株価チャート
株価
6/7
- 前日 (6/6)
- 399
- 始値
- 402
- 高値
- 409
- 安値
- 400
- 終値 +2.26%
- 408
- 出来高 -48.28%
- 16,500
乖離率
- 株価(5日)
移動平均値 - +0.49%
406 - 株価(25日)
移動平均値 - +0.74%
405 - 出来高(5日)
移動平均値 - -28.39%
23,040
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 | 402 | 409 | 400 | 408 | +2.26% | 16,500 | 88億2725万 | +0.74% | 13.83 | 0.48 |
06/06 | 405 | 406 | 398 | 399 | -1.48% | 31,900 | 86億3254万 | -1.72% | 13.52 | 0.47 |
06/05 | 405 | 410 | 403 | 405 | -0.49% | 12,100 | 87億6235万 | -0.49% | 13.73 | 0.48 |
06/04 | 406 | 413 | 406 | 407 | -0.97% | 23,200 | 88億562万 | 0% | 13.79 | 0.48 |
06/03 | 409 | 416 | 408 | 411 | +0.74% | 31,500 | 88億9216万 | +0.74% | 13.93 | 0.48 |
05/31 | 405 | 410 | 402 | 408 | +0.74% | 50,700 | 88億2725万 | -0.24% | 13.83 | 0.48 |
05/30 | 395 | 405 | 393 | 405 | +2.79% | 50,000 | 87億6235万 | -1.22% | 13.73 | 0.48 |
05/29 | 403 | 411 | 394 | 394 | -2.48% | 50,900 | 85億2436万 | -3.9% | 13.35 | 0.46 |
05/28 | 417 | 419 | 404 | 404 | -3.58% | 79,500 | 87億4071万 | -1.7% | 13.69 | 0.47 |
05/27 | 408 | 422 | 402 | 419 | +2.7% | 98,200 | 90億6524万 | +1.7% | 14.2 | 0.49 |
05/24 | 384 | 408 | 382 | 408 | +5.97% | 68,600 | 88億2725万 | -0.97% | 13.83 | 0.48 |
05/23 | 390 | 391 | 385 | 385 | -0.26% | 110,600 | 83億2964万 | -6.78% | 13.05 | 0.45 |
05/22 | 387 | 393 | 386 | 386 | +0.26% | 67,400 | 83億5127万 | -6.99% | 13.08 | 0.45 |
05/21 | 397 | 397 | 385 | 385 | -1.53% | 102,800 | 83億2964万 | -7.89% | 13.05 | 0.45 |
05/20 | 391 | 402 | 389 | 391 | +0.77% | 95,600 | 84億5945万 | -6.9% | 13.25 | 0.46 |
05/17 | 403 | 403 | 387 | 388 | -2.27% | 117,200 | 83億9455万 | -7.84% | 13.15 | 0.46 |
05/16 | 409 | 409 | 397 | 397 | -2.93% | 73,500 | 85億8926万 | -5.92% | 13.45 | 0.47 |
05/15 | 408 | 412 | 406 | 409 | -0.73% | 46,800 | 88億4889万 | -3.31% | 13.86 | 0.48 |
05/14 | 418 | 419 | 410 | 412 | -0.24% | 36,300 | 89億1380万 | -2.6% | 13.96 | 0.48 |
05/13 | 419 | 419 | 412 | 413 | +0.49% | 20,800 | 89億3543万 | -2.36% | 14 | 0.48 |
05/10 | 416 | 418 | 411 | 411 | -0.96% | 36,300 | 88億9216万 | -3.07% | 13.93 | 0.48 |
05/09 | 420 | 422 | 415 | 415 | -1.43% | 28,100 | 89億7870万 | -2.12% | 14.06 | 0.49 |
05/08 | 423 | 431 | 421 | 421 | -1.41% | 21,800 | 91億851万 | -0.71% | 14.27 | 0.49 |
05/07 | 422 | 427 | 421 | 427 | +1.43% | 34,600 | 92億3833万 | +0.47% | 14.47 | 0.5 |
05/02 | 427 | 427 | 420 | 421 | -0.47% | 15,000 | 91億851万 | -0.94% | 14.27 | 0.49 |
05/01 | 428 | 428 | 420 | 423 | -0.94% | 33,200 | 91億5179万 | -0.7% | 14.34 | 0.5 |
04/30 | 417 | 427 | 417 | 427 | +2.15% | 34,700 | 92億3833万 | +0.23% | 14.47 | 0.5 |
04/26 | 425 | 425 | 417 | 418 | -2.11% | 55,300 | 90億4361万 | -1.88% | 14.17 | 0.49 |
04/25 | 425 | 429 | 424 | 427 | +0.23% | 29,100 | 92億3833万 | 0% | 14.47 | 0.5 |
04/24 | 427 | 434 | 426 | 426 | -0.23% | 32,800 | 92億1669万 | -0.47% | 14.44 | 0.5 |
04/23 | 432 | 432 | 425 | 427 | -0.23% | 17,600 | 92億3833万 | -0.23% | 14.47 | 0.5 |
04/22 | 413 | 428 | 413 | 428 | +3.63% | 42,100 | 92億5996万 | 0% | 14.51 | 0.5 |
04/19 | 426 | 427 | 412 | 413 | -3.5% | 65,100 | 89億3543万 | -3.73% | 14 | 0.48 |
04/18 | 427 | 431 | 424 | 428 | +2.15% | 28,200 | 92億5996万 | -0.23% | 14.51 | 0.5 |
04/17 | 431 | 434 | 419 | 419 | -2.78% | 48,300 | 90億6524万 | -2.33% | 14.2 | 0.49 |
04/16 | 447 | 447 | 430 | 431 | -2.71% | 69,600 | 93億2487万 | +0.47% | 14.61 | 0.51 |
04/15 | 441 | 453 | 440 | 443 | +0.91% | 107,600 | 95億8449万 | +3.5% | 15.01 | 0.52 |
04/12 | 437 | 441 | 435 | 439 | +0.23% | 53,600 | 94億9795万 | +2.81% | 14.88 | 0.52 |
04/11 | 420 | 438 | 419 | 438 | +3.3% | 76,500 | 94億7632万 | +2.82% | 14.84 | 0.51 |
04/10 | 420 | 427 | 420 | 424 | +0.24% | 59,400 | 91億7342万 | -0.24% | 14.37 | 0.5 |
04/09 | 417 | 423 | 417 | 423 | +2.17% | 18,000 | 91億5179万 | -0.24% | 14.34 | 0.5 |
04/08 | 414 | 417 | 408 | 414 | +0.49% | 61,500 | 89億5707万 | -2.13% | 14.03 | 0.49 |
04/05 | 413 | 414 | 407 | 412 | -0.48% | 29,500 | 89億1380万 | -2.6% | 13.96 | 0.48 |
04/04 | 422 | 422 | 414 | 414 | -1.43% | 47,000 | 89億5707万 | -2.13% | 14.03 | 0.49 |
04/03 | 422 | 425 | 418 | 420 | -0.47% | 44,000 | 90億8688万 | -0.71% | 14.23 | 0.49 |
04/02 | 422 | 425 | 420 | 422 | 0% | 65,100 | 91億3015万 | -0.24% | 14.3 | 0.5 |
04/01 | 438 | 438 | 422 | 422 | -2.09% | 73,200 | 91億3015万 | 0% | 14.3 | 0.5 |
03/29 | 436 | 440 | 430 | 431 | -1.37% | 43,000 | 93億2487万 | +2.38% | 14.61 | 0.51 |
03/28 | 440 | 444 | 434 | 437 | +0.23% | 82,900 | 94億5468万 | +3.8% | 14.81 | 0.51 |
03/27 | 429 | 437 | 429 | 436 | +1.63% | 75,100 | 94億3305万 | +3.81% | 14.78 | 0.51 |
03/26 | 434 | 434 | 428 | 429 | -0.92% | 36,500 | 92億8160万 | +2.39% | 14.54 | 0.5 |
03/25 | 434 | 442 | 433 | 433 | -2.04% | 74,300 | 93億6814万 | +3.84% | 14.68 | 0.51 |
03/22 | 441 | 443 | 436 | 442 | +0.68% | 43,000 | 95億6286万 | +6.25% | 14.98 | 0.52 |
03/21 | 441 | 444 | 438 | 439 | +0.23% | 53,600 | 94億9795万 | +5.78% | 14.88 | 0.52 |
03/19 | 436 | 440 | 431 | 438 | +0.69% | 54,300 | 94億7632万 | +5.54% | 14.84 | 0.51 |
03/18 | 437 | 441 | 432 | 435 | +0.93% | 72,000 | 94億1141万 | +4.82% | 14.74 | 0.51 |
03/15 | 426 | 438 | 425 | 431 | +0.7% | 123,100 | 93億2487万 | +3.86% | 14.61 | 0.51 |
03/14 | 418 | 431 | 418 | 428 | +2.39% | 78,400 | 92億5996万 | +3.13% | 14.51 | 0.5 |
03/13 | 420 | 424 | 415 | 418 | -0.24% | 41,200 | 90億4361万 | +0.48% | 14.17 | 0.49 |
03/12 | 407 | 420 | 402 | 419 | +3.46% | 134,700 | 90億6524万 | +0.24% | 14.2 | 0.49 |
03/11 | 416 | 416 | 403 | 405 | -2.88% | 62,100 | 87億6235万 | -3.34% | 13.73 | 0.48 |
03/08 | 411 | 420 | 411 | 417 | +0.72% | 53,300 | 90億2197万 | -0.95% | 14.13 | 0.49 |
03/07 | 420 | 420 | 411 | 414 | -0.96% | 72,700 | 89億5707万 | -2.13% | 14.03 | 0.49 |
03/06 | 405 | 418 | 402 | 418 | +3.21% | 73,200 | 90億4361万 | -1.42% | 14.17 | 0.49 |
03/05 | 405 | 406 | 400 | 405 | 0% | 34,900 | 87億6235万 | -4.71% | 13.73 | 0.48 |
03/04 | 408 | 409 | 404 | 405 | -0.98% | 52,000 | 87億6235万 | -5.15% | 13.73 | 0.48 |
03/01 | 410 | 410 | 406 | 409 | -0.49% | 59,100 | 88億4889万 | -4.66% | 13.86 | 0.48 |
02/29 | 417 | 417 | 409 | 411 | -1.67% | 55,800 | 88億9216万 | -4.42% | 13.93 | 0.48 |
02/28 | 409 | 418 | 409 | 418 | +2.96% | 58,400 | 90億4361万 | -3.02% | 14.17 | 0.49 |
02/27 | 409 | 412 | 406 | 406 | -0.98% | 62,900 | 87億8398万 | -6.02% | 13.76 | 0.48 |
02/26 | 405 | 415 | 405 | 410 | +1.74% | 72,800 | 88億7052万 | -5.31% | 13.9 | 0.48 |
02/22 | 407 | 408 | 399 | 403 | -1.23% | 55,800 | 87億1908万 | -7.14% | 13.66 | 0.47 |
02/21 | 411 | 411 | 404 | 408 | -0.73% | 42,700 | 88億2725万 | -6.21% | 13.83 | 0.48 |
02/20 | 414 | 414 | 408 | 411 | -0.48% | 49,800 | 88億9216万 | -5.95% | 13.93 | 0.48 |
02/19 | 401 | 413 | 401 | 413 | +2.99% | 43,000 | 89億3543万 | -5.71% | 14 | 0.48 |
02/16 | 398 | 407 | 398 | 401 | +1.26% | 90,000 | 86億7581万 | -8.86% | 13.59 | 0.47 |
02/15 | 412 | 412 | 389 | 396 | -5.04% | 393,300 | 85億6763万 | -10.41% | 13.42 | 0.46 |
02/14 | 431 | 432 | 417 | 417 | -3.47% | 98,100 | 90億2197万 | -6.08% | 14.13 | 0.49 |
02/13 | 436 | 440 | 432 | 432 | -0.69% | 57,600 | 93億4650万 | -2.92% | 14.64 | 0.51 |
02/09 | 438 | 442 | 435 | 435 | -2.03% | 88,800 | 94億1141万 | -2.47% | 14.74 | 0.51 |
02/08 | 445 | 445 | 436 | 444 | 0% | 81,100 | 96億613万 | -0.67% | 15.05 | 0.52 |
02/07 | 448 | 448 | 442 | 444 | +0.45% | 33,900 | 96億613万 | -0.67% | 15.05 | 0.52 |
02/06 | 460 | 460 | 442 | 442 | -3.7% | 108,100 | 95億6286万 | -1.12% | 14.98 | 0.52 |
02/05 | 452 | 463 | 452 | 459 | +2% | 51,700 | 99億3066万 | +2.68% | 15.56 | 0.54 |
02/02 | 451 | 457 | 450 | 450 | -0.22% | 64,800 | 97億3594万 | +1.12% | 15.25 | 0.53 |
02/01 | 462 | 462 | 450 | 451 | -2.38% | 39,500 | 97億5758万 | +1.58% | 15.29 | 0.53 |
01/31 | 452 | 462 | 450 | 462 | +2.21% | 83,000 | 99億9557万 | +4.29% | 15.66 | 0.54 |
01/30 | 452 | 452 | 447 | 452 | 0% | 175,000 | 97億7921万 | +2.26% | 15.32 | 0.53 |
01/29 | 446 | 452 | 444 | 452 | +1.8% | 75,200 | 97億7921万 | +2.26% | 15.32 | 0.53 |
01/26 | 444 | 446 | 441 | 444 | -0.22% | 43,900 | 96億613万 | +0.45% | 15.05 | 0.52 |
01/25 | 442 | 446 | 438 | 445 | +1.6% | 67,100 | 96億2777万 | +0.45% | 15.08 | 0.52 |
01/24 | 440 | 443 | 438 | 438 | -0.68% | 47,100 | 94億7632万 | -1.13% | 14.84 | 0.51 |
01/23 | 448 | 448 | 441 | 441 | -0.68% | 84,100 | 95億4122万 | -0.68% | 14.95 | 0.52 |
01/22 | 439 | 447 | 439 | 444 | +1.83% | 102,500 | 96億613万 | -0.22% | 15.05 | 0.52 |
01/19 | 437 | 440 | 434 | 436 | +0.46% | 62,300 | 94億3305万 | -2.24% | 14.78 | 0.51 |
01/18 | 440 | 440 | 431 | 434 | -0.23% | 95,900 | 93億8978万 | -2.91% | 14.71 | 0.51 |
01/17 | 445 | 447 | 435 | 435 | -1.58% | 88,800 | 94億1141万 | -2.9% | 14.74 | 0.51 |
01/16 | 449 | 450 | 441 | 442 | -0.67% | 64,100 | 95億6286万 | -1.56% | 14.98 | 0.52 |
01/15 | 448 | 449 | 443 | 445 | -0.67% | 84,800 | 96億2777万 | -1.11% | 15.08 | 0.52 |
01/12 | 452 | 453 | 447 | 448 | -0.88% | 76,600 | 96億9267万 | -0.67% | 15.18 | 0.53 |
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 | 1,617 194,000 8/28 | 479 57,500 4/24 | 2,462,040 20,517 8/22 | - | - | +66.6% 8/22 | -26.06% 4/23 |
2008年 6月期 | 942 113,000 7/26 | 249 29,900 6/27 | 576,840 4,807 7/25 | - | - | +22.45% 2/25 | -30.7% 1/16 |
2009年 6月期 | 295 35,400 7/9 | 71 8,490 2/19 | 615,960 5,133 2/19 | - | - | +102.73% 11/10 | -54.01% 2/20 |
2010年 6月期 | 144 17,290 7/7 | 74 8,950 11/30 8,910 11/27 | 117,360 978 8/27 | - | - | +25.01% 1/6 | -20.99% 11/27 |
2011年 6月期 | 465 55,800 4/14 | 33 3,945 11/10 3,945 11/2 他2件 | 4,609,680 38,414 4/19 | 50億2255万 | 3億5328万 | +196.74% 4/13 | -32.35% 3/15 |
2012年 6月期 | 359 43,100 7/14 | 133 16,010 9/26 | 2,815,560 23,463 3/15 | 38億7943万 | 14億4106万 | +54.4% 3/21 | -39.02% 9/26 |
2013年 6月期 | 339 40,700 5/21 | 138 16,520 2/18 | 2,025,600 16,880 5/21 | 36億6340万 | 14億8696万 | +65.05% 5/21 | -14.42% 6/6 |
2014年 6月期 | 1,229 1,475 6/12 | 209 25,070 7/1 | 10,482,360 8,735,300 6/12 | 214億6139万 | 22億5655万 | +95.2% 1/20 | -23.68% 3/25 |
2015年 6月期 | 981 1,177 7/1 | 496 595 11/20 | 1,441,800 1,201,500 2/6 | 171億2546万 | 100億5442万 | +17.21% 6/4 | -21.25% 10/14 |
2016年 6月期 | 701 841 7/2 | 293 352 2/12 | 1,600,320 1,333,600 12/1 | 145億7382万 | 61億3682万 | +24.94% 6/20 | -17.51% 1/21 |
2017年 6月期 | 928 1,114 5/31 | 490 588 9/6 | 605,280 504,400 11/18 | 196億8121万 | 102億6598万 | +23.21% 11/21 | -9.29% 9/6 |
2018年 6月期 | 1,508 1,810 6/11 | 820 984 8/1 | 758,040 631,700 5/11 | 323億6661万 | 174億7398万 | +20% 10/6 | -17.02% 2/14 |
2019年 6月期 | 1,477 7/25 | 706 6/4 | 496,200 7/25 | 319億1130万 | 152億7126万 | +9.7% 9/28 | -23.9% 12/25 |
2020年 6月期 | 940 7/26 | 377 3/13 | 735,900 5/13 | 203億2934万 | 81億5788万 | +33.36% 5/12 | -35.79% 3/13 |
2021年 6月期 | 1,462 12/28 | 562 7/2 | 2,505,800 11/9 | 316億3504万 | 121億6109万 | +37.47% 10/21 | -14.47% 5/12 |
2022年 6月期 | 1,270 8/12 | 502 3/14 | 3,136,600 8/18 | 274億7845万 | 108億6156万 | +12.9% 9/14 | -32.09% 8/17 |
2023年 6月期 | 774 8/24 | 466 1/6 12/28 | 505,200 8/16 | 167億4612万 | 100億8229万 | +27.49% 8/19 | -12.88% 5/31 |
最新 | 408 2024/6/7 | 16,500 | 88億2725万 | +0.74% 405 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -70%(0.3倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- -43%(0.57倍)
- 2010/12/30 vs 2009/12/30
- -27%(0.73倍)
- 2011/12/30 vs 2010/12/30
- 101%(2.01倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 212%(3.12倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- 82%(1.82倍)
- 2017/12/29 vs 2016/12/30
- 53%(1.53倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- 66%(1.66倍)
- 2021/12/30 vs 2020/12/30
- -50%(0.5倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/06/07 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
33円(2010/11/10) - 1141%(12.41倍)
408円(6/7)