株価チャート
株価
6/7
- 前日 (6/6)
- 553
- 始値
- 555
- 高値
- 555
- 安値
- 546
- 終値 -0.18%
- 552
- 出来高 -79.07%
- 1,800
乖離率
- 株価(5日)
移動平均値 - -0.18%
553 - 株価(25日)
移動平均値 - -0.72%
556 - 出来高(5日)
移動平均値 - -60.18%
4,520
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 | 555 | 555 | 546 | 552 | -0.18% | 1,800 | 49億3051万 | -0.72% | 18.23 | 0.39 |
06/06 | 558 | 559 | 550 | 553 | -0.36% | 8,600 | 49億3945万 | -0.72% | 18.26 | 0.39 |
06/05 | 555 | 557 | 552 | 555 | 0% | 2,600 | 49億5731万 | -0.36% | 18.33 | 0.39 |
06/04 | 555 | 555 | 550 | 555 | +0.54% | 6,000 | 49億5731万 | -0.36% | 18.33 | 0.39 |
06/03 | 551 | 552 | 548 | 552 | +0.18% | 3,600 | 49億3051万 | -1.08% | 18.23 | 0.39 |
05/31 | 541 | 562 | 540 | 551 | +0.92% | 154,200 | 49億2158万 | -1.43% | 18.2 | 0.39 |
05/30 | 551 | 552 | 542 | 546 | +0.55% | 12,000 | 48億7692万 | -2.5% | 18.03 | 0.39 |
05/29 | 549 | 554 | 543 | 543 | -1.09% | 34,400 | 48億5013万 | -3.38% | 17.93 | 0.39 |
05/28 | 550 | 554 | 549 | 549 | -0.36% | 2,500 | 49億372万 | -2.66% | 18.13 | 0.39 |
05/27 | 549 | 553 | 549 | 551 | +0.36% | 2,300 | 49億2158万 | -2.48% | 18.2 | 0.39 |
05/24 | 551 | 553 | 547 | 549 | -0.36% | 5,500 | 49億372万 | -3.17% | 18.13 | 0.39 |
05/23 | 550 | 551 | 548 | 551 | 0% | 3,900 | 49億2158万 | -3.16% | 18.2 | 0.39 |
05/22 | 552 | 554 | 549 | 551 | -0.54% | 11,800 | 49億2158万 | -3.5% | 18.2 | 0.39 |
05/21 | 552 | 555 | 549 | 554 | +0.36% | 8,300 | 49億4838万 | -3.32% | 18.29 | 0.39 |
05/20 | 552 | 559 | 552 | 552 | 0% | 2,700 | 49億3051万 | -4% | 18.23 | 0.39 |
05/17 | 554 | 556 | 551 | 552 | -1.08% | 8,100 | 49億3051万 | -4.17% | 18.23 | 0.39 |
05/16 | 562 | 569 | 554 | 558 | -0.71% | 9,000 | 49億8411万 | -3.46% | 18.43 | 0.4 |
05/15 | 565 | 565 | 562 | 562 | -0.53% | 4,100 | 50億1984万 | -2.6% | 18.56 | 0.4 |
05/14 | 570 | 571 | 561 | 565 | +0.53% | 10,200 | 50億4663万 | -2.25% | 18.66 | 0.4 |
05/13 | 566 | 568 | 562 | 562 | -1.06% | 4,100 | 50億1984万 | -3.1% | 18.56 | 0.4 |
05/10 | 574 | 577 | 568 | 568 | +0.53% | 2,600 | 50億7343万 | -2.41% | 18.76 | 0.4 |
05/09 | 567 | 569 | 565 | 565 | -0.53% | 2,300 | 50億4663万 | -3.25% | 18.66 | 0.4 |
05/08 | 567 | 572 | 560 | 568 | -0.35% | 4,800 | 50億7343万 | -3.07% | 18.76 | 0.4 |
05/07 | 568 | 574 | 568 | 570 | 0% | 6,000 | 50億9129万 | -3.23% | 18.82 | 0.4 |
05/02 | 562 | 570 | 562 | 570 | +1.42% | 3,400 | 50億9129万 | -3.55% | 18.82 | 0.4 |
05/01 | 560 | 564 | 553 | 562 | +0.18% | 4,800 | 50億1984万 | -5.23% | 18.56 | 0.4 |
04/30 | 568 | 570 | 559 | 561 | +0.54% | 7,400 | 50億1090万 | -5.71% | 18.53 | 0.4 |
04/26 | 577 | 580 | 558 | 558 | -3.29% | 38,700 | 49億8411万 | -6.53% | 18.43 | 0.4 |
04/25 | 587 | 587 | 576 | 577 | -1.2% | 4,700 | 51億5382万 | -3.67% | 19.05 | 0.41 |
04/24 | 579 | 584 | 579 | 584 | +0.86% | 3,600 | 52億1634万 | -2.67% | 19.28 | 0.41 |
04/23 | 582 | 587 | 579 | 579 | -0.34% | 3,600 | 51億7168万 | -3.5% | 19.12 | 0.41 |
04/22 | 584 | 586 | 581 | 581 | -1.53% | 5,100 | 51億8955万 | -3.17% | 19.19 | 0.41 |
04/19 | 586 | 591 | 583 | 590 | +0.51% | 9,400 | 52億6993万 | -1.67% | 19.48 | 0.42 |
04/18 | 597 | 598 | 587 | 587 | -1.34% | 6,400 | 52億4314万 | -2% | 19.38 | 0.42 |
04/17 | 594 | 600 | 592 | 595 | +0.17% | 10,800 | 53億1459万 | -0.67% | 19.65 | 0.42 |
04/16 | 604 | 604 | 594 | 594 | -1.66% | 12,000 | 53億566万 | -0.5% | 19.62 | 0.42 |
04/15 | 602 | 607 | 602 | 604 | -1.15% | 5,000 | 53億9498万 | +1.34% | 19.95 | 0.43 |
04/12 | 601 | 618 | 601 | 611 | +2.35% | 24,400 | 54億5751万 | +2.86% | 20.18 | 0.43 |
04/11 | 592 | 602 | 586 | 597 | +1.02% | 18,600 | 53億3246万 | +1.02% | 19.71 | 0.42 |
04/10 | 585 | 598 | 572 | 591 | +1.72% | 34,000 | 52億7887万 | +0.34% | 19.52 | 0.42 |
04/09 | 548 | 587 | 542 | 581 | +5.83% | 34,100 | 51億8955万 | -1.02% | 19.19 | 0.41 |
04/08 | 548 | 565 | 540 | 549 | -6.63% | 105,000 | 49億372万 | -6.15% | 18.13 | 0.39 |
04/05 | 601 | 608 | 588 | 588 | -3.29% | 31,400 | 52億5207万 | +0.51% | 19.42 | 0.42 |
04/04 | 610 | 614 | 603 | 608 | -0.33% | 10,800 | 54億3071万 | +4.29% | 20.08 | 0.43 |
04/03 | 610 | 613 | 607 | 610 | -1.29% | 3,800 | 54億4858万 | +4.99% | 20.14 | 0.43 |
04/02 | 622 | 628 | 609 | 618 | -1.28% | 10,700 | 55億2003万 | +6.74% | 20.41 | 0.44 |
04/01 | 626 | 634 | 621 | 626 | -1.57% | 13,100 | 55億9149万 | +8.68% | 20.67 | 0.44 |
03/29 | 614 | 640 | 614 | 636 | +4.26% | 33,300 | 56億8081万 | +10.99% | 21 | 0.45 |
03/28 | 618 | 619 | 608 | 610 | -0.97% | 12,000 | 54億4858万 | +7.02% | 20.14 | 0.43 |
03/27 | 620 | 621 | 616 | 616 | +0.65% | 14,300 | 55億217万 | +8.64% | 20.34 | 0.44 |
03/26 | 616 | 620 | 610 | 612 | -0.49% | 17,500 | 54億6644万 | +8.32% | 20.21 | 0.43 |
03/25 | 615 | 617 | 610 | 615 | +0.82% | 19,200 | 54億9324万 | +9.43% | 20.31 | 0.44 |
03/22 | 598 | 611 | 598 | 610 | +2.01% | 15,000 | 54億4858万 | +8.93% | 20.14 | 0.43 |
03/21 | 601 | 610 | 595 | 598 | +0.84% | 57,400 | 53億4139万 | +7.36% | 19.75 | 0.42 |
03/19 | 581 | 593 | 578 | 593 | +2.24% | 26,900 | 52億9673万 | +6.65% | 19.58 | 0.42 |
03/18 | 580 | 580 | 576 | 580 | +0.17% | 9,800 | 51億8061万 | +4.5% | 19.15 | 0.41 |
03/15 | 578 | 579 | 572 | 579 | +0.35% | 4,300 | 51億7168万 | +4.51% | 19.12 | 0.41 |
03/14 | 568 | 577 | 566 | 577 | +1.94% | 16,000 | 51億5382万 | +4.34% | 19.05 | 0.41 |
03/13 | 568 | 568 | 562 | 566 | -0.18% | 4,800 | 50億5556万 | +2.35% | 18.69 | 0.4 |
03/12 | 555 | 567 | 550 | 567 | +2.53% | 13,200 | 50億6450万 | +2.53% | 18.72 | 0.4 |
03/11 | 553 | 554 | 548 | 553 | +0.91% | 8,000 | 49億3945万 | 0% | 18.26 | 0.39 |
03/08 | 544 | 554 | 544 | 548 | +0.74% | 10,000 | 48億9479万 | -1.08% | 18.1 | 0.39 |
03/07 | 541 | 546 | 541 | 544 | 0% | 6,300 | 48億5906万 | -1.98% | 17.96 | 0.39 |
03/06 | 539 | 549 | 539 | 544 | +0.93% | 16,200 | 48億5906万 | -2.16% | 17.96 | 0.39 |
03/05 | 538 | 539 | 535 | 539 | -0.37% | 4,700 | 48億1440万 | -3.23% | 17.8 | 0.38 |
03/04 | 543 | 546 | 539 | 541 | -0.92% | 13,400 | 48億3226万 | -3.05% | 17.87 | 0.38 |
03/01 | 549 | 550 | 545 | 546 | -0.73% | 8,000 | 48億7692万 | -2.33% | 18.03 | 0.39 |
02/29 | 552 | 552 | 548 | 550 | -0.72% | 6,400 | 49億1265万 | -1.79% | 18.16 | 0.39 |
02/28 | 553 | 559 | 553 | 554 | +0.36% | 9,900 | 49億4838万 | -1.07% | 18.29 | 0.4 |
02/27 | 547 | 553 | 547 | 552 | +0.36% | 7,600 | 49億3051万 | -1.43% | 18.23 | 0.4 |
02/26 | 549 | 554 | 548 | 550 | +0.18% | 8,100 | 49億1265万 | -1.79% | 18.16 | 0.4 |
02/22 | 557 | 557 | 548 | 549 | -0.18% | 11,900 | 49億372万 | -2.14% | 18.13 | 0.4 |
02/21 | 553 | 553 | 547 | 550 | -0.54% | 9,500 | 49億1265万 | -1.96% | 18.16 | 0.4 |
02/20 | 550 | 553 | 549 | 553 | +0.55% | 3,500 | 49億3945万 | -1.43% | 18.26 | 0.4 |
02/19 | 551 | 551 | 543 | 550 | -0.18% | 9,300 | 49億1265万 | -1.96% | 18.16 | 0.4 |
02/16 | 546 | 553 | 545 | 551 | +0.92% | 7,900 | 49億2158万 | -1.43% | 18.2 | 0.4 |
02/15 | 554 | 558 | 546 | 546 | -1.62% | 19,800 | 48億7692万 | -2.15% | 18.03 | 0.4 |
02/14 | 556 | 561 | 555 | 555 | -0.72% | 8,400 | 49億5731万 | -0.18% | 18.33 | 0.4 |
02/13 | 560 | 562 | 558 | 559 | -0.36% | 5,600 | 49億9304万 | +0.9% | 18.46 | 0.41 |
02/09 | 560 | 564 | 560 | 561 | -0.18% | 7,900 | 50億1090万 | +1.63% | 18.53 | 0.41 |
02/08 | 565 | 566 | 561 | 562 | -0.53% | 21,000 | 50億1984万 | +2.37% | 18.56 | 0.41 |
02/07 | 569 | 573 | 565 | 565 | -1.05% | 9,200 | 50億4663万 | +3.48% | 18.66 | 0.41 |
02/06 | 565 | 580 | 565 | 571 | +0.35% | 16,100 | 51億22万 | +5.16% | 18.86 | 0.42 |
02/05 | 565 | 569 | 563 | 569 | +0.35% | 8,000 | 50億8236万 | +5.37% | 18.79 | 0.41 |
02/02 | 563 | 567 | 563 | 567 | +0.71% | 4,200 | 50億6450万 | +5.59% | 18.72 | 0.41 |
02/01 | 571 | 572 | 563 | 563 | -1.57% | 10,900 | 50億2877万 | +5.63% | 18.59 | 0.41 |
01/31 | 570 | 575 | 569 | 572 | +0.18% | 9,700 | 51億916万 | +8.13% | 18.89 | 0.42 |
01/30 | 575 | 580 | 568 | 571 | -0.7% | 63,900 | 51億22万 | +8.76% | 18.86 | 0.42 |
01/29 | 573 | 575 | 561 | 575 | 0% | 26,700 | 51億3595万 | +10.36% | 18.99 | 0.42 |
01/26 | 567 | 580 | 566 | 575 | +2.5% | 46,500 | 51億3595万 | +11.22% | 18.99 | 0.42 |
01/25 | 566 | 566 | 555 | 561 | -0.36% | 25,600 | 50億1090万 | +9.36% | 18.53 | 0.41 |
01/24 | 559 | 565 | 557 | 563 | +1.08% | 20,700 | 50億2877万 | +10.39% | 18.59 | 0.41 |
01/23 | 559 | 567 | 557 | 557 | -0.18% | 34,700 | 49億7517万 | +10.08% | 18.39 | 0.41 |
01/22 | 557 | 562 | 543 | 558 | -0.18% | 32,900 | 49億8411万 | +10.93% | 18.43 | 0.41 |
01/19 | 561 | 564 | 551 | 559 | -0.18% | 29,300 | 49億9304万 | +11.8% | 18.46 | 0.41 |
01/18 | 551 | 561 | 548 | 560 | +1.45% | 26,400 | 50億197万 | +12.68% | 18.49 | 0.41 |
01/17 | 544 | 564 | 544 | 552 | +0.55% | 53,600 | 49億3051万 | +11.74% | 18.23 | 0.4 |
01/16 | 559 | 559 | 542 | 549 | -1.79% | 48,700 | 49億372万 | +11.81% | 18.13 | 0.4 |
01/15 | 565 | 567 | 540 | 559 | +10.69% | 210,700 | 49億9304万 | +14.31% | 18.46 | 0.41 |
01/12 | 504 | 505 | 497 | 505 | -0.59% | 15,700 | 45億1071万 | +3.7% | 16.68 | 0.37 |
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 5月期 | 2,890 289,000 5/25 | 2,730 273,000 5/31 | 3,400 34 5/31 | - | - | +6.01% 7/4 | - |
2008年 5月期 | 3,270 327,000 7/5 | 678 67,800 4/16 | 353,100 3,531 5/21 | - | - | +42.56% 5/8 | -31.51% 1/16 |
2009年 5月期 | 753 75,300 6/2 | 175 17,500 10/10 17,500 10/9 | 187,700 1,877 8/22 | - | - | +40.16% 9/11 | -54.18% 10/10 |
2010年 5月期 | 960 96,000 8/24 | 272 27,200 6/3 | 167,300 1,673 2/1 | - | - | +60.16% 8/13 | -22.38% 11/16 |
2011年 5月期 | 765 76,500 6/28 | 390 39,000 3/16 | 194,800 1,948 12/15 | 57億6045万 | 29億3670万 | +14.36% 12/13 | -32.25% 3/16 |
2012年 5月期 | 490 49,000 7/8 | 250 25,000 2/2 | 124,400 1,244 5/2 | 36億8970万 | 18億8250万 | +16.6% 3/15 | -17.17% 8/9 |
2013年 5月期 | 663 66,300 4/9 | 250 25,000 6/4 | 807,500 8,075 7/23 | 49億9239万 | 18億8250万 | +41.85% 4/8 | -15.1% 6/7 |
2014年 5月期 | 1,408 1/20 | 385 38,450 6/7 | 487,400 1/30 | 108億1132万 | 28億9528万 | +32.33% 9/18 | -19.03% 4/11 |
2015年 5月期 | 965 6/23 | 580 10/16 | 877,300 7/15 | 84億7955万 | 51億1884万 | +15.59% 2/26 | -17.73% 7/22 |
2016年 5月期 | 1,059 3/31 | 600 8/25 | 616,400 4/8 | 93億4631万 | 52億9536万 | +15.07% 10/7 | -18.67% 8/25 |
2017年 5月期 | 914 7/4 | 667 11/9 | 421,200 6/3 | 80億6659万 | 58億8667万 | +7.71% 7/5 | -13.82% 8/3 |
2018年 5月期 | 1,346 1/26 | 814 8/16 | 254,300 4/9 | 119億4992万 | 71億8403万 | +18.31% 1/26 | -12.49% 2/14 |
2019年 5月期 | 1,035 6/4 | 574 12/26 | 351,100 7/13 | 92億4348万 | 51億2702万 | +5.54% 2/27 | -20.16% 12/25 |
2020年 5月期 | 797 12/27 | 386 3/13 | 277,500 12/27 | 71億1888万 | 34億4779万 | +14.67% 4/10 | -31.78% 3/13 |
2021年 5月期 | 897 5/11 | 440 7/2 | 599,800 4/12 | 80億1209万 | 39億3012万 | +19.83% 4/13 | -11.34% 6/21 |
2022年 5月期 | 799 6/7 | 600 1/20 | 217,500 5/27 | 71億3674万 | 53億5926万 | +9.21% 4/1 | -9.06% 12/20 |
2023年 5月期 | 630 6/3 | 491 12/30 12/29 | 229,500 1/30 | 56億2722万 | 43億8566万 | +12.72% 1/31 | -6.76% 12/29 |
最新 | 552 2024/6/7 | 1,800 | 49億3051万 | -0.72% 556 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -87%(0.13倍)
- 2009/12/30 vs 2008/12/30
- 264%(3.64倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -52%(0.48倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 249%(3.49倍)
- 2014/12/30 vs 2013/12/30
- -42%(0.58倍)
- 2015/12/30 vs 2014/12/30
- 44%(1.44倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 43%(1.43倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/06/07 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
175円(2008/10/10) - 215%(3.15倍)
552円(6/7)