株価チャート
株価
6/7
- 前日 (6/6)
- 911
- 始値
- 910
- 高値
- 910
- 安値
- 903
- 終値 -0.66%
- 905
- 出来高 +350%
- 1,800
乖離率
- 株価(5日)
移動平均値 - -0.44%
909 - 株価(25日)
移動平均値 - -0.55%
910 - 出来高(5日)
移動平均値 - -23.73%
2,360
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 | 910 | 910 | 903 | 905 | -0.66% | 1,800 | 23億2844万 | -0.55% | 7.04 | 0.37 |
06/06 | 909 | 911 | 909 | 911 | +0.22% | 400 | 23億4388万 | +0.11% | 7.09 | 0.38 |
06/05 | 907 | 909 | 907 | 909 | +0.44% | 200 | 23億3873万 | -0.11% | 7.07 | 0.38 |
06/04 | 919 | 919 | 905 | 905 | -1.31% | 6,200 | 23億2844万 | -0.55% | 7.04 | 0.37 |
06/03 | 915 | 918 | 911 | 917 | +0.77% | 3,200 | 23億5932万 | +0.77% | 7.14 | 0.38 |
05/31 | 905 | 910 | 905 | 910 | +0.66% | 700 | 23億4131万 | 0% | 7.08 | 0.38 |
05/30 | 905 | 909 | 902 | 904 | -0.66% | 3,700 | 23億2587万 | -0.66% | 7.04 | 0.37 |
05/29 | 906 | 910 | 903 | 910 | +0.22% | 2,500 | 23億4131万 | 0% | 7.08 | 0.38 |
05/28 | 906 | 908 | 903 | 908 | +0.55% | 1,700 | 23億3616万 | -0.22% | 7.07 | 0.38 |
05/27 | 907 | 914 | 903 | 903 | -0.11% | 3,700 | 23億2330万 | -0.77% | 7.03 | 0.37 |
05/24 | 905 | 911 | 900 | 904 | -0.99% | 8,300 | 23億2587万 | -0.66% | 7.04 | 0.37 |
05/23 | 915 | 915 | 907 | 913 | -0.44% | 2,900 | 23億4903万 | +0.11% | 7.11 | 0.38 |
05/22 | 917 | 920 | 916 | 917 | +0.11% | 1,600 | 23億5932万 | 0% | 7.14 | 0.38 |
05/21 | 916 | 917 | 916 | 916 | 0% | 1,300 | 23億5674万 | -0.22% | 7.13 | 0.38 |
05/20 | 924 | 926 | 915 | 916 | +0.11% | 8,900 | 23億5674万 | -0.33% | 7.13 | 0.38 |
05/17 | 903 | 915 | 903 | 915 | +1.67% | 1,900 | 23億5417万 | -0.54% | 7.12 | 0.38 |
05/16 | 913 | 913 | 896 | 900 | -0.33% | 9,100 | 23億1558万 | -2.28% | 7 | 0.37 |
05/15 | 907 | 915 | 903 | 903 | -0.66% | 2,400 | 23億2330万 | -1.95% | 7.03 | 0.37 |
05/14 | 922 | 922 | 909 | 909 | -1.41% | 2,200 | 23億3873万 | -1.2% | 7.07 | 0.38 |
05/13 | 915 | 936 | 915 | 922 | +0.77% | 8,000 | 23億7218万 | +0.11% | 7.18 | 0.38 |
05/10 | 917 | 918 | 905 | 915 | 0% | 2,600 | 23億5417万 | -0.65% | 7.12 | 0.38 |
05/09 | 922 | 924 | 911 | 915 | +0.77% | 1,400 | 23億5417万 | -0.76% | 7.12 | 0.38 |
05/08 | 915 | 915 | 908 | 908 | -0.87% | 500 | 23億3616万 | -1.63% | 7.07 | 0.38 |
05/07 | 907 | 922 | 907 | 916 | +1.1% | 3,000 | 23億5674万 | -0.87% | 7.13 | 0.38 |
05/02 | 904 | 907 | 898 | 906 | -0.22% | 1,900 | 23億3102万 | -2.05% | 7.05 | 0.37 |
05/01 | 904 | 908 | 889 | 908 | 0% | 4,500 | 23億3616万 | -2.05% | 7.07 | 0.38 |
04/30 | 892 | 908 | 892 | 908 | +1.91% | 8,300 | 23億3616万 | -2.16% | 7.07 | 0.38 |
04/26 | 910 | 914 | 891 | 891 | -2.09% | 16,900 | 22億9242万 | -4.09% | 6.93 | 0.37 |
04/25 | 920 | 928 | 907 | 910 | -1.52% | 2,900 | 23億4131万 | -2.26% | 7.08 | 0.38 |
04/24 | 912 | 924 | 912 | 924 | +0.43% | 2,400 | 23億7733万 | -0.75% | 7.19 | 0.38 |
04/23 | 907 | 920 | 907 | 920 | +1.88% | 3,300 | 23億6704万 | -1.18% | 7.16 | 0.38 |
04/22 | 904 | 911 | 900 | 903 | +0.89% | 22,300 | 23億2330万 | -2.8% | 7.03 | 0.37 |
04/19 | 907 | 911 | 880 | 895 | -1.76% | 18,400 | 23億271万 | -3.56% | 6.97 | 0.37 |
04/18 | 924 | 924 | 906 | 911 | +0.11% | 3,600 | 23億4388万 | -1.73% | 7.09 | 0.38 |
04/17 | 933 | 933 | 905 | 910 | -3.29% | 45,300 | 23億4131万 | -1.62% | 7.08 | 0.38 |
04/16 | 983 | 983 | 929 | 941 | -9.78% | 24,200 | 24億2107万 | +1.95% | 7.32 | 0.39 |
04/15 | 949 | 1,094 | 900 | 1,043 | +9.67% | 103,700 | 26億8350万 | +13.37% | 8.12 | 0.43 |
04/12 | 950 | 963 | 936 | 951 | +2.7% | 15,700 | 24億4680万 | +4.16% | 7.4 | 0.39 |
04/11 | 937 | 937 | 917 | 926 | -1.28% | 2,400 | 23億8247万 | +1.76% | 7.21 | 0.38 |
04/10 | 940 | 945 | 938 | 938 | -1.26% | 1,900 | 24億1335万 | +3.42% | 7.3 | 0.39 |
04/09 | 910 | 950 | 910 | 950 | +5.32% | 5,400 | 24億4422万 | +5.2% | 7.39 | 0.39 |
04/08 | 883 | 922 | 883 | 902 | +3.32% | 1,900 | 23億2072万 | +0.33% | 7.02 | 0.37 |
04/05 | 926 | 929 | 873 | 873 | -6.23% | 3,600 | 22億4611万 | -2.68% | 6.79 | 0.36 |
04/04 | 930 | 933 | 928 | 931 | -0.21% | 1,300 | 23億9534万 | +4.02% | 7.25 | 0.39 |
04/03 | 938 | 940 | 928 | 933 | -0.53% | 2,600 | 24億48万 | +4.71% | 7.26 | 0.39 |
04/02 | 938 | 952 | 938 | 938 | 0% | 5,500 | 24億1335万 | +5.63% | 7.3 | 0.39 |
04/01 | 944 | 948 | 938 | 938 | -0.64% | 3,800 | 24億1335万 | +5.99% | 7.3 | 0.39 |
03/29 | 942 | 957 | 939 | 944 | +0.53% | 3,700 | 24億2879万 | +7.03% | 7.35 | 0.39 |
03/28 | 941 | 946 | 929 | 939 | -0.21% | 3,800 | 24億1592万 | +6.95% | 7.31 | 0.39 |
03/27 | 955 | 957 | 940 | 941 | +0.21% | 2,600 | 24億2107万 | +7.54% | 7.32 | 0.39 |
03/26 | 937 | 942 | 935 | 939 | 0% | 2,900 | 24億1592万 | +7.81% | 7.31 | 0.39 |
03/25 | 930 | 942 | 926 | 939 | +1.29% | 5,600 | 24億1592万 | +8.18% | 7.31 | 0.39 |
03/22 | 926 | 928 | 925 | 927 | 0% | 1,600 | 23億8505万 | +7.29% | 7.21 | 0.38 |
03/21 | 922 | 927 | 913 | 927 | +1.87% | 3,800 | 23億8505万 | +7.67% | 7.21 | 0.38 |
03/19 | 896 | 918 | 889 | 910 | +2.59% | 13,000 | 23億4131万 | +6.18% | 7.08 | 0.38 |
03/18 | 866 | 894 | 866 | 887 | +3.14% | 6,000 | 22億8213万 | +3.74% | 6.9 | 0.37 |
03/15 | 857 | 867 | 853 | 860 | -0.81% | 3,400 | 22億1266万 | +0.82% | 6.69 | 0.36 |
03/14 | 873 | 873 | 865 | 867 | 0% | 1,500 | 22億3067万 | +1.76% | 6.75 | 0.36 |
03/13 | 875 | 875 | 860 | 867 | -0.46% | 2,100 | 22億3067万 | +1.76% | 6.75 | 0.36 |
03/12 | 893 | 893 | 871 | 871 | +0.35% | 3,200 | 22億4097万 | +2.35% | 6.78 | 0.36 |
03/11 | 869 | 892 | 867 | 868 | +0.12% | 14,000 | 22億3325万 | +2% | 6.76 | 0.36 |
03/08 | 855 | 871 | 855 | 867 | +0.81% | 6,000 | 22億3067万 | +2% | 6.75 | 0.36 |
03/07 | 854 | 865 | 848 | 860 | +0.23% | 6,000 | 22億1266万 | +1.3% | 6.69 | 0.36 |
03/06 | 849 | 858 | 849 | 858 | +1.42% | 4,300 | 22億752万 | +1.06% | 6.68 | 0.36 |
03/05 | 845 | 853 | 845 | 846 | +0.12% | 1,900 | 21億7664万 | -0.47% | 6.58 | 0.35 |
03/04 | 850 | 856 | 844 | 845 | +0.24% | 5,500 | 21億7407万 | -0.82% | 6.58 | 0.35 |
03/01 | 839 | 849 | 839 | 843 | +0.84% | 8,600 | 21億6893万 | -1.29% | 6.56 | 0.35 |
02/29 | 839 | 840 | 836 | 836 | 0% | 3,400 | 21億5092万 | -2.34% | - | 0.35 |
02/28 | 846 | 846 | 828 | 836 | -1.18% | 12,500 | 21億5092万 | -2.68% | - | 0.35 |
02/27 | 855 | 869 | 846 | 846 | -1.97% | 8,500 | 21億7664万 | -1.74% | - | 0.35 |
02/26 | 870 | 873 | 863 | 863 | -0.23% | 7,400 | 22億2038万 | -0.12% | - | 0.36 |
02/22 | 856 | 865 | 855 | 865 | +1.17% | 5,400 | 22億2553万 | -0.23% | - | 0.36 |
02/21 | 858 | 859 | 852 | 855 | +0.12% | 2,500 | 21億9980万 | -1.5% | - | 0.35 |
02/20 | 855 | 855 | 849 | 854 | +0.47% | 1,900 | 21億9723万 | -1.61% | - | 0.35 |
02/19 | 850 | 852 | 841 | 850 | -0.23% | 2,300 | 21億8694万 | -2.07% | - | 0.35 |
02/16 | 840 | 852 | 838 | 852 | +1.43% | 2,200 | 21億9208万 | -1.84% | - | 0.35 |
02/15 | 851 | 860 | 840 | 840 | -0.94% | 11,000 | 21億6121万 | -3.23% | - | 0.35 |
02/14 | 842 | 853 | 842 | 848 | +0.71% | 2,700 | 21億8179万 | -2.3% | - | 0.35 |
02/13 | 849 | 852 | 840 | 842 | -0.47% | 8,900 | 21億6635万 | -3% | - | 0.35 |
02/09 | 844 | 846 | 844 | 846 | +0.71% | 900 | 21億7664万 | -2.42% | - | 0.35 |
02/08 | 847 | 847 | 840 | 840 | -0.36% | 1,600 | 21億6121万 | -3% | - | 0.35 |
02/07 | 861 | 861 | 842 | 843 | -1.4% | 5,400 | 21億6893万 | -2.66% | - | 0.35 |
02/06 | 855 | 855 | 849 | 855 | 0% | 1,900 | 21億9980万 | -1.16% | - | 0.35 |
02/05 | 863 | 863 | 845 | 855 | -0.23% | 2,600 | 21億9980万 | -1.04% | - | 0.35 |
02/02 | 863 | 863 | 839 | 857 | +1.06% | 6,400 | 22億495万 | -0.7% | - | 0.35 |
02/01 | 840 | 852 | 834 | 848 | +1.8% | 8,300 | 21億8179万 | -1.51% | - | 0.35 |
01/31 | 874 | 874 | 830 | 833 | -3.36% | 33,900 | 21億4320万 | -3.14% | - | 0.34 |
01/30 | 893 | 895 | 862 | 862 | -2.93% | 14,000 | 22億1781万 | +0.23% | - | 0.36 |
01/29 | 897 | 900 | 887 | 888 | -0.78% | 3,400 | 22億8470万 | +3.5% | - | 0.37 |
01/26 | 886 | 895 | 886 | 895 | +1.02% | 2,100 | 23億271万 | +4.56% | - | 0.37 |
01/25 | 900 | 904 | 886 | 886 | -1.56% | 7,600 | 22億7956万 | +3.99% | - | 0.37 |
01/24 | 910 | 918 | 900 | 900 | -0.66% | 3,900 | 23億1558万 | +5.88% | - | 0.37 |
01/23 | 907 | 917 | 906 | 906 | +0.11% | 4,700 | 23億3102万 | +6.97% | - | 0.37 |
01/22 | 912 | 919 | 905 | 905 | -0.77% | 4,100 | 23億2844万 | +7.23% | - | 0.37 |
01/19 | 915 | 946 | 911 | 912 | -1.51% | 13,300 | 23億4645万 | +8.57% | - | 0.38 |
01/18 | 960 | 966 | 905 | 926 | +3.23% | 79,400 | 23億8247万 | +10.63% | - | 0.38 |
01/17 | 869 | 897 | 862 | 897 | +4.79% | 14,200 | 23億786万 | +7.68% | - | 0.37 |
01/16 | 854 | 862 | 854 | 856 | -0.23% | 3,300 | 22億237万 | +3.13% | - | 0.35 |
01/15 | 855 | 860 | 850 | 858 | +0.7% | 7,400 | 22億752万 | +3.5% | - | 0.36 |
01/12 | 848 | 866 | 839 | 852 | +1.19% | 19,000 | 21億9208万 | +2.9% | - | 0.35 |
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 | 3,070 307 3/2 | 1,900 190 1/24 190 1/23 他7件 | 7,100 71,000 8/21 | - | - | +8.09% 2/5 | -13.08% 1/15 |
2009年 2月期 | 2,070 207 6/6 | 1,180 118 10/28 118 10/10 | 5,900 59,000 11/6 | - | - | +15.13% 12/18 | -21.93% 10/10 |
2010年 2月期 | 2,350 235 8/25 | 1,150 115 3/13 115 3/12 他3件 | 118,000 1,180,000 8/25 | - | - | +51.94% 6/11 | -11.11% 7/17 |
2011年 2月期 | 1,790 179 6/23 | 1,170 117 11/4 | 58,400 584,000 6/23 | 46億544万 | 30億1026万 | +12.41% 1/14 | -22.57% 3/17 |
2012年 2月期 | 2,220 222 1/26 | 980 98 3/16 | 355,100 3,551,000 2/6 | 57億1177万 | 25億2141万 | +82.34% 1/23 | -9.43% 11/8 |
2013年 2月期 | 2,330 233 7/10 | 1,150 115 6/4 | 591,900 5,919,000 7/10 | 59億9479万 | 29億5880万 | +38.76% 7/9 | -16.71% 5/15 |
2014年 2月期 | 2,740 274 6/17 | 1,750 175 7/30 175 7/29 | 154,000 1,540,000 5/28 | 70億4966万 | 45億252万 | +25.09% 6/17 | -13.89% 6/28 |
2015年 2月期 | 2,290 229 3/5 | 1,720 172 10/22 172 10/21 他4件 | 73,800 738,000 3/5 | 58億9187万 | 44億2533万 | +6.03% 2/26 | -5.44% 4/11 |
2016年 2月期 | 2,040 204 3/30 | 1,230 123 1/21 | 28,400 284,000 2/2 | 52億4865万 | 31億6463万 | +14.54% 2/2 | -16.24% 1/21 |
2017年 2月期 | 1,920 192 1/17 | 1,230 123 5/17 | 201,000 2,010,000 10/14 | 49億3991万 | 31億6463万 | +11.43% 10/14 | -5.98% 11/9 |
2018年 2月期 | 2,900 290 6/12 | 1,430 143 4/13 | 446,800 4,468,000 6/12 | 74億6132万 | 36億7920万 | +18.85% 6/12 | -10.47% 1/4 |
2019年 2月期 | 1,999 4/27 | 1,111 12/25 | 24,300 4/12 | 51億4316万 | 28億5845万 | +7.61% 4/26 | -19.95% 12/25 |
2020年 2月期 | 1,325 3/4 | 1,059 2/28 | 14,100 1/15 | 34億905万 | 27億2467万 | +6.02% 10/30 | -36.22% 3/13 |
2021年 2月期 | 1,124 3/3 | 688 3/17 | 23,100 8/27 | 28億9190万 | 17億7013万 | +13.84% 5/15 | -6.04% 12/25 |
2022年 2月期 | 1,298 6/4 | 893 2/25 | 116,100 6/4 | 33億3958万 | 22億9757万 | +12.53% 6/17 | -8.24% 12/2 |
2023年 2月期 | 990 3/24 | 737 2/20 | 13,600 1/30 | 25億4714万 | 18億9620万 | +3.31% 4/18 | -5.76% 10/3 |
2024年 2月期 | 966 1/18 | 733 3/28 | 79,400 1/18 | 24億8539万 | 18億8591万 | +10.63% 1/18 | -5.64% 10/30 |
最新 | 905 2024/6/7 | 1,800 | 23億2844万 | -0.55% 910 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -12%(0.88倍)
- 1985/12/27 vs 1984/12/27
- 1%(1.01倍)
- 1986/12/27 vs 1985/12/27
- 27%(1.27倍)
- 1987/12/28 vs 1986/12/27
- -3%(0.97倍)
- 1988/12/28 vs 1987/12/28
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/29 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/30 vs 1993/12/29
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- 7%(1.07倍)
- 1997/12/30 vs 1996/12/30
- -30%(0.7倍)
- 1998/12/29 vs 1997/12/30
- 74%(1.74倍)
- 1999/12/30 vs 1998/12/29
- 68%(1.68倍)
- 2000/12/29 vs 1999/12/30
- -74%(0.26倍)
- 2001/12/28 vs 2000/12/29
- -35%(0.65倍)
- 2002/12/27 vs 2001/12/28
- 9%(1.09倍)
- 2003/12/30 vs 2002/12/27
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/30
- 88%(1.88倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 78%(1.78倍)
- 2013/12/30 vs 2012/12/28
- -3%(0.97倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 41%(1.41倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/06/07 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
688円(2020/03/17) - 32%(1.32倍)
905円(6/7)