株価チャート
株価
5/24
- 前日 (5/23)
- 167
- 始値
- 167
- 高値
- 171
- 安値
- 166
- 終値 +1.8%
- 170
- 出来高 -49.07%
- 65,600
乖離率
- 株価(5日)
移動平均値 - +4.29%
163 - 株価(25日)
移動平均値 - +11.11%
153 - 出来高(5日)
移動平均値 - -57.55%
154,540
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 167 | 171 | 166 | 170 | +1.8% | 65,600 | 29億1478万 | +11.11% | 16.93 | 1.39 |
05/23 | 163 | 171 | 160 | 167 | +2.45% | 128,800 | 28億6334万 | +9.15% | 16.63 | 1.36 |
05/22 | 160 | 176 | 160 | 163 | +2.52% | 394,500 | 27億9476万 | +6.54% | 16.23 | 1.33 |
05/21 | 157 | 160 | 156 | 159 | +1.92% | 94,300 | 27億2618万 | +4.61% | 15.83 | 1.3 |
05/20 | 157 | 157 | 155 | 156 | +0.65% | 89,500 | 26億7474万 | +3.31% | 15.54 | 1.27 |
05/17 | 156 | 157 | 155 | 155 | +0.65% | 138,500 | 26億5759万 | +3.33% | 15.44 | 1.26 |
05/16 | 155 | 155 | 152 | 154 | 0% | 75,400 | 26億4045万 | +2.67% | 15.34 | 1.26 |
05/15 | 153 | 157 | 152 | 154 | +1.32% | 89,600 | 26億4045万 | +3.36% | 15.34 | 1.26 |
05/14 | 152 | 154 | 151 | 152 | 0% | 39,900 | 26億616万 | +2.01% | 15.14 | 1.24 |
05/13 | 152 | 152 | 150 | 152 | +1.33% | 27,300 | 26億616万 | +2.7% | 15.14 | 1.24 |
05/10 | 150 | 151 | 150 | 150 | -0.66% | 19,800 | 25億7187万 | +1.35% | 14.94 | 1.22 |
05/09 | 150 | 151 | 149 | 151 | +0.67% | 24,700 | 25億8901万 | +2.72% | 15.04 | 1.23 |
05/08 | 151 | 152 | 149 | 150 | 0% | 30,100 | 25億7187万 | +2.04% | 14.94 | 1.22 |
05/07 | 151 | 152 | 149 | 150 | -0.66% | 32,300 | 25億7187万 | +2.04% | 14.94 | 1.22 |
05/02 | 149 | 152 | 147 | 151 | +1.34% | 78,000 | 25億8901万 | +3.42% | 15.04 | 1.23 |
05/01 | 152 | 152 | 149 | 149 | -0.67% | 51,400 | 25億5472万 | +2.05% | 14.84 | 1.22 |
04/30 | 150 | 152 | 150 | 150 | +0.67% | 43,300 | 25億7187万 | +2.74% | 14.94 | 1.22 |
04/26 | 150 | 150 | 147 | 149 | 0% | 49,700 | 25億5472万 | +1.36% | 14.84 | 1.22 |
04/25 | 151 | 151 | 149 | 149 | -1.32% | 21,600 | 25億5472万 | +2.76% | 14.84 | 1.22 |
04/24 | 147 | 151 | 147 | 151 | +2.03% | 61,200 | 25億8901万 | +4.86% | 15.04 | 1.23 |
04/23 | 148 | 148 | 146 | 148 | 0% | 85,200 | 25億3757万 | +4.23% | 14.74 | 1.21 |
04/22 | 150 | 152 | 148 | 148 | 0% | 59,900 | 25億3757万 | +5.71% | 14.74 | 1.21 |
04/19 | 150 | 151 | 148 | 148 | -3.9% | 73,100 | 25億3757万 | +6.47% | 14.74 | 1.21 |
04/18 | 149 | 154 | 149 | 154 | +1.99% | 59,400 | 26億4045万 | +12.41% | 15.34 | 1.26 |
04/17 | 153 | 154 | 149 | 151 | -2.58% | 217,600 | 25億8901万 | +11.03% | 15.04 | 1.23 |
04/16 | 164 | 168 | 153 | 155 | -7.74% | 718,800 | 26億5759万 | +15.67% | 15.44 | 1.26 |
04/15 | 141 | 190 | 140 | 168 | +19.15% | 4,113,800 | 28億8049万 | +27.27% | 16.73 | 1.37 |
04/12 | 143 | 143 | 140 | 141 | -1.4% | 42,500 | 24億1755万 | +9.3% | 14.04 | 1.15 |
04/11 | 138 | 143 | 138 | 143 | +2.88% | 60,600 | 24億5184万 | +11.72% | 14.24 | 1.17 |
04/10 | 140 | 141 | 139 | 139 | +1.46% | 31,400 | 23億8326万 | +9.45% | 13.84 | 1.13 |
04/09 | 140 | 140 | 136 | 137 | -0.72% | 42,300 | 23億4897万 | +7.87% | 13.64 | 1.12 |
04/08 | 139 | 140 | 138 | 138 | -0.72% | 51,900 | 23億6612万 | +9.52% | 13.74 | 1.13 |
04/05 | 139 | 141 | 135 | 139 | -1.42% | 125,000 | 23億8326万 | +11.2% | 13.84 | 1.13 |
04/04 | 140 | 142 | 139 | 141 | +0.71% | 69,400 | 24億1755万 | +13.71% | 14.04 | 1.15 |
04/03 | 141 | 143 | 140 | 140 | 0% | 44,900 | 24億41万 | +13.82% | 13.94 | 1.14 |
04/02 | 149 | 149 | 140 | 140 | -4.11% | 102,300 | 24億41万 | +14.75% | 13.94 | 1.14 |
04/01 | 146 | 150 | 140 | 146 | +3.55% | 175,000 | 25億328万 | +20.66% | 14.54 | 1.19 |
03/29 | 138 | 143 | 136 | 141 | +1.44% | 366,200 | 24億1755万 | +17.5% | 14.04 | 1.15 |
03/28 | 143 | 153 | 136 | 139 | -2.8% | 753,100 | 23億8326万 | +16.81% | 13.84 | 1.13 |
03/27 | 146 | 147 | 140 | 143 | -5.3% | 931,800 | 24億5184万 | +21.19% | 14.24 | 1.17 |
03/26 | 179 | 198 | 148 | 151 | -7.93% | 11,792,200 | 25億8901万 | +29.06% | 15.04 | 1.23 |
03/25 | 114 | 164 | 113 | 164 | +43.86% | 5,115,000 | 28億1191万 | +42.61% | 16.33 | 1.34 |
03/22 | 114 | 116 | 112 | 114 | +2.7% | 109,400 | 19億5462万 | +0.88% | 11.35 | 0.93 |
03/21 | 110 | 112 | 110 | 111 | +0.91% | 28,800 | 19億318万 | -1.77% | 11.05 | 0.91 |
03/19 | 110 | 111 | 109 | 110 | 0% | 5,700 | 18億8603万 | -1.79% | 10.95 | 0.9 |
03/18 | 109 | 110 | 108 | 110 | +0.92% | 19,300 | 18億8603万 | -1.79% | 10.95 | 0.9 |
03/15 | 109 | 110 | 108 | 109 | 0% | 20,000 | 18億6889万 | -2.68% | 10.85 | 0.89 |
03/14 | 109 | 109 | 108 | 109 | 0% | 4,300 | 18億6889万 | -2.68% | 10.85 | 0.89 |
03/13 | 107 | 109 | 107 | 109 | +1.87% | 26,200 | 18億6889万 | -2.68% | 10.85 | 0.89 |
03/12 | 106 | 108 | 106 | 107 | +0.94% | 12,500 | 18億3460万 | -4.46% | 10.66 | 0.87 |
03/11 | 108 | 109 | 106 | 106 | -3.64% | 122,200 | 18億1745万 | -5.36% | 10.56 | 0.86 |
03/08 | 116 | 116 | 110 | 110 | -5.17% | 140,200 | 18億8603万 | -1.79% | 10.95 | 0.9 |
03/07 | 115 | 116 | 114 | 116 | 0% | 22,600 | 19億8891万 | +3.57% | 11.55 | 0.95 |
03/06 | 116 | 116 | 114 | 116 | -0.85% | 14,600 | 19億8891万 | +3.57% | 11.55 | 0.95 |
03/05 | 118 | 118 | 116 | 117 | -1.68% | 16,100 | 20億605万 | +5.41% | 11.65 | 0.95 |
03/04 | 119 | 120 | 117 | 119 | 0% | 25,100 | 20億4035万 | +7.21% | 11.85 | 0.97 |
03/01 | 121 | 122 | 119 | 119 | -0.83% | 49,700 | 20億4035万 | +7.21% | 11.85 | 0.97 |
02/29 | 119 | 122 | 118 | 120 | +0.84% | 61,200 | 20億5749万 | +9.09% | 11.95 | 0.98 |
02/28 | 115 | 119 | 115 | 119 | +3.48% | 41,700 | 24億975万 | +8.18% | 11.85 | 1.19 |
02/27 | 116 | 116 | 115 | 115 | -0.86% | 33,200 | 23億2875万 | +5.5% | 11.45 | 1.15 |
02/26 | 115 | 116 | 114 | 116 | +0.87% | 34,600 | 23億4900万 | +6.42% | 11.55 | 1.16 |
02/22 | 116 | 117 | 114 | 115 | +0.88% | 46,400 | 23億2875万 | +5.5% | 11.45 | 1.15 |
02/21 | 114 | 116 | 113 | 114 | +1.79% | 66,700 | 23億850万 | +4.59% | 11.35 | 1.14 |
02/20 | 112 | 113 | 112 | 112 | +0.9% | 73,800 | 22億6800万 | +3.7% | 11.15 | 1.12 |
02/19 | 109 | 112 | 109 | 111 | +1.83% | 44,900 | 22億4775万 | +2.78% | 11.05 | 1.11 |
02/16 | 108 | 110 | 108 | 109 | +0.93% | 14,700 | 22億725万 | +0.93% | 10.85 | 1.09 |
02/15 | 109 | 111 | 108 | 108 | 0% | 31,400 | 21億8700万 | 0% | 10.76 | 1.08 |
02/14 | 107 | 110 | 107 | 108 | +0.93% | 45,800 | 21億8700万 | 0% | 10.76 | 1.08 |
02/13 | 107 | 107 | 106 | 107 | +0.94% | 28,600 | 21億6675万 | -0.93% | 10.66 | 1.07 |
02/09 | 106 | 108 | 105 | 106 | -0.93% | 61,800 | 21億4650万 | -1.85% | 10.56 | 1.06 |
02/08 | 106 | 108 | 105 | 107 | -0.93% | 40,800 | 21億6675万 | -0.93% | 10.66 | 1.07 |
02/07 | 107 | 109 | 105 | 108 | +0.93% | 52,400 | 21億8700万 | 0% | 10.76 | 1.08 |
02/06 | 110 | 110 | 102 | 107 | -1.83% | 115,700 | 21億6675万 | -0.93% | 10.66 | 1.07 |
02/05 | 109 | 110 | 108 | 109 | 0% | 10,200 | 22億725万 | +0.93% | 10.85 | 1.09 |
02/02 | 109 | 110 | 108 | 109 | +0.93% | 30,400 | 22億725万 | +0.93% | 10.85 | 1.09 |
02/01 | 108 | 109 | 108 | 108 | 0% | 10,600 | 21億8700万 | 0% | 10.76 | 1.08 |
01/31 | 109 | 109 | 108 | 108 | 0% | 3,600 | 21億8700万 | 0% | 10.76 | 1.08 |
01/30 | 109 | 109 | 108 | 108 | 0% | 3,600 | 21億8700万 | 0% | 10.76 | 1.08 |
01/29 | 109 | 109 | 108 | 108 | 0% | 9,700 | 21億8700万 | 0% | 10.76 | 1.08 |
01/26 | 109 | 110 | 108 | 108 | -0.92% | 24,000 | 21億8700万 | 0% | 10.76 | 1.08 |
01/25 | 109 | 110 | 108 | 109 | 0% | 20,000 | 22億725万 | +0.93% | 10.85 | 1.09 |
01/24 | 108 | 109 | 107 | 109 | 0% | 31,200 | 22億725万 | +0.93% | 10.85 | 1.09 |
01/23 | 108 | 109 | 108 | 109 | 0% | 20,600 | 22億725万 | +0.93% | 10.85 | 1.09 |
01/22 | 109 | 109 | 107 | 109 | +0.93% | 28,600 | 22億725万 | +0.93% | 10.85 | 1.09 |
01/19 | 108 | 109 | 107 | 108 | 0% | 7,500 | 21億8700万 | 0% | 10.76 | 1.08 |
01/18 | 108 | 109 | 108 | 108 | 0% | 7,600 | 21億8700万 | 0% | 10.76 | 1.08 |
01/17 | 108 | 108 | 108 | 108 | 0% | 3,800 | 21億8700万 | 0% | 10.76 | 1.08 |
01/16 | 108 | 109 | 107 | 108 | -0.92% | 10,200 | 21億8700万 | 0% | 10.76 | 1.08 |
01/15 | 108 | 109 | 108 | 109 | +0.93% | 13,900 | 22億725万 | +0.93% | 10.85 | 1.09 |
01/12 | 109 | 109 | 108 | 108 | -0.92% | 21,700 | 21億8700万 | 0% | 10.76 | 1.08 |
01/11 | 109 | 110 | 109 | 109 | 0% | 18,200 | 22億725万 | +0.93% | 10.85 | 1.09 |
01/10 | 109 | 110 | 108 | 109 | -0.91% | 16,200 | 22億725万 | 0% | 10.85 | 1.09 |
01/09 | 109 | 110 | 108 | 110 | +1.85% | 15,500 | 22億2750万 | +0.92% | 10.95 | 1.1 |
01/05 | 107 | 109 | 107 | 108 | +0.93% | 18,900 | 21億8700万 | -0.92% | 10.76 | 1.08 |
01/04 | 107 | 108 | 106 | 107 | 0% | 16,400 | 21億6675万 | -1.83% | 10.66 | 1.07 |
2023 | ||||||||||
12/29 | 107 | 108 | 107 | 107 | -0.93% | 6,700 | 21億6675万 | -1.83% | 10.66 | 1.18 |
12/28 | 105 | 108 | 105 | 108 | +1.89% | 8,500 | 21億8700万 | -0.92% | 10.76 | 1.19 |
12/27 | 107 | 107 | 105 | 106 | +0.95% | 21,800 | 21億4650万 | -2.75% | 10.56 | 1.17 |
12/26 | 105 | 107 | 105 | 105 | -0.94% | 17,500 | 21億2625万 | -3.67% | 10.46 | 1.15 |
12/25 | 105 | 106 | 105 | 106 | 0% | 22,800 | 21億4650万 | -3.64% | 10.56 | 1.17 |
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 | |
2007年 6月期 | 195 19,530 7/10 | 84 8,410 4/23 | 3,161,000 31,610 7/10 | - | - | +21.57% 8/24 | -20.57% 4/23 |
2008年 6月期 | 110 11,000 7/4 11,000 7/2 | 31 3,180 4/14 3,100 4/8 | 581,400 5,814 6/17 | - | - | +35.3% 5/30 | -28.82% 2/13 |
2009年 6月期 | 40 3,950 6/16 | 11 1,110 8/19 | 748,900 7,489 8/19 | - | - | +60.7% 6/16 | -55.43% 8/18 |
2010年 6月期 | 33 3,260 7/8 | 15 1,545 11/19 | 738,000 7,380 8/28 | - | - | +23.4% 2/4 | -24.5% 5/25 |
2011年 6月期 | 23 2,240 12/30 2,240 12/28 他2件 | 11 1,159 3/17 1,110 3/16 | 315,500 3,155 12/30 | 5億1075万 | 2億4975万 | +21.25% 12/27 | -35.22% 3/15 |
2012年 6月期 | 23 2,340 5/31 | 11 1,192 11/8 1,191 11/7 他9件 | 638,900 6,389 5/31 | 5億2650万 | 2億4930万 | +33.97% 11/10 | -11.91% 9/14 |
2013年 6月期 | 245 4/9 | 15 1,487 9/6 | 11,702,500 2/1 | 55億1250万 | 3億3457万 | +213.31% 2/1 | -33.24% 6/7 |
2014年 6月期 | 194 1/17 | 95 5/22 | 12,497,900 1/17 | 43億6500万 | 21億3750万 | +27.81% 1/22 | -12.88% 5/19 |
2015年 6月期 | 178 3/20 | 99 10/17 10/14 | 19,821,000 3/18 | 40億500万 | 22億2750万 | +35.95% 3/18 | -11.1% 10/17 |
2016年 6月期 | 159 8/11 | 85 2/12 | 6,293,200 3/4 | 35億7750万 | 19億1250万 | +12.37% 3/7 | -19.18% 8/25 |
2017年 6月期 | 169 6/19 | 96 11/9 9/15 | 17,074,700 6/19 | 38億250万 | 21億6000万 | +22.85% 6/19 | -7.92% 4/12 |
2018年 6月期 | 316 1/23 | 135 9/6 | 31,780,600 11/28 | 71億1000万 | 30億3750万 | +49.85% 11/28 | -24.59% 2/14 |
2019年 6月期 | 256 7/9 | 102 12/25 | 2,631,400 9/10 | 57億6000万 | 22億9500万 | +16.97% 3/7 | -30.56% 8/13 |
2020年 6月期 | 136 7/12 | 67 3/13 | 5,402,800 5/14 | 27億5400万 | 13億5675万 | +26.2% 5/14 | -31.88% 3/13 |
2021年 6月期 | 132 1/27 | 87 8/3 | 11,273,100 1/27 | 26億7300万 | 17億6175万 | +13.15% 1/28 | -6.08% 4/21 |
2022年 6月期 | 118 9/16 | 87 2/15 2/14 | 2,717,300 9/16 | 23億8950万 | 17億6175万 | +6.45% 6/6 | -6.12% 12/20 |
2023年 6月期 | 121 2/22 | 91 7/26 7/19 他2件 | 6,091,100 2/22 | 24億5025万 | 18億4275万 | +15.38% 7/21 | -5.09% 12/20 |
最新 | 170 2024/5/24 | 65,600 | 29億1478万 | +11.11% 153 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 50%(1.5倍)
- 2005/12/30 vs 2004/12/30
- -15%(0.85倍)
- 2006/12/29 vs 2005/12/30
- -62%(0.38倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -77%(0.23倍)
- 2009/12/30 vs 2008/12/30
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- -29%(0.71倍)
- 2012/12/28 vs 2011/12/30
- 131%(2.31倍)
- 2013/12/30 vs 2012/12/28
- 270%(3.7倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 133%(2.33倍)
- 2018/12/28 vs 2017/12/29
- -53%(0.47倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- 10%(1.1倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/05/24 vs 2023/12/29
- 59%(1.59倍)
- 過去安値
12円(2011/11/08) - 1326%(14.26倍)
170円(5/24)