株価チャート
株価
6/7
- 前日 (6/6)
- 128
- 始値
- 129
- 高値
- 129
- 安値
- 126
- 終値 -0.78%
- 127
- 出来高 +253.97%
- 22,300
乖離率
- 株価(5日)
移動平均値 - -1.55%
129 - 株価(25日)
移動平均値 - -2.31%
130 - 出来高(5日)
移動平均値 - +58.38%
14,080
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 | 129 | 129 | 126 | 127 | -0.78% | 22,300 | 37億6676万 | -2.31% | - | 1.67 |
06/06 | 131 | 131 | 128 | 128 | -1.54% | 6,300 | 37億9642万 | -1.54% | - | 1.69 |
06/05 | 129 | 131 | 129 | 130 | +1.56% | 11,500 | 38億5574万 | -0.76% | - | 1.71 |
06/04 | 130 | 130 | 128 | 128 | -1.54% | 5,800 | 37億9642万 | -2.29% | - | 1.69 |
06/03 | 128 | 131 | 128 | 130 | +2.36% | 24,500 | 38億5574万 | -0.76% | - | 1.71 |
05/31 | 126 | 127 | 124 | 127 | +0.79% | 19,300 | 37億6676万 | -3.05% | - | 1.67 |
05/30 | 129 | 129 | 123 | 126 | -2.33% | 83,100 | 37億3710万 | -4.55% | - | 1.66 |
05/29 | 130 | 145 | 129 | 129 | -0.77% | 402,000 | 38億2608万 | -2.27% | - | 1.7 |
05/28 | 129 | 131 | 129 | 130 | 0% | 17,700 | 38億5574万 | -1.52% | - | 1.71 |
05/27 | 130 | 130 | 129 | 130 | +0.78% | 14,100 | 38億5574万 | -1.52% | - | 1.71 |
05/24 | 129 | 129 | 128 | 129 | 0% | 17,300 | 38億2608万 | -3.01% | - | 1.7 |
05/23 | 131 | 131 | 129 | 129 | -0.77% | 25,700 | 38億2608万 | -3.01% | - | 1.7 |
05/22 | 132 | 132 | 130 | 130 | -1.52% | 10,200 | 38億5574万 | -2.26% | - | 1.71 |
05/21 | 132 | 132 | 131 | 132 | +0.76% | 11,600 | 39億1506万 | -1.49% | - | 1.74 |
05/20 | 132 | 132 | 130 | 131 | 0% | 4,900 | 38億8540万 | -2.24% | - | 1.73 |
05/17 | 130 | 131 | 130 | 131 | 0% | 5,500 | 38億8540万 | -2.24% | - | 1.73 |
05/16 | 131 | 132 | 130 | 131 | 0% | 11,500 | 38億8540万 | -2.24% | - | 1.73 |
05/15 | 133 | 133 | 131 | 131 | -0.76% | 13,000 | 38億8540万 | -2.96% | - | 1.73 |
05/14 | 132 | 132 | 131 | 132 | +0.76% | 4,600 | 39億1506万 | -2.22% | - | 1.74 |
05/13 | 132 | 132 | 131 | 131 | 0% | 8,500 | 38億8540万 | -2.96% | - | 1.73 |
05/10 | 133 | 133 | 131 | 131 | 0% | 11,200 | 38億8540万 | -2.96% | - | 1.73 |
05/09 | 133 | 136 | 131 | 131 | -1.5% | 26,300 | 38億8540万 | -2.96% | - | 1.73 |
05/08 | 132 | 133 | 131 | 133 | +1.53% | 19,200 | 39億4472万 | -2.21% | - | 1.75 |
05/07 | 133 | 133 | 131 | 131 | -1.5% | 21,900 | 38億8540万 | -3.68% | - | 1.73 |
05/02 | 134 | 134 | 132 | 133 | -0.75% | 2,700 | 39億4472万 | -2.21% | - | 1.75 |
05/01 | 132 | 135 | 132 | 134 | -2.19% | 21,500 | 39億7438万 | -1.47% | - | 1.76 |
04/30 | 134 | 137 | 133 | 137 | +3.01% | 22,900 | 40億6335万 | +0.74% | - | 1.8 |
04/26 | 134 | 134 | 133 | 133 | 0% | 5,600 | 39億4472万 | -2.21% | - | 1.75 |
04/25 | 135 | 135 | 133 | 133 | -1.48% | 7,600 | 39億4472万 | -2.21% | - | 1.75 |
04/24 | 135 | 136 | 134 | 135 | 0% | 5,500 | 40億403万 | -0.74% | - | 1.78 |
04/23 | 136 | 136 | 134 | 135 | +0.75% | 6,600 | 40億403万 | -0.74% | - | 1.78 |
04/22 | 134 | 136 | 134 | 134 | -1.47% | 23,300 | 39億7438万 | -2.19% | - | 1.76 |
04/19 | 135 | 140 | 132 | 136 | 0% | 65,400 | 40億3369万 | -0.73% | - | 1.79 |
04/18 | 136 | 136 | 135 | 136 | -0.73% | 15,300 | 40億3369万 | -0.73% | - | 1.79 |
04/17 | 138 | 138 | 136 | 137 | 0% | 11,900 | 40億6335万 | 0% | - | 1.8 |
04/16 | 139 | 139 | 137 | 137 | -0.72% | 16,500 | 40億6335万 | +0.74% | - | 1.8 |
04/15 | 140 | 140 | 138 | 138 | -0.72% | 16,500 | 40億9301万 | +1.47% | - | 1.82 |
04/12 | 139 | 140 | 138 | 139 | +0.72% | 7,500 | 41億2267万 | +2.21% | - | 1.83 |
04/11 | 138 | 139 | 137 | 138 | 0% | 6,900 | 40億9301万 | +1.47% | - | 1.82 |
04/10 | 139 | 139 | 138 | 138 | 0% | 12,300 | 40億9301万 | +1.47% | - | 1.82 |
04/09 | 138 | 144 | 136 | 138 | +0.73% | 125,200 | 40億9301万 | +1.47% | - | 1.82 |
04/08 | 137 | 137 | 136 | 137 | +0.74% | 5,000 | 40億6335万 | +0.74% | - | 1.8 |
04/05 | 137 | 137 | 135 | 136 | -0.73% | 14,200 | 40億3369万 | 0% | - | 1.79 |
04/04 | 138 | 139 | 137 | 137 | +0.74% | 28,400 | 40億6335万 | +0.74% | - | 1.8 |
04/03 | 136 | 138 | 136 | 136 | +0.74% | 22,900 | 40億3369万 | 0% | - | 1.79 |
04/02 | 136 | 136 | 134 | 135 | -0.74% | 22,300 | 40億403万 | -0.74% | - | 1.78 |
04/01 | 137 | 137 | 135 | 136 | -0.73% | 7,000 | 40億3369万 | 0% | - | 1.79 |
03/29 | 136 | 137 | 135 | 137 | +0.74% | 6,300 | 40億6335万 | +0.74% | - | 1.8 |
03/28 | 135 | 137 | 135 | 136 | 0% | 6,000 | 40億3369万 | +0.74% | - | 1.79 |
03/27 | 136 | 136 | 135 | 136 | 0% | 7,200 | 40億3369万 | +0.74% | - | 1.79 |
03/26 | 136 | 136 | 134 | 136 | 0% | 9,800 | 40億3369万 | +0.74% | - | 1.79 |
03/25 | 137 | 137 | 134 | 136 | 0% | 21,500 | 40億3369万 | +0.74% | - | 1.79 |
03/22 | 137 | 137 | 134 | 136 | 0% | 29,000 | 40億3369万 | +0.74% | - | 1.79 |
03/21 | 137 | 137 | 136 | 136 | 0% | 6,900 | 40億3369万 | +0.74% | - | 1.79 |
03/19 | 136 | 136 | 135 | 136 | 0% | 13,500 | 40億3369万 | +0.74% | - | 1.79 |
03/18 | 136 | 137 | 135 | 136 | 0% | 9,300 | 40億3369万 | +0.74% | - | 1.79 |
03/15 | 137 | 137 | 135 | 136 | +0.74% | 16,400 | 40億3369万 | +0.74% | - | 1.79 |
03/14 | 135 | 136 | 134 | 135 | 0% | 16,300 | 40億403万 | 0% | - | 1.78 |
03/13 | 134 | 135 | 133 | 135 | +0.75% | 26,900 | 40億403万 | 0% | - | 1.78 |
03/12 | 136 | 136 | 133 | 134 | -1.47% | 51,200 | 39億7438万 | -0.74% | - | 1.76 |
03/11 | 136 | 137 | 135 | 136 | 0% | 22,100 | 40億3369万 | +0.74% | - | 1.79 |
03/08 | 137 | 137 | 135 | 136 | -0.73% | 35,600 | 40億3369万 | +0.74% | - | 1.79 |
03/07 | 141 | 141 | 137 | 137 | -2.14% | 75,900 | 40億6335万 | +1.48% | - | 1.8 |
03/06 | 138 | 163 | 138 | 140 | +3.7% | 999,300 | 41億5233万 | +3.7% | - | 1.84 |
03/05 | 136 | 136 | 134 | 135 | 0% | 19,500 | 40億403万 | 0% | - | 1.78 |
03/04 | 135 | 137 | 135 | 135 | 0% | 17,300 | 40億403万 | 0% | - | 1.78 |
03/01 | 135 | 137 | 134 | 135 | +0.75% | 13,300 | 40億403万 | 0% | - | 1.78 |
02/29 | 134 | 136 | 134 | 134 | -0.74% | 10,200 | 39億7438万 | -0.74% | - | 1.76 |
02/28 | 132 | 135 | 132 | 135 | +1.5% | 5,500 | 40億403万 | -0.74% | - | 1.78 |
02/27 | 134 | 136 | 132 | 133 | 0% | 19,700 | 39億4472万 | -2.21% | - | 1.75 |
02/26 | 136 | 136 | 132 | 133 | -0.75% | 18,000 | 39億4472万 | -2.21% | - | 1.75 |
02/22 | 134 | 135 | 133 | 134 | 0% | 2,800 | 39億7438万 | -1.47% | - | 1.76 |
02/21 | 134 | 137 | 133 | 134 | 0% | 33,400 | 39億7438万 | -1.47% | - | 1.76 |
02/20 | 133 | 134 | 132 | 134 | +0.75% | 10,200 | 39億7438万 | -1.47% | - | 1.76 |
02/19 | 129 | 133 | 129 | 133 | +2.31% | 28,600 | 39億4472万 | -2.92% | - | 1.75 |
02/16 | 131 | 132 | 129 | 130 | -1.52% | 34,300 | 38億5574万 | -5.11% | - | 1.71 |
02/15 | 135 | 135 | 132 | 132 | -2.94% | 27,200 | 39億1506万 | -3.65% | - | 1.74 |
02/14 | 133 | 136 | 133 | 136 | +1.49% | 12,700 | 40億3369万 | -1.45% | - | 1.79 |
02/13 | 135 | 135 | 133 | 134 | -0.74% | 16,600 | 39億7438万 | -2.9% | - | 1.76 |
02/09 | 136 | 136 | 133 | 135 | -0.74% | 64,300 | 40億403万 | -2.17% | - | 1.78 |
02/08 | 135 | 136 | 135 | 136 | 0% | 5,000 | 40億3369万 | -1.45% | - | 1.79 |
02/07 | 137 | 137 | 135 | 136 | -0.73% | 9,800 | 40億3369万 | -0.73% | - | 1.79 |
02/06 | 137 | 137 | 136 | 137 | 0% | 2,800 | 40億6335万 | 0% | - | 1.8 |
02/05 | 137 | 137 | 135 | 137 | -0.72% | 22,000 | 40億6335万 | 0% | - | 1.8 |
02/02 | 138 | 138 | 137 | 138 | -0.72% | 15,600 | 40億9301万 | +0.73% | - | 1.82 |
02/01 | 136 | 139 | 136 | 139 | +1.46% | 10,600 | 41億2267万 | +1.46% | - | 1.83 |
01/31 | 138 | 138 | 136 | 137 | 0% | 21,700 | 40億6335万 | 0% | - | 1.8 |
01/30 | 139 | 139 | 137 | 137 | -1.44% | 6,600 | 40億6335万 | +0.74% | - | 1.8 |
01/29 | 138 | 140 | 138 | 139 | +0.72% | 33,200 | 41億2267万 | +2.21% | - | 1.83 |
01/26 | 137 | 139 | 137 | 138 | 0% | 8,700 | 40億9301万 | +1.47% | - | 1.82 |
01/25 | 139 | 139 | 137 | 138 | +0.73% | 19,500 | 40億9301万 | +1.47% | - | 1.82 |
01/24 | 138 | 138 | 137 | 137 | -0.72% | 7,200 | 40億6335万 | 0% | - | 1.8 |
01/23 | 138 | 139 | 137 | 138 | 0% | 8,300 | 40億9301万 | +0.73% | - | 1.82 |
01/22 | 136 | 138 | 136 | 138 | +0.73% | 14,000 | 40億9301万 | +0.73% | - | 1.82 |
01/19 | 138 | 139 | 137 | 137 | 0% | 12,400 | 40億6335万 | -0.72% | - | 1.8 |
01/18 | 136 | 138 | 135 | 137 | -0.72% | 15,500 | 40億6335万 | -0.72% | - | 1.8 |
01/17 | 138 | 139 | 136 | 138 | 0% | 23,800 | 40億9301万 | 0% | - | 1.82 |
01/16 | 138 | 140 | 138 | 138 | -1.43% | 7,000 | 40億9301万 | 0% | - | 1.82 |
01/15 | 141 | 141 | 137 | 140 | -0.71% | 39,500 | 41億5233万 | +1.45% | - | 1.84 |
01/12 | 138 | 141 | 137 | 141 | +2.92% | 46,300 | 41億8199万 | +1.44% | - | 1.86 |
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 12月期 | 927 112 2/22 | 306 37 12/25 | 158,475 1,312,000 2/22 | - | - | +26.46% 2/22 | -21.27% 9/4 |
2009年 12月期 | 753 91 6/9 | 232 28 2/24 | 297,504 2,463,000 2/25 | - | - | +49.7% 2/25 | -25.3% 2/23 |
2010年 12月期 | 844 102 4/15 | 315 38 11/2 | 230,224 1,906,000 11/26 | 49億4807万 | 18億4340万 | +57.04% 4/15 | -16.67% 5/21 |
2011年 12月期 | 522 63 2/18 | 240 29 11/28 29 11/25 他3件 | 609,865 5,049,000 2/18 | 30億5616万 | 14億680万 | +17.47% 12/22 | -32.33% 3/15 |
2012年 12月期 | 381 46 12/28 46 3/26 他2件 | 265 32 10/31 32 10/30 他9件 | 388,096 3,213,000 12/28 | 22億3148万 | 15億5233万 | +30.18% 1/7 | -18.78% 5/16 |
2013年 12月期 | 720 87 12/2 | 290 35 6/27 35 6/7 | 7,271,389 60,199,000 11/28 | 42億2042万 | 16億9787万 | +89.46% 12/2 | -26.59% 6/7 |
2014年 12月期 | 529 51 1/14 | 290 28 3/27 28 3/24 他2件 | 3,663,100 36,631,000 10/1 | 43億9513万 | 34億8794万 | +36.2% 4/16 | -21.48% 5/19 |
2015年 12月期 | 800 80 7/24 | 350 35 3/31 | 3,591,100 35,911,000 7/24 | 99億6556万 | 43億5993万 | +48.96% 7/23 | -29.84% 8/25 |
2016年 12月期 | 390 39 1/6 39 1/5 他2件 | 260 26 6/24 | 421,400 4,214,000 12/1 | 48億8356万 | 32億5570万 | +12.55% 8/9 | -15.6% 2/12 |
2017年 12月期 | 340 34 2/15 34 1/20 他7件 | 233 9/6 | 385,600 10/3 | 42億5746万 | 29億1761万 | +14.95% 1/11 | -10.57% 8/14 |
2018年 12月期 | 374 5/14 5/11 | 118 12/25 | 4,089,700 3/5 | 46億8321万 | 17億2539万 | +25.11% 3/29 | -33.39% 12/25 |
2019年 12月期 | 242 4/8 | 129 1/4 | 1,821,400 4/8 | 35億3851万 | 18億8623万 | +34.28% 4/8 | -12.22% 5/16 |
2020年 12月期 | 228 7/28 | 99 3/13 | 1,330,800 6/25 | 33億3380万 | 14億4757万 | +37.42% 6/24 | -29.13% 2/28 |
2021年 12月期 | 317 2/22 | 136 1/5 | 10,663,400 2/18 | 46億3516万 | 19億8858万 | +80.59% 2/22 | -10.58% 11/30 |
2022年 12月期 | 220 2/18 | 154 12/29 12/28 他2件 | 2,462,100 2/7 | 32億1683万 | 45億6757万 | +15.12% 2/17 | -5.67% 12/27 |
2023年 12月期 | 208 5/9 | 128 12/28 | 3,072,100 5/9 | 61億6918万 | 37億9642万 | +8.59% 5/9 | -7.91% 12/27 |
最新 | 127 2024/6/7 | 22,300 | 37億6676万 | -2.31% 130 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%(0.91倍)
- 1985/12/27 vs 1984/12/28
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/27
- 54%(1.54倍)
- 1987/12/28 vs 1986/12/27
- 76%(1.76倍)
- 1988/12/28 vs 1987/12/28
- 1%(1.01倍)
- 1989/12/29 vs 1988/12/28
- -7%(0.93倍)
- 1990/12/27 vs 1989/12/29
- 9%(1.09倍)
- 1991/12/27 vs 1990/12/27
- -48%(0.52倍)
- 1992/12/30 vs 1991/12/27
- -53%(0.47倍)
- 1993/12/30 vs 1992/12/30
- 26%(1.26倍)
- 1994/12/30 vs 1993/12/30
- 79%(1.79倍)
- 1995/12/29 vs 1994/12/30
- 8%(1.08倍)
- 1996/12/30 vs 1995/12/29
- -43%(0.57倍)
- 1997/12/30 vs 1996/12/30
- -83%(0.17倍)
- 1998/12/30 vs 1997/12/30
- 106%(2.06倍)
- 1999/12/30 vs 1998/12/30
- 1221%(13.21倍)
- 2000/12/29 vs 1999/12/30
- -74%(0.26倍)
- 2001/12/28 vs 2000/12/29
- -65%(0.35倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 159%(2.59倍)
- 2004/12/30 vs 2003/12/30
- -40%(0.6倍)
- 2005/12/30 vs 2004/12/30
- -1%(0.99倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -35%(0.65倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- -22%(0.78倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 37%(1.37倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/06/07 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
99円(2020/03/13) - 28%(1.28倍)
127円(6/7)