株価チャート
株価
6/7
- 前日 (6/6)
- 448
- 始値
- 448
- 高値
- 449
- 安値
- 446
- 終値 -0.45%
- 446
- 出来高 -33.33%
- 6,200
乖離率
- 株価(5日)
移動平均値 - +1.13%
441 - 株価(25日)
移動平均値 - +3%
433 - 出来高(5日)
移動平均値 - -8.82%
6,800
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 | 448 | 449 | 446 | 446 | -0.45% | 6,200 | 74億7393万 | +3% | 10.68 | 2.57 |
06/06 | 435 | 448 | 434 | 448 | +2.75% | 9,300 | 75億744万 | +3.94% | 10.72 | 2.58 |
06/05 | 442 | 442 | 436 | 436 | -1.13% | 1,800 | 73億635万 | +1.4% | 10.44 | 2.51 |
06/04 | 436 | 442 | 436 | 441 | +1.38% | 4,700 | 73億9014万 | +2.8% | 10.56 | 2.54 |
06/03 | 446 | 448 | 435 | 435 | -2.9% | 12,000 | 72億8959万 | +1.64% | 10.41 | 2.51 |
05/31 | 442 | 450 | 442 | 448 | +1.36% | 9,700 | 75億744万 | +5.16% | 10.72 | 2.58 |
05/30 | 443 | 447 | 431 | 442 | 0% | 18,100 | 74億690万 | +4% | 10.58 | 2.55 |
05/29 | 444 | 449 | 440 | 442 | -0.9% | 5,000 | 74億690万 | +4.25% | 10.58 | 2.55 |
05/28 | 447 | 449 | 442 | 446 | +0.22% | 5,800 | 74億7393万 | +5.69% | 10.68 | 2.57 |
05/27 | 437 | 447 | 437 | 445 | +1.14% | 7,300 | 74億5717万 | +5.7% | 10.65 | 2.57 |
05/24 | 437 | 440 | 431 | 440 | +1.38% | 14,000 | 73億7338万 | +5.01% | 10.53 | 2.54 |
05/23 | 438 | 440 | 430 | 434 | -1.14% | 7,900 | 72億7284万 | +3.83% | 10.39 | 2.5 |
05/22 | 437 | 441 | 437 | 439 | +0.69% | 7,900 | 73億5663万 | +5.28% | 10.51 | 2.53 |
05/21 | 435 | 438 | 434 | 436 | +0.23% | 4,500 | 73億635万 | +4.56% | 10.44 | 2.51 |
05/20 | 431 | 435 | 424 | 435 | +1.16% | 8,500 | 72億8959万 | +4.57% | 10.41 | 2.51 |
05/17 | 421 | 435 | 421 | 430 | 0% | 6,300 | 72億581万 | +3.61% | 10.29 | 2.48 |
05/16 | 425 | 432 | 425 | 430 | +0.47% | 7,900 | 72億581万 | +3.86% | 10.29 | 2.48 |
05/15 | 422 | 430 | 419 | 428 | +1.42% | 14,600 | 71億7229万 | +3.63% | 10.25 | 2.47 |
05/14 | 420 | 425 | 418 | 422 | +1.93% | 19,100 | 70億7174万 | +2.18% | 10.1 | 2.43 |
05/13 | 412 | 417 | 412 | 414 | +0.49% | 13,200 | 69億3768万 | +0.24% | 9.91 | 2.39 |
05/10 | 416 | 417 | 412 | 412 | 0% | 2,200 | 69億417万 | -0.24% | 9.86 | 2.38 |
05/09 | 414 | 416 | 412 | 412 | -0.48% | 2,900 | 69億417万 | -0.24% | 9.86 | 2.38 |
05/08 | 421 | 421 | 414 | 414 | -0.72% | 7,600 | 69億3768万 | +0.24% | 9.91 | 2.39 |
05/07 | 422 | 422 | 415 | 417 | -1.42% | 8,700 | 69億8796万 | +1.21% | 9.98 | 2.4 |
05/02 | 411 | 467 | 411 | 423 | +2.92% | 163,200 | 70億8850万 | +2.67% | 10.13 | 2.44 |
05/01 | 409 | 411 | 409 | 411 | +0.49% | 1,400 | 68億8741万 | -0.24% | 9.84 | 2.37 |
04/30 | 411 | 411 | 409 | 409 | -0.73% | 2,800 | 68億5389万 | -0.73% | 9.79 | 2.36 |
04/26 | 412 | 413 | 411 | 412 | 0% | 2,500 | 69億417万 | -0.24% | 9.86 | 2.38 |
04/25 | 413 | 413 | 408 | 412 | +0.73% | 4,300 | 69億417万 | -0.24% | 9.86 | 2.38 |
04/24 | 410 | 410 | 408 | 409 | -0.49% | 1,600 | 68億5389万 | -0.97% | 9.79 | 2.36 |
04/23 | 409 | 413 | 407 | 411 | +0.49% | 3,500 | 68億8741万 | -0.72% | 9.84 | 2.37 |
04/22 | 415 | 415 | 408 | 409 | -0.24% | 6,400 | 68億5389万 | -1.21% | 9.79 | 2.36 |
04/19 | 408 | 417 | 404 | 410 | +0.24% | 14,500 | 68億7065万 | -0.97% | 9.81 | 2.36 |
04/18 | 408 | 411 | 407 | 409 | +0.25% | 3,700 | 68億5389万 | -1.45% | 9.79 | 2.36 |
04/17 | 410 | 411 | 408 | 408 | -0.97% | 1,700 | 68億3714万 | -1.69% | 9.77 | 2.35 |
04/16 | 412 | 415 | 410 | 412 | -0.24% | 3,100 | 69億417万 | -0.72% | 9.86 | 2.38 |
04/15 | 415 | 415 | 411 | 413 | -0.48% | 2,400 | 69億2093万 | -0.48% | 9.89 | 2.38 |
04/12 | 412 | 416 | 411 | 415 | +0.48% | 5,000 | 69億5444万 | 0% | 9.93 | 2.39 |
04/11 | 412 | 415 | 411 | 413 | +0.24% | 4,000 | 69億2093万 | -0.72% | 9.89 | 2.38 |
04/10 | 413 | 413 | 406 | 412 | +0.73% | 3,200 | 69億417万 | -0.96% | 9.86 | 2.38 |
04/09 | 414 | 416 | 402 | 409 | -1.21% | 10,700 | 68億5389万 | -1.68% | 9.79 | 2.36 |
04/08 | 414 | 418 | 414 | 414 | 0% | 2,300 | 69億3768万 | -0.48% | 9.91 | 2.39 |
04/05 | 418 | 418 | 412 | 414 | -1.19% | 3,000 | 69億3768万 | -0.48% | 9.91 | 2.39 |
04/04 | 415 | 419 | 413 | 419 | +0.96% | 8,800 | 70億2147万 | +0.72% | 10.03 | 2.42 |
04/03 | 412 | 415 | 412 | 415 | +0.73% | 4,100 | 69億5444万 | -0.48% | 9.93 | 2.39 |
04/02 | 412 | 413 | 408 | 412 | +0.24% | 8,800 | 69億417万 | -1.2% | 9.86 | 2.38 |
04/01 | 413 | 416 | 403 | 411 | -0.48% | 13,000 | 68億8741万 | -1.44% | 9.84 | 2.37 |
03/29 | 411 | 414 | 409 | 413 | +0.73% | 3,800 | 69億2093万 | -0.96% | 9.23 | 2.38 |
03/28 | 403 | 414 | 403 | 410 | -2.15% | 9,600 | 68億7065万 | -1.68% | 9.16 | 2.36 |
03/27 | 418 | 420 | 414 | 419 | +0.24% | 11,900 | 70億2147万 | +0.48% | 9.36 | 2.42 |
03/26 | 417 | 419 | 416 | 418 | +0.24% | 4,500 | 70億471万 | +0.48% | 9.34 | 2.41 |
03/25 | 420 | 420 | 415 | 417 | -0.71% | 6,800 | 69億8796万 | +0.48% | 9.32 | 2.4 |
03/22 | 417 | 420 | 414 | 420 | +0.48% | 15,300 | 70億3823万 | +1.69% | 9.38 | 2.42 |
03/21 | 420 | 421 | 416 | 418 | -0.48% | 7,000 | 70億471万 | +1.46% | 9.34 | 2.41 |
03/19 | 418 | 420 | 416 | 420 | +0.48% | 4,100 | 70億3823万 | +2.19% | 9.38 | 2.42 |
03/18 | 418 | 418 | 410 | 418 | 0% | 12,200 | 70億471万 | +1.95% | 9.34 | 2.41 |
03/15 | 415 | 419 | 415 | 418 | -0.48% | 4,400 | 70億471万 | +1.95% | 9.34 | 2.41 |
03/14 | 414 | 420 | 414 | 420 | +1.2% | 8,800 | 70億3823万 | +2.69% | 9.38 | 2.42 |
03/13 | 415 | 422 | 415 | 415 | -0.24% | 4,100 | 69億5444万 | +1.47% | 9.27 | 2.39 |
03/12 | 414 | 417 | 412 | 416 | +0.48% | 5,900 | 69億7120万 | +1.96% | 9.29 | 2.4 |
03/11 | 413 | 420 | 413 | 414 | -0.48% | 6,300 | 69億3768万 | +1.47% | 9.25 | 2.39 |
03/08 | 420 | 420 | 410 | 416 | -0.48% | 10,500 | 69億7120万 | +2.21% | 9.29 | 2.4 |
03/07 | 411 | 420 | 411 | 418 | +1.46% | 8,100 | 70億471万 | +2.7% | 9.34 | 2.41 |
03/06 | 411 | 417 | 409 | 412 | -0.96% | 3,800 | 69億417万 | +1.48% | 9.2 | 2.38 |
03/05 | 414 | 416 | 409 | 416 | +0.48% | 5,100 | 69億7120万 | +2.72% | 9.29 | 2.4 |
03/04 | 418 | 418 | 409 | 414 | -1.66% | 9,200 | 69億3768万 | +2.22% | 9.25 | 2.39 |
03/01 | 424 | 425 | 404 | 421 | -0.24% | 16,300 | 70億5499万 | +4.21% | 9.41 | 2.43 |
02/29 | 420 | 423 | 401 | 422 | -0.24% | 47,500 | 70億7174万 | +4.98% | 9.43 | 2.43 |
02/28 | 420 | 425 | 417 | 423 | +1.93% | 15,100 | 70億8850万 | +5.49% | 9.45 | 2.44 |
02/27 | 414 | 417 | 413 | 415 | -0.48% | 4,700 | 69億5444万 | +3.75% | 9.27 | 2.39 |
02/26 | 414 | 420 | 410 | 417 | +0.72% | 17,000 | 69億8796万 | +4.77% | 9.32 | 2.4 |
02/22 | 415 | 415 | 409 | 414 | -0.24% | 10,700 | 69億3768万 | +4.28% | 9.25 | 2.39 |
02/21 | 414 | 415 | 406 | 415 | +0.24% | 13,000 | 69億5444万 | +4.8% | 9.27 | 2.39 |
02/20 | 395 | 415 | 390 | 414 | +6.43% | 44,800 | 69億3768万 | +4.81% | 9.25 | 2.39 |
02/19 | 386 | 390 | 386 | 389 | +0.78% | 5,600 | 65億1874万 | -1.27% | 8.69 | 2.24 |
02/16 | 379 | 388 | 375 | 386 | +1.85% | 15,200 | 64億6847万 | -2.03% | 8.62 | 2.23 |
02/15 | 385 | 398 | 370 | 379 | -2.07% | 30,700 | 63億5116万 | -3.81% | 8.47 | 2.19 |
02/14 | 393 | 393 | 383 | 387 | -2.52% | 17,400 | 64億8522万 | -1.78% | 8.65 | 2.23 |
02/13 | 400 | 402 | 396 | 397 | -1.49% | 17,100 | 66億5280万 | +0.76% | 8.87 | 2.29 |
02/09 | 404 | 406 | 400 | 403 | -0.49% | 11,200 | 67億5335万 | +2.28% | 9 | 2.32 |
02/08 | 409 | 409 | 401 | 405 | -0.25% | 8,200 | 67億8686万 | +3.05% | 9.05 | 2.34 |
02/07 | 411 | 411 | 404 | 406 | -0.25% | 18,000 | 68億362万 | +3.57% | 9.07 | 2.34 |
02/06 | 404 | 407 | 401 | 407 | +0.99% | 19,500 | 68億2038万 | +4.09% | 9.09 | 2.35 |
02/05 | 400 | 404 | 400 | 403 | +0.25% | 6,100 | 67億5335万 | +3.33% | 9 | 2.32 |
02/02 | 400 | 403 | 399 | 402 | -0.25% | 9,300 | 67億3659万 | +3.61% | 8.98 | 2.32 |
02/01 | 402 | 403 | 398 | 403 | +0.75% | 16,400 | 67億5335万 | +4.13% | 9 | 2.32 |
01/31 | 396 | 400 | 395 | 400 | +0.76% | 12,000 | 67億308万 | +3.63% | 8.94 | 2.31 |
01/30 | 399 | 400 | 395 | 397 | -0.5% | 12,700 | 66億5280万 | +3.12% | 8.87 | 2.29 |
01/29 | 398 | 399 | 395 | 399 | +0.76% | 9,400 | 66億8632万 | +4.18% | 8.91 | 2.3 |
01/26 | 392 | 398 | 392 | 396 | +1.28% | 14,300 | 66億3604万 | +3.66% | 8.85 | 2.28 |
01/25 | 391 | 391 | 389 | 391 | +0.51% | 4,500 | 65億5226万 | +2.62% | 8.74 | 2.25 |
01/24 | 389 | 389 | 387 | 389 | +0.78% | 5,400 | 65億1874万 | +2.37% | 8.69 | 2.24 |
01/23 | 385 | 390 | 385 | 386 | -0.52% | 9,300 | 64億6847万 | +1.58% | 8.62 | 2.23 |
01/22 | 387 | 389 | 386 | 388 | +0.26% | 4,800 | 65億198万 | +2.37% | 8.67 | 2.24 |
01/19 | 384 | 387 | 384 | 387 | +1.04% | 3,200 | 64億8522万 | +2.38% | 8.65 | 2.23 |
01/18 | 381 | 385 | 381 | 383 | +0.26% | 10,900 | 64億1819万 | +1.59% | 8.56 | 2.21 |
01/17 | 384 | 386 | 380 | 382 | -1.29% | 18,600 | 64億144万 | +1.33% | 8.53 | 2.2 |
01/16 | 390 | 392 | 383 | 387 | -1.28% | 10,400 | 64億8522万 | +2.93% | 8.65 | 2.23 |
01/15 | 388 | 393 | 386 | 392 | +1.03% | 9,400 | 65億6901万 | +4.53% | 8.76 | 2.26 |
01/12 | 393 | 393 | 386 | 388 | -1.02% | 12,500 | 65億198万 | +3.47% | 8.67 | 2.24 |
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 3月期 | 1,510 302,000 4/5 | 580 58,000 1/12 | 613,800 3,069 4/5 | - | - | +21.54% 8/21 | -29.09% 10/12 |
2008年 3月期 | 637 63,700 4/2 | 198 19,800 3/17 | 68,800 688 5/22 | - | - | +12.92% 10/4 | -29.49% 3/17 |
2009年 3月期 | 247 24,650 5/26 | 112 11,210 10/10 | 232,100 2,321 12/24 | - | - | +22.83% 12/22 | -38% 10/8 |
2010年 3月期 | 248 24,800 8/19 | 153 15,250 5/7 15,250 5/1 | 62,700 627 3/23 | - | - | +17.57% 3/23 | -17.49% 10/5 |
2011年 3月期 | 329 32,900 3/1 | 175 17,500 3/15 | 324,800 3,248 3/1 | 54億9206万 | 29億2131万 | +29.8% 3/1 | -21.78% 3/15 |
2012年 3月期 | 260 26,000 3/19 26,000 3/15 | 200 20,020 5/20 | 30,200 302 5/20 | 43億4023万 | 33億4197万 | +7.78% 7/19 | -7.57% 4/17 |
2013年 3月期 | 431 43,050 3/11 | 226 22,610 5/14 22,600 4/17 | 228,800 2,288 3/6 | 71億8642万 | 37億7266万 | +26.36% 3/11 | -10.12% 4/5 |
2014年 3月期 | 454 45,350 5/9 45,350 5/8 | 269 26,900 6/7 | 566,900 5,669 5/8 | 75億7036万 | 44億9047万 | +23.35% 5/9 | -17.92% 6/7 |
2015年 3月期 | 429 3/23 | 310 4/28 | 71,600 3/6 | 71億6138万 | 51億7489万 | +8.12% 7/29 | -7.27% 10/16 |
2016年 3月期 | 424 7/6 | 333 2/12 | 60,800 7/10 | 70億7791万 | 55億5883万 | +6.53% 3/16 | -10.04% 8/24 |
2017年 3月期 | 458 3/16 | 340 6/24 4/6 | 171,800 3/16 | 76億4548万 | 56億7568万 | +9.62% 1/13 | -8% 4/4 |
2018年 3月期 | 419 6/29 | 363 4/17 4/14 他2件 | 68,900 11/29 | 69億9445万 | 60億5963万 | +6.05% 5/22 | -5.8% 8/14 |
2019年 3月期 | 410 10/24 7/27 | 334 12/25 | 125,500 10/24 | 68億4421万 | 55億7552万 | +4.69% 10/24 | -12.35% 12/25 |
2020年 3月期 | 522 2/13 | 252 3/13 | 1,247,100 3/10 | 87億1385万 | 42億668万 | +13.11% 1/14 | -37.83% 3/13 |
2021年 3月期 | 428 6/9 6/8 | 259 4/6 | 446,800 7/30 | 71億4468万 | 43億2353万 | +27.9% 6/8 | -9.96% 7/2 |
2022年 3月期 | 375 12/13 9/17 他2件 | 348 12/22 | 70,700 12/22 | 62億5995万 | 58億923万 | +3.41% 12/14 | -2.93% 10/7 |
2023年 3月期 | 365 4/4 | 314 11/11 | 73,000 5/23 | 60億9301万 | 52億6191万 | +3.23% 2/3 | -4.09% 5/25 |
2024年 3月期 | 425 3/1 2/28 | 325 4/7 | 55,300 8/10 | 71億2202万 | 54億4625万 | +5.51% 2/28 | -3.8% 2/15 |
最新 | 446 2024/6/7 | 6,200 | 74億7393万 | +3% 433 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -47%(0.53倍)
- 2002/12/27 vs 2001/12/28
- -53%(0.47倍)
- 2003/12/30 vs 2002/12/27
- 400%(5倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 559%(6.59倍)
- 2006/12/29 vs 2005/12/30
- -66%(0.34倍)
- 2007/12/28 vs 2006/12/29
- -42%(0.58倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/06/07 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
37円(2002/11/22) - 1116%(12.16倍)
446円(6/7)