株価チャート
株価
6/7
- 前日 (6/6)
- 90
- 始値
- 91
- 高値
- 95
- 安値
- 90
- 終値 +2.22%
- 92
- 出来高 +129.08%
- 276,500
乖離率
- 株価(5日)
移動平均値 - 0%
92 - 株価(25日)
移動平均値 - +3.37%
89 - 出来高(5日)
移動平均値 - -17.97%
337,080
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 | 91 | 95 | 90 | 92 | +2.22% | 276,500 | 22億5131万 | +3.37% | 1.32 | - |
06/06 | 91 | 92 | 90 | 90 | 0% | 120,700 | 22億237万 | +1.12% | 1.29 | - |
06/05 | 93 | 93 | 89 | 90 | -3.23% | 202,700 | 22億237万 | +1.12% | 1.29 | - |
06/04 | 94 | 95 | 92 | 93 | -1.06% | 253,600 | 22億7578万 | +4.49% | 1.33 | - |
06/03 | 100 | 101 | 93 | 94 | -6.93% | 831,900 | 23億25万 | +4.44% | 1.35 | - |
05/31 | 103 | 117 | 97 | 101 | +14.77% | 5,311,400 | 24億7155万 | +12.22% | 1.45 | - |
05/30 | 86 | 90 | 86 | 88 | +2.33% | 65,600 | 21億5343万 | -2.22% | 1.26 | - |
05/29 | 89 | 90 | 86 | 86 | -4.44% | 158,200 | 21億449万 | -4.44% | 1.23 | - |
05/28 | 87 | 100 | 86 | 90 | +5.88% | 1,137,200 | 22億237万 | 0% | 1.29 | - |
05/27 | 87 | 88 | 85 | 85 | -1.16% | 152,100 | 20億8001万 | -6.59% | 1.22 | - |
05/24 | 100 | 100 | 86 | 86 | -5.49% | 681,400 | 21億449万 | -6.52% | 1.23 | - |
05/23 | 96 | 96 | 89 | 91 | -4.21% | 215,300 | 22億2684万 | -2.15% | 1.3 | - |
05/22 | 93 | 96 | 92 | 95 | +3.26% | 79,400 | 23億2472万 | +2.15% | 1.36 | - |
05/21 | 94 | 94 | 92 | 92 | -2.13% | 57,500 | 22億5131万 | -2.13% | 1.32 | - |
05/20 | 90 | 95 | 90 | 94 | +6.82% | 176,400 | 23億25万 | -1.05% | 1.35 | - |
05/17 | 87 | 89 | 87 | 88 | -1.12% | 62,500 | 21億5343万 | -9.28% | 1.26 | - |
05/16 | 87 | 89 | 87 | 89 | +1.14% | 77,300 | 21億7790万 | -9.18% | 1.28 | - |
05/15 | 90 | 90 | 86 | 88 | 0% | 93,600 | 21億5343万 | -10.2% | 1.26 | - |
05/14 | 87 | 90 | 87 | 88 | -1.12% | 53,400 | 21億5343万 | -12% | 1.26 | - |
05/13 | 85 | 91 | 83 | 89 | +4.71% | 224,900 | 21億7790万 | -11.88% | 1.28 | - |
05/10 | 84 | 86 | 82 | 85 | +1.19% | 133,800 | 20億8001万 | -17.48% | 1.22 | - |
05/09 | 86 | 86 | 82 | 84 | -2.33% | 168,900 | 20億5554万 | -19.23% | 1.2 | - |
05/08 | 86 | 87 | 84 | 86 | 0% | 156,100 | 21億449万 | -18.1% | 1.23 | - |
05/07 | 87 | 100 | 85 | 86 | -1.15% | 677,800 | 21億449万 | -18.1% | 1.23 | - |
05/02 | 86 | 87 | 85 | 87 | 0% | 89,000 | 21億2896万 | -16.35% | 1.25 | - |
05/01 | 90 | 91 | 87 | 87 | -3.33% | 114,400 | 21億2896万 | -16.35% | 1.25 | - |
04/30 | 94 | 94 | 88 | 90 | -5.26% | 223,700 | 22億237万 | -12.62% | 1.29 | - |
04/26 | 96 | 98 | 95 | 95 | -2.06% | 152,600 | 23億2472万 | -6.86% | 1.36 | - |
04/25 | 96 | 98 | 95 | 97 | 0% | 51,700 | 23億7366万 | -3.96% | 1.39 | - |
04/24 | 97 | 97 | 95 | 97 | 0% | 94,100 | 23億7366万 | -3% | 1.39 | - |
04/23 | 98 | 98 | 95 | 97 | 0% | 103,000 | 23億7366万 | -2.02% | 1.39 | - |
04/22 | 98 | 100 | 96 | 97 | -2.02% | 158,300 | 23億7366万 | 0% | 1.39 | - |
04/19 | 102 | 102 | 98 | 99 | -3.88% | 256,300 | 24億2261万 | +3.13% | 1.42 | - |
04/18 | 107 | 107 | 100 | 103 | -0.96% | 264,700 | 25億2049万 | +8.42% | 1.48 | - |
04/17 | 107 | 107 | 103 | 104 | -1.89% | 239,100 | 25億4496万 | +11.83% | 1.49 | - |
04/16 | 107 | 123 | 103 | 106 | -0.93% | 907,900 | 25億9390万 | +15.22% | 1.52 | - |
04/15 | 111 | 111 | 102 | 107 | -5.31% | 689,500 | 26億1837万 | +18.89% | 1.53 | - |
04/12 | 123 | 123 | 111 | 113 | -8.87% | 710,000 | 27億6520万 | +26.97% | 1.62 | - |
04/11 | 125 | 148 | 123 | 124 | -8.15% | 2,206,600 | 30億3438万 | +42.53% | 1.78 | - |
04/10 | 111 | 153 | 111 | 135 | +26.17% | 5,090,800 | 33億356万 | +60.71% | 1.93 | - |
04/09 | 106 | 109 | 103 | 107 | -2.73% | 464,900 | 26億1837万 | +30.49% | 1.53 | - |
04/08 | 118 | 121 | 107 | 110 | -5.98% | 490,000 | 26億9179万 | +37.5% | 1.58 | - |
04/05 | 122 | 135 | 112 | 117 | -5.65% | 1,054,800 | 28億6308万 | +50% | 1.68 | - |
04/04 | 147 | 157 | 118 | 124 | -6.77% | 2,236,100 | 30億3438万 | +63.16% | 1.78 | - |
04/03 | 120 | 170 | 105 | 133 | +9.92% | 5,953,400 | 32億5461万 | +79.73% | 1.91 | - |
04/02 | 96 | 121 | 96 | 121 | +32.97% | 1,542,500 | 29億6096万 | +68.06% | 1.73 | - |
04/01 | 124 | 124 | 90 | 91 | -8.08% | 2,354,600 | 22億2684万 | +30% | 1.3 | - |
03/29 | 99 | 99 | 99 | 99 | +43.48% | 266,900 | 24億2261万 | +43.48% | 1.42 | - |
03/28 | 73 | 73 | 69 | 69 | -1.43% | 80,300 | 16億8848万 | +2.99% | 0.99 | - |
03/27 | 68 | 72 | 68 | 70 | +2.94% | 167,000 | 17億1295万 | +4.48% | 1 | - |
03/26 | 69 | 72 | 68 | 68 | 0% | 259,400 | 16億6401万 | +1.49% | 0.97 | - |
03/25 | 68 | 69 | 66 | 68 | 0% | 55,900 | 16億6401万 | +1.49% | 0.97 | - |
03/22 | 67 | 68 | 67 | 68 | 0% | 71,100 | 16億6401万 | +1.49% | 0.97 | - |
03/21 | 67 | 68 | 66 | 68 | +1.49% | 23,300 | 16億6401万 | +1.49% | 0.97 | - |
03/19 | 67 | 68 | 66 | 67 | -1.47% | 58,600 | 16億3954万 | 0% | 0.96 | - |
03/18 | 66 | 68 | 66 | 68 | +1.49% | 71,200 | 16億6401万 | +1.49% | 0.97 | - |
03/15 | 66 | 67 | 65 | 67 | +1.52% | 42,800 | 16億3954万 | 0% | 0.96 | - |
03/14 | 65 | 67 | 65 | 66 | +1.54% | 43,400 | 16億1507万 | -1.49% | 0.95 | - |
03/13 | 66 | 66 | 65 | 65 | -1.52% | 23,500 | 15億9060万 | -2.99% | 0.93 | - |
03/12 | 65 | 66 | 65 | 66 | +1.54% | 46,700 | 16億1507万 | -1.49% | 0.95 | - |
03/11 | 67 | 67 | 65 | 65 | -1.52% | 48,200 | 15億9060万 | -2.99% | 0.93 | - |
03/08 | 66 | 67 | 65 | 66 | -1.49% | 91,200 | 16億1507万 | -1.49% | 0.95 | - |
03/07 | 67 | 67 | 66 | 67 | 0% | 28,200 | 16億3954万 | 0% | 0.96 | - |
03/06 | 66 | 67 | 66 | 67 | 0% | 19,100 | 16億3954万 | 0% | 0.96 | - |
03/05 | 66 | 67 | 65 | 67 | 0% | 169,800 | 16億3954万 | 0% | 0.96 | - |
03/04 | 67 | 67 | 66 | 67 | 0% | 49,500 | 16億3954万 | 0% | 0.96 | - |
03/01 | 67 | 67 | 66 | 67 | 0% | 81,600 | 16億3954万 | -1.47% | 0.96 | - |
02/29 | 66 | 69 | 66 | 67 | +1.52% | 178,400 | 16億3954万 | -2.9% | - | - |
02/28 | 67 | 68 | 66 | 66 | -5.71% | 179,500 | 16億1507万 | -4.35% | - | - |
02/27 | 70 | 70 | 68 | 70 | 0% | 194,900 | 17億1295万 | 0% | - | - |
02/26 | 68 | 70 | 68 | 70 | +2.94% | 156,300 | 17億1295万 | -1.41% | - | - |
02/22 | 68 | 69 | 67 | 68 | 0% | 75,500 | 16億6401万 | -4.23% | - | - |
02/21 | 69 | 70 | 68 | 68 | -1.45% | 130,600 | 16億6401万 | -5.56% | - | - |
02/20 | 69 | 69 | 67 | 69 | 0% | 67,900 | 16億8848万 | -5.48% | - | - |
02/19 | 67 | 69 | 67 | 69 | +2.99% | 99,300 | 16億8848万 | -5.48% | - | - |
02/16 | 67 | 68 | 66 | 67 | +1.52% | 86,800 | 16億3954万 | -9.46% | - | - |
02/15 | 67 | 67 | 66 | 66 | -1.49% | 40,700 | 16億1507万 | -12% | - | - |
02/14 | 66 | 68 | 66 | 67 | -1.47% | 82,600 | 16億3954万 | -11.84% | - | - |
02/13 | 66 | 68 | 65 | 68 | +4.62% | 158,800 | 16億6401万 | -11.69% | - | - |
02/09 | 69 | 77 | 65 | 65 | -2.99% | 1,326,000 | 15億9060万 | -15.58% | - | - |
02/08 | 66 | 67 | 65 | 67 | +1.52% | 47,200 | 16億3954万 | -14.1% | - | - |
02/07 | 66 | 67 | 65 | 66 | -1.49% | 55,400 | 16億1507万 | -16.46% | - | - |
02/06 | 66 | 67 | 66 | 67 | +1.52% | 42,000 | 16億3954万 | -15.19% | - | - |
02/05 | 68 | 68 | 66 | 66 | -1.49% | 66,800 | 16億1507万 | -17.5% | - | - |
02/02 | 69 | 69 | 67 | 67 | -2.9% | 108,700 | 16億3954万 | -16.25% | - | - |
02/01 | 67 | 69 | 66 | 69 | +2.99% | 156,000 | 16億8848万 | -13.75% | - | - |
01/31 | 65 | 69 | 65 | 67 | +3.08% | 205,400 | 16億3954万 | -17.28% | - | - |
01/30 | 65 | 67 | 65 | 65 | 0% | 298,000 | 15億9060万 | -19.75% | - | - |
01/29 | 68 | 69 | 65 | 65 | -5.8% | 523,900 | 15億9060万 | -20.73% | - | - |
01/26 | 67 | 72 | 67 | 69 | -19.77% | 1,077,800 | 16億8848万 | -15.85% | - | - |
01/25 | 87 | 87 | 85 | 86 | +1.18% | 23,200 | 21億449万 | +3.61% | - | - |
01/24 | 85 | 86 | 84 | 85 | 0% | 33,300 | 20億8001万 | +3.66% | - | - |
01/23 | 86 | 87 | 85 | 85 | 0% | 54,300 | 20億8001万 | +3.66% | - | - |
01/22 | 85 | 87 | 85 | 85 | 0% | 35,700 | 20億8001万 | +3.66% | - | - |
01/19 | 86 | 86 | 84 | 85 | -1.16% | 32,500 | 20億8001万 | +3.66% | - | - |
01/18 | 84 | 86 | 84 | 86 | +2.38% | 30,400 | 21億449万 | +6.17% | - | - |
01/17 | 85 | 85 | 84 | 84 | 0% | 26,600 | 20億5554万 | +3.7% | - | - |
01/16 | 86 | 86 | 84 | 84 | 0% | 34,600 | 20億5554万 | +3.7% | - | - |
01/15 | 88 | 88 | 81 | 84 | -4.55% | 254,500 | 20億5554万 | +5% | - | - |
01/12 | 90 | 90 | 84 | 88 | -1.12% | 252,800 | 21億5343万 | +10% | - | - |
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 2月期 | 453 4/4 | 166 1/22 | 1,112,000 4/4 | - | - | +28.97% 12/6 | -26.2% 3/17 |
2009年 2月期 | 234 4/7 | 110 10/10 10/7 | 2,758,000 4/18 | - | - | +23.48% 3/26 | -25.11% 10/10 |
2010年 2月期 | 215 7/3 | 112 3/5 | 2,090,000 7/3 | - | - | +18.69% 2/17 | -11.48% 11/24 |
2011年 2月期 | 189 2/16 | 130 11/2 | 1,639,000 9/22 | 46億2498万 | 31億8120万 | +12.69% 12/15 | -30.16% 3/15 |
2012年 2月期 | 201 1/19 | 81 3/15 | 1,790,500 1/19 | 49億1863万 | 19億8213万 | +21.08% 1/25 | -12.47% 11/25 |
2013年 2月期 | 400 8/31 | 138 6/5 | 8,921,500 8/31 | 97億8832万 | 33億7697万 | +69.31% 7/2 | -20.42% 10/12 |
2014年 2月期 | 544 4/9 | 272 2/28 | 1,243,000 3/21 | 133億1212万 | 66億5606万 | +32.09% 4/9 | -17.42% 5/27 |
2015年 2月期 | 275 12/24 3/26 | 197 10/17 | 1,952,800 6/12 | 67億2947万 | 48億2075万 | +11.65% 6/12 | -11.69% 4/14 |
2016年 2月期 | 259 8/10 | 170 2/12 | 1,626,500 8/10 | 63億3794万 | 41億6003万 | +6.99% 6/23 | -12.87% 8/24 |
2017年 2月期 | 217 2/1 | 167 6/27 6/24 | 351,000 2/23 | 53億1016万 | 40億8662万 | +6.69% 4/7 | -5.59% 6/24 |
2018年 2月期 | 278 8/16 | 180 4/13 | 6,726,200 11/29 | 68億288万 | 44億474万 | +17.11% 7/26 | -7.93% 4/13 |
2019年 2月期 | 223 5/23 5/22 | 153 12/27 | 283,800 2/25 | 54億5699万 | 37億4403万 | +5.1% 1/28 | -15.22% 12/25 |
2020年 2月期 | 202 11/8 | 142 2/28 | 774,700 6/28 | 49億4310万 | 34億7485万 | +9.05% 10/31 | -32.74% 3/13 |
2021年 2月期 | 193 1/6 | 101 3/13 | 21,764,900 1/5 | 47億2286万 | 24億7155万 | +21.36% 1/5 | -14.35% 7/2 |
2022年 2月期 | 149 4/8 4/7 | 105 1/31 1/28 他3件 | 468,700 2/24 | 36億4615万 | 25億6943万 | +5.9% 2/15 2/10 | -9.95% 12/27 |
2023年 2月期 | 113 9/8 | 71 12/30 12/29 他2件 | 4,332,300 1/12 | 27億6520万 | 17億3742万 | +29.85% 9/8 | -8.68% 6/3 |
2024年 2月期 | 117 7/12 | 65 2/13 2/9 他6件 | 4,899,200 7/12 | 28億6308万 | 15億9060万 | +79.44% 4/3 | -20.46% 1/29 |
最新 | 92 2024/6/7 | 276,500 | 22億5131万 | +3.37% 89 |
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -25%(0.75倍)
- 1988/12/28 vs 1987/12/28
- 22%(1.22倍)
- 1989/12/29 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/29
- -69%(0.31倍)
- 1991/12/30 vs 1990/12/28
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/30
- -53%(0.47倍)
- 1993/12/30 vs 1992/12/30
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/30
- -13%(0.87倍)
- 1995/12/29 vs 1994/12/30
- -23%(0.77倍)
- 1996/12/30 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- -85%(0.15倍)
- 1998/12/30 vs 1997/12/30
- 44%(1.44倍)
- 1999/12/30 vs 1998/12/30
- 5%(1.05倍)
- 2000/12/29 vs 1999/12/30
- -45%(0.55倍)
- 2001/12/28 vs 2000/12/29
- -24%(0.76倍)
- 2002/12/30 vs 2001/12/28
- 9%(1.09倍)
- 2003/12/30 vs 2002/12/30
- 59%(1.59倍)
- 2004/12/30 vs 2003/12/30
- 91%(1.91倍)
- 2005/12/30 vs 2004/12/30
- 232%(3.32倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- -53%(0.47倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 20%(1.2倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 142%(2.42倍)
- 2013/12/30 vs 2012/12/28
- -5%(0.95倍)
- 2014/12/30 vs 2013/12/30
- -27%(0.73倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/06/07 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
50円(2001/12/19) - 84%(1.84倍)
92円(6/7)