | 38億4134万 | +7.83% | 6.43 | 0.74 |
04/25 | 176 | 178 | 175 | 177 | +1.14% | 72,900 | 37億9842万 | +7.27% | 6.36 | 0.73 |
04/24 | 173 | 175 | 172 | 175 | +2.34% | 48,300 | 37億5550万 | +6.06% | 6.29 | 0.72 |
04/23 | 174 | 174 | 170 | 171 | 0% | 37,400 | 36億6966万 | +4.27% | 6.14 | 0.71 |
04/22 | 174 | 174 | 170 | 171 | +0.59% | 59,900 | 36億6966万 | +4.27% | 6.14 | 0.71 |
04/19 | 170 | 172 | 165 | 170 | +0.59% | 170,700 | 36億4820万 | +4.29% | 6.11 | 0.7 |
04/18 | 171 | 185 | 166 | 169 | +2.42% | 693,800 | 36億2674万 | +3.68% | 6.07 | 0.7 |
04/17 | 164 | 165 | 161 | 165 | +0.61% | 63,100 | 35億4090万 | +1.23% | 5.93 | 0.68 |
04/16 | 168 | 168 | 163 | 164 | -1.8% | 67,900 | 35億1944万 | +0.61% | 5.89 | 0.68 |
04/15 | 169 | 169 | 166 | 167 | -1.76% | 66,800 | 35億8382万 | +3.09% | 6 | 0.69 |
04/12 | 167 | 176 | 167 | 170 | +1.8% | 126,300 | 36億4820万 | +4.94% | 6.11 | 0.7 |
04/11 | 165 | 167 | 164 | 167 | +1.21% | 67,800 | 35億8382万 | +3.09% | 6 | 0.69 |
04/10 | 166 | 166 | 162 | 165 | +0.61% | 151,200 | 35億4090万 | +2.48% | 5.93 | 0.68 |
04/09 | 159 | 195 | 158 | 164 | +3.14% | 1,501,900 | 35億1944万 | +1.86% | 5.89 | 0.68 |
04/08 | 160 | 160 | 158 | 159 | 0% | 19,800 | 34億1214万 | -1.24% | 5.71 | 0.66 |
04/05 | 160 | 160 | 157 | 159 | -0.63% | 29,000 | 34億1214万 | -1.24% | 5.71 | 0.66 |
04/04 | 161 | 161 | 160 | 160 | 0% | 9,700 | 34億3360万 | -0.62% | 5.75 | 0.66 |
04/03 | 160 | 161 | 159 | 160 | 0% | 23,400 | 34億3360万 | -0.62% | 5.75 | 0.66 |
04/02 | 160 | 161 | 160 | 160 | 0% | 13,500 | 34億3360万 | -0.62% | 5.75 | 0.66 |
04/01 | 163 | 163 | 160 | 160 | -1.23% | 26,800 | 34億3360万 | 0% | 5.75 | 0.66 |
03/29 | 162 | 163 | 161 | 162 | 0% | 11,400 | 34億7652万 | +1.25% | 4.74 | 0.67 |
03/28 | 163 | 163 | 159 | 162 | -1.22% | 42,900 | 34億7652万 | +1.25% | 4.74 | 0.67 |
03/27 | 162 | 164 | 162 | 164 | +1.23% | 22,900 | 35億1944万 | +2.5% | 4.8 | 0.68 |
03/26 | 162 | 165 | 162 | 162 | -0.61% | 28,200 | 34億7652万 | +1.25% | 4.74 | 0.67 |
03/25 | 165 | 165 | 162 | 163 | -0.61% | 33,000 | 34億9798万 | +1.88% | 4.77 | 0.67 |
03/22 | 165 | 165 | 163 | 164 | +0.61% | 24,700 | 35億1944万 | +3.14% | 4.8 | 0.68 |
03/21 | 162 | 165 | 162 | 163 | +0.62% | 58,300 | 34億9798万 | +2.52% | 4.77 | 0.67 |
03/19 | 162 | 162 | 160 | 162 | 0% | 31,400 | 34億7652万 | +1.89% | 4.74 | 0.67 |
03/18 | 161 | 162 | 161 | 162 | 0% | 32,100 | 34億7652万 | +1.89% | 4.74 | 0.67 |
03/15 | 162 | 163 | 161 | 162 | 0% | 18,400 | 34億7652万 | +1.89% | 4.74 | 0.67 |
03/14 | 161 | 162 | 160 | 162 | +1.25% | 26,000 | 34億7652万 | +2.53% | 4.74 | 0.67 |
03/13 | 160 | 161 | 159 | 160 | 0% | 4,700 | 34億3360万 | +1.27% | 4.68 | 0.66 |
03/12 | 160 | 160 | 158 | 160 | +0.63% | 44,900 | 34億3360万 | +0.63% | 4.68 | 0.66 |
03/11 | 162 | 162 | 159 | 159 | -1.24% | 29,700 | 34億1214万 | 0% | 4.66 | 0.66 |
03/08 | 159 | 162 | 158 | 161 | +1.26% | 44,500 | 34億5506万 | +1.9% | 4.71 | 0.67 |
03/07 | 158 | 160 | 157 | 159 | 0% | 33,900 | 34億1214万 | 0% | 4.66 | 0.66 |
03/06 | 157 | 160 | 157 | 159 | +1.27% | 20,700 | 34億1214万 | 0% | 4.66 | 0.66 |
03/05 | 159 | 159 | 157 | 157 | -0.63% | 16,000 | 33億6922万 | -1.26% | 4.6 | 0.65 |
03/04 | 159 | 160 | 158 | 158 | -1.25% | 32,500 | 33億9068万 | -0.63% | 4.63 | 0.65 |
03/01 | 158 | 160 | 157 | 160 | +1.27% | 43,800 | 34億3360万 | +0.63% | 4.68 | 0.66 |
02/29 | 157 | 159 | 157 | 158 | +0.64% | 11,600 | 33億9068万 | -0.63% | 4.63 | 0.65 |
02/28 | 158 | 159 | 157 | 157 | 0% | 37,700 | 33億6922万 | -1.26% | 4.6 | 0.65 |
02/27 | 158 | 158 | 157 | 157 | -0.63% | 16,700 | 33億6922万 | -1.26% | 4.6 | 0.65 |
02/26 | 159 | 159 | 158 | 158 | 0% | 23,200 | 33億9068万 | -0.63% | 4.63 | 0.65 |
02/22 | 158 | 159 | 157 | 158 | 0% | 29,400 | 33億9068万 | -0.63% | 4.63 | 0.65 |
02/21 | 158 | 159 | 158 | 158 | -0.63% | 17,800 | 33億9068万 | -0.63% | 4.63 | 0.65 |
02/20 | 159 | 160 | 158 | 159 | +0.63% | 30,000 | 34億1214万 | 0% | 4.66 | 0.66 |
02/19 | 157 | 159 | 157 | 158 | +1.28% | 40,200 | 33億9068万 | -0.63% | 4.63 | 0.65 |
02/16 | 155 | 158 | 155 | 156 | +0.65% | 33,000 | 33億4776万 | -1.27% | 4.57 | 0.65 |
02/15 | 158 | 158 | 153 | 155 | -1.27% | 77,900 | 33億2630万 | -1.9% | 4.54 | 0.64 |
02/14 | 159 | 159 | 156 | 157 | -0.63% | 71,600 | 33億6922万 | -0.63% | 4.6 | 0.65 |
02/13 | 158 | 160 | 158 | 158 | +0.64% | 44,500 | 33億9068万 | 0% | 4.63 | 0.65 |
02/09 | 161 | 163 | 157 | 157 | -2.48% | 196,300 | 33億6922万 | -0.63% | 4.6 | 0.65 |
02/08 | 160 | 162 | 159 | 161 | +0.63% | 60,400 | 34億5506万 | +1.9% | 4.71 | 0.67 |
02/07 | 161 | 164 | 160 | 160 | -0.62% | 65,000 | 34億3360万 | +1.27% | 4.68 | 0.66 |
02/06 | 163 | 164 | 160 | 161 | -1.23% | 38,300 | 34億5506万 | +2.55% | 4.71 | 0.67 |
02/05 | 160 | 163 | 157 | 163 | +1.88% | 86,000 | 34億9798万 | +3.82% | 4.77 | 0.67 |
02/02 | 157 | 160 | 156 | 160 | +1.91% | 75,600 | 34億3360万 | +2.56% | 4.68 | 0.66 |
02/01 | 162 | 162 | 156 | 157 | -3.09% | 319,600 | 33億6922万 | +0.64% | 4.6 | 0.65 |
01/31 | 163 | 164 | 161 | 162 | -0.61% | 199,700 | 34億7652万 | +3.85% | 4.74 | 0.67 |
01/30 | 162 | 165 | 160 | 163 | +0.62% | 181,800 | 34億9798万 | +5.16% | 4.77 | 0.67 |
01/29 | 161 | 164 | 158 | 162 | +2.53% | 141,200 | 34億7652万 | +4.52% | 4.74 | 0.67 |
01/26 | 159 | 160 | 158 | 158 | -0.63% | 23,700 | 33億9068万 | +2.6% | 4.63 | 0.65 |
01/25 | 159 | 160 | 158 | 159 | +0.63% | 30,800 | 34億1214万 | +3.25% | 4.66 | 0.66 |
01/24 | 158 | 158 | 157 | 158 | 0% | 24,000 | 33億9068万 | +3.27% | 4.63 | 0.65 |
01/23 | 157 | 159 | 157 | 158 | +0.64% | 31,500 | 33億9068万 | +3.27% | 4.63 | 0.65 |
01/22 | 160 | 160 | 157 | 157 | -1.26% | 101,800 | 33億6922万 | +2.61% | 4.6 | 0.65 |
01/19 | 162 | 162 | 159 | 159 | -1.24% | 72,500 | 34億1214万 | +3.92% | 4.66 | 0.66 |
01/18 | 159 | 161 | 158 | 161 | +1.9% | 62,100 | 34億5506万 | +5.92% | 4.71 | 0.67 |
01/17 | 155 | 158 | 153 | 158 | +3.27% | 65,100 | 33億9068万 | +3.95% | 4.63 | 0.65 |
01/16 | 155 | 155 | 153 | 153 | -1.92% | 47,900 | 32億8338万 | +1.32% | 4.48 | 0.63 |
01/15 | 153 | 156 | 153 | 156 | +2.63% | 46,600 | 33億4776万 | +3.31% | 4.57 | 0.65 |
01/12 | 154 | 155 | 151 | 152 | -1.3% | 47,400 | 32億6192万 | +0.66% | 4.45 | 0.63 |
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 | 237 5/2 | 168 1/8 | 177,000 5/2 | - | - | +8.12% 2/19 | -14.05% 8/16 |
2009年 3月期 | 208 7/29 | 140 10/28 | 42,000 7/22 | - | - | +11.35% 1/16 | -19.86% 10/28 |
2010年 3月期 | 196 7/17 | 135 11/25 | 35,000 7/10 | - | - | +9.56% 3/25 | -18.42% 11/25 |
2011年 3月期 | 189 7/12 | 107 11/1 | 37,000 7/12 | 40億5594万 | 22億9622万 | +11.16% 12/2 | -20.79% 3/15 |
2012年 3月期 | 160 2/15 1/31 | 105 9/2 | 45,000 7/12 | 34億3360万 | 22億5330万 | +12.75% 2/15 | -8.54% 4/11 |
2013年 3月期 | 172 10/2 7/19 | 134 6/12 4/11 | 69,000 3/26 | 36億9112万 | 28億7564万 | +16.57% 7/11 | -10.05% 8/27 |
2014年 3月期 | 156 1/16 | 129 3/26 3/24 | 52,000 7/12 | 33億4776万 | 27億6834万 | +11.96% 1/16 | -5.66% 3/25 |
2015年 3月期 | 152 3/26 9/18 | 122 5/13 | 439,000 2/25 | 32億6192万 | 26億1812万 | +21.55% 4/16 | -6.36% 5/13 |
2016年 3月期 | 191 4/16 | 120 2/12 | 9,408,000 4/16 | 40億9886万 | 25億7520万 | +13.07% 3/31 | -13.75% 8/25 |
2017年 3月期 | 233 1/11 | 110 6/27 6/24 | 18,045,500 1/10 | 50億18万 | 23億6060万 | +38.66% 1/10 | -11.34% 6/16 |
2018年 3月期 | 341 3/29 | 155 8/14 | 26,026,700 3/29 | 73億1786万 | 33億2630万 | +39.6% 3/28 | -15.27% 2/6 |
2019年 3月期 | 569 10/16 | 238 8/15 | 7,010,000 10/16 | 122億1074万 | 51億748万 | +38.74% 10/4 | -22.08% 4/10 |
2020年 3月期 | 428 4/1 | 100 3/13 | 2,575,400 4/1 | 91億8488万 | 21億4600万 | +14.16% 4/13 | -30.23% 3/13 |
2021年 3月期 | 195 2/3 | 101 4/6 4/3 | 27,176,100 1/26 | 41億8470万 | 21億6746万 | +40.91% 2/3 | -10.64% 7/31 |
2022年 3月期 | 163 4/7 | 102 3/9 | 2,496,200 4/7 | 34億9798万 | 21億8892万 | +4.95% 2/9 | -7.41% 3/8 |
2023年 3月期 | 170 3/6 | 105 5/13 | 5,660,300 3/3 | 36億4820万 | 22億5330万 | +30.81% 3/6 | -8.71% 9/30 |
2024年 3月期 | 175 7/31 | 133 6/13 | 2,977,700 7/31 | 37億5550万 | 28億5418万 | +13.34% 7/31 | -8.97% 10/31 |
最新 | 188 2024/6/7 | 56,300 | 40億3448万 | +2.17% 184 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%(1.06倍)
- 1985/12/28 vs 1984/12/28
- 76%(1.76倍)
- 1986/12/27 vs 1985/12/28
- -12%(0.88倍)
- 1987/12/28 vs 1986/12/27
- 41%(1.41倍)
- 1988/12/28 vs 1987/12/28
- 63%(1.63倍)
- 1989/12/29 vs 1988/12/28
- 14%(1.14倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/26 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/26
- -21%(0.79倍)
- 1993/12/24 vs 1992/12/30
- 15%(1.15倍)
- 1994/12/30 vs 1993/12/24
- -5%(0.95倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/28 vs 1999/12/30
- -20%(0.8倍)
- 2001/12/28 vs 2000/12/28
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- -40%(0.6倍)
- 2003/12/29 vs 2002/12/30
- 43%(1.43倍)
- 2004/12/30 vs 2003/12/29
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/28 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/28
- -10%(0.9倍)
- 2008/12/26 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/26
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/26 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/27 vs 2011/12/26
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/27
- -4%(0.96倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 65%(1.65倍)
- 2018/12/28 vs 2017/12/29
- 41%(1.41倍)
- 2019/12/30 vs 2018/12/28
- -43%(0.57倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/06/07 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
100円(2020/03/13) - 88%(1.88倍)
188円(6/7)