株価チャート
株価
6/7
- 前日 (6/6)
- 43
- 始値
- 43
- 高値
- 46
- 安値
- 43
- 終値 +4.65%
- 45
- 出来高 -18.94%
- 1,180,600
乖離率
- 株価(5日)
移動平均値 - -2.17%
46 - 株価(25日)
移動平均値 - -16.67%
54 - 出来高(5日)
移動平均値 - -15.09%
1,390,480
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 | 43 | 46 | 43 | 45 | +4.65% | 1,180,600 | 126億7690万 | -16.67% | 76.18 | 3.3 |
06/06 | 45 | 46 | 43 | 43 | -4.44% | 1,456,500 | 121億1348万 | -21.82% | 72.8 | 3.16 |
06/05 | 47 | 47 | 45 | 45 | -4.26% | 1,025,000 | 126億7690万 | -18.18% | 76.18 | 3.3 |
06/04 | 47 | 47 | 46 | 47 | -2.08% | 605,500 | 132億4031万 | -16.07% | 79.57 | 3.45 |
06/03 | 47 | 50 | 46 | 48 | 0% | 2,684,800 | 135億2202万 | -14.29% | 81.26 | 3.52 |
05/31 | 46 | 49 | 45 | 48 | +9.09% | 1,922,700 | 135億2202万 | -14.29% | 81.26 | 3.52 |
05/30 | 44 | 47 | 43 | 44 | 0% | 2,491,700 | 123億9519万 | -22.81% | 74.49 | 3.23 |
05/29 | 45 | 46 | 42 | 44 | -4.35% | 4,412,200 | 123億9519万 | -24.14% | 74.49 | 3.23 |
05/28 | 46 | 49 | 45 | 46 | -4.17% | 3,918,800 | 129億5861万 | -20.69% | 77.88 | 3.38 |
05/27 | 51 | 52 | 48 | 48 | -5.88% | 2,149,400 | 135億2202万 | -18.64% | 81.26 | 3.52 |
05/24 | 52 | 53 | 50 | 51 | -3.77% | 2,559,700 | 143億6715万 | -13.56% | 86.34 | 3.74 |
05/23 | 52 | 57 | 51 | 53 | +3.92% | 4,106,400 | 149億3057万 | -11.67% | 89.73 | 3.89 |
05/22 | 53 | 54 | 50 | 51 | -5.56% | 4,097,600 | 143億6715万 | -15% | 86.34 | 3.74 |
05/21 | 57 | 57 | 52 | 54 | -6.9% | 4,925,300 | 152億1228万 | -10% | 91.42 | 3.96 |
05/20 | 58 | 59 | 57 | 58 | -1.69% | 2,859,500 | 163億3911万 | -3.33% | 98.19 | 4.26 |
05/17 | 59 | 61 | 59 | 59 | -1.67% | 1,126,800 | 166億2082万 | -1.67% | 99.88 | 4.33 |
05/16 | 60 | 62 | 58 | 60 | -1.64% | 3,429,800 | 169億253万 | 0% | 101.58 | 4.4 |
05/15 | 68 | 69 | 60 | 61 | -7.58% | 7,075,200 | 171億8424万 | +1.67% | 103.27 | 4.48 |
05/14 | 63 | 66 | 61 | 66 | +3.13% | 2,928,100 | 185億9278万 | +10% | 111.74 | 4.84 |
05/13 | 63 | 64 | 58 | 64 | 0% | 3,315,700 | 180億2937万 | +6.67% | 108.35 | 4.7 |
05/10 | 63 | 64 | 63 | 64 | +1.59% | 881,800 | 180億2937万 | +8.47% | 108.35 | 4.7 |
05/09 | 66 | 66 | 62 | 63 | -4.55% | 2,963,200 | 177億4766万 | +6.78% | 106.66 | 4.62 |
05/08 | 62 | 67 | 62 | 66 | +6.45% | 4,584,100 | 185億9278万 | +11.86% | 111.74 | 4.84 |
05/07 | 61 | 62 | 59 | 62 | +3.33% | 2,186,500 | 174億6595万 | +5.08% | 104.96 | 4.55 |
05/02 | 59 | 61 | 58 | 60 | +3.45% | 2,531,900 | 169億253万 | +3.45% | 101.58 | 4.4 |
05/01 | 58 | 59 | 58 | 58 | 0% | 404,500 | 163億3911万 | 0% | 98.19 | 4.26 |
04/30 | 58 | 59 | 57 | 58 | +1.75% | 1,422,500 | 163億3911万 | 0% | 98.19 | 4.26 |
04/26 | 58 | 59 | 56 | 57 | -1.72% | 2,588,700 | 160億5740万 | -1.72% | 96.5 | 4.18 |
04/25 | 58 | 59 | 58 | 58 | -1.69% | 1,053,700 | 163億3911万 | 0% | 98.19 | 4.26 |
04/24 | 59 | 60 | 58 | 59 | 0% | 1,469,600 | 166億2082万 | +1.72% | 99.88 | 4.33 |
04/23 | 60 | 61 | 58 | 59 | -1.67% | 2,502,700 | 166億2082万 | +1.72% | 99.88 | 4.33 |
04/22 | 60 | 62 | 59 | 60 | 0% | 2,136,700 | 169億253万 | +5.26% | 101.58 | 4.4 |
04/19 | 61 | 61 | 57 | 60 | -1.64% | 4,392,900 | 169億253万 | +5.26% | 101.58 | 4.4 |
04/18 | 59 | 64 | 58 | 61 | +3.39% | 3,989,400 | 171億8424万 | +7.02% | 103.27 | 4.48 |
04/17 | 63 | 65 | 58 | 59 | -4.84% | 4,296,900 | 166億2082万 | +3.51% | 99.88 | 4.33 |
04/16 | 56 | 63 | 56 | 62 | +10.71% | 6,019,500 | 174億6595万 | +8.77% | 104.96 | 4.55 |
04/15 | 57 | 58 | 55 | 56 | -1.75% | 2,035,500 | 157億7570万 | 0% | 94.81 | 4.11 |
04/12 | 57 | 59 | 56 | 57 | +1.79% | 1,666,700 | 160億5740万 | +1.79% | 96.5 | 4.18 |
04/11 | 56 | 57 | 55 | 56 | 0% | 1,133,800 | 157億7570万 | 0% | 94.81 | 4.11 |
04/10 | 55 | 59 | 55 | 56 | +1.82% | 2,303,900 | 157億7570万 | 0% | 94.81 | 4.11 |
04/09 | 58 | 59 | 55 | 55 | -6.78% | 3,262,600 | 154億9399万 | -3.51% | 93.11 | 4.04 |
04/08 | 59 | 60 | 57 | 59 | 0% | 1,890,100 | 166億2082万 | +3.51% | 99.88 | 4.33 |
04/05 | 58 | 59 | 54 | 59 | -1.67% | 6,748,900 | 166億2082万 | +5.36% | 99.88 | 4.33 |
04/04 | 61 | 62 | 60 | 60 | 0% | 3,429,300 | 169億253万 | +7.14% | 101.58 | 4.4 |
04/03 | 64 | 66 | 60 | 60 | -3.23% | 5,791,700 | 169億253万 | +9.09% | 101.58 | 4.4 |
04/02 | 63 | 75 | 59 | 62 | +3.33% | 32,022,500 | 174億6595万 | +14.81% | 104.96 | 4.55 |
04/01 | 58 | 62 | 58 | 60 | +5.26% | 4,761,900 | 169億253万 | +13.21% | 101.58 | 4.4 |
03/29 | 55 | 59 | 54 | 57 | +5.56% | 3,140,700 | 160億5740万 | +9.62% | 96.5 | 4.18 |
03/28 | 55 | 57 | 53 | 54 | +1.89% | 4,132,800 | 152億1228万 | +8% | 91.42 | 3.96 |
03/27 | 55 | 65 | 53 | 53 | -1.85% | 12,855,000 | 149億3057万 | +8.16% | 89.73 | 3.89 |
03/26 | 55 | 56 | 53 | 54 | -1.82% | 2,115,300 | 152億1228万 | +12.5% | 91.42 | 3.96 |
03/25 | 56 | 57 | 54 | 55 | -1.79% | 2,101,400 | 154億9399万 | +17.02% | 93.11 | 4.04 |
03/22 | 57 | 58 | 54 | 56 | -1.75% | 2,599,300 | 157億7570万 | +21.74% | 94.81 | 4.11 |
03/21 | 52 | 57 | 51 | 57 | +7.55% | 5,018,400 | 160億5740万 | +26.67% | 96.5 | 4.18 |
03/19 | 55 | 55 | 52 | 53 | -1.85% | 2,649,800 | 149億3057万 | +23.26% | 89.73 | 3.89 |
03/18 | 55 | 57 | 53 | 54 | -3.57% | 3,673,100 | 152億1228万 | +28.57% | 91.42 | 3.96 |
03/15 | 52 | 56 | 52 | 56 | +3.7% | 3,288,100 | 157億7570万 | +36.59% | 94.81 | 4.11 |
03/14 | 53 | 55 | 50 | 54 | -3.57% | 3,628,900 | 152億1228万 | +38.46% | 91.42 | 3.96 |
03/13 | 62 | 62 | 53 | 56 | -1.75% | 7,177,700 | 157億7570万 | +47.37% | 94.81 | 4.11 |
03/12 | 59 | 65 | 56 | 57 | +3.64% | 17,903,700 | 160億5740万 | +54.05% | 96.5 | 4.18 |
03/11 | 46 | 56 | 44 | 55 | +30.95% | 21,312,900 | 154億9399万 | +52.78% | 93.11 | 4.04 |
03/08 | 55 | 59 | 41 | 42 | -28.81% | 16,747,200 | 118億3177万 | +23.53% | 71.1 | 3.08 |
03/07 | 56 | 69 | 53 | 59 | +7.27% | 25,104,700 | 166億2082万 | +73.53% | 99.88 | 4.33 |
03/06 | 82 | 90 | 51 | 55 | -32.1% | 33,600,000 | 154億9399万 | +71.88% | 93.11 | 4.04 |
03/05 | 60 | 89 | 54 | 81 | +35% | 39,419,600 | 228億1842万 | +161.29% | 137.13 | 5.94 |
03/04 | 44 | 64 | 43 | 60 | +39.53% | 40,608,000 | 169億253万 | +106.9% | 101.58 | 4.4 |
03/01 | 44 | 45 | 39 | 43 | +7.5% | 8,403,800 | 121億1348万 | +59.26% | 72.8 | 3.16 |
02/29 | 36 | 43 | 35 | 40 | +17.65% | 7,642,100 | 112億6835万 | +53.85% | 67.72 | 2.94 |
02/28 | 37 | 37 | 33 | 34 | -8.11% | 5,516,700 | 95億7810万 | +30.77% | 57.56 | 2.49 |
02/27 | 38 | 38 | 36 | 37 | -5.13% | 3,849,100 | 104億2323万 | +48% | 62.64 | 2.71 |
02/26 | 30 | 44 | 30 | 39 | +39.29% | 24,986,500 | 109億8664万 | +56% | 66.03 | 2.86 |
02/22 | 28 | 28 | 27 | 28 | 0% | 917,400 | 78億8785万 | +16.67% | 47.4 | 2.05 |
02/21 | 28 | 28 | 27 | 28 | 0% | 494,200 | 78億8785万 | +16.67% | 47.4 | 2.05 |
02/20 | 27 | 29 | 27 | 28 | +3.7% | 2,575,800 | 78億8785万 | +16.67% | 47.4 | 2.05 |
02/19 | 26 | 28 | 25 | 27 | +3.85% | 3,406,000 | 76億614万 | +17.39% | 45.71 | 1.98 |
02/16 | 24 | 26 | 24 | 26 | +8.33% | 1,794,600 | 73億2443万 | +13.04% | 44.02 | 1.91 |
02/15 | 24 | 26 | 24 | 24 | +9.09% | 3,097,100 | 67億6101万 | +4.35% | 40.63 | 1.76 |
02/14 | 23 | 24 | 22 | 22 | -4.35% | 918,600 | 61億9759万 | -4.35% | 37.25 | 1.61 |
02/13 | 23 | 24 | 23 | 23 | 0% | 474,900 | 64億7930万 | 0% | 38.94 | 1.69 |
02/09 | 23 | 24 | 22 | 23 | 0% | 2,328,500 | 64億7930万 | 0% | 38.94 | 1.69 |
02/08 | 24 | 24 | 23 | 23 | 0% | 587,000 | 64億7930万 | 0% | 38.94 | 1.69 |
02/07 | 23 | 24 | 23 | 23 | 0% | 487,400 | 64億7930万 | 0% | 38.94 | 1.69 |
02/06 | 23 | 24 | 23 | 23 | -4.17% | 171,500 | 64億7930万 | 0% | 38.94 | 1.69 |
02/05 | 23 | 24 | 23 | 24 | +4.35% | 192,700 | 67億6101万 | +4.35% | 40.63 | 1.76 |
02/02 | 23 | 24 | 23 | 23 | 0% | 308,400 | 64億7930万 | 0% | 38.94 | 1.69 |
02/01 | 23 | 24 | 23 | 23 | 0% | 297,000 | 64億7930万 | 0% | 38.94 | 1.69 |
01/31 | 24 | 24 | 23 | 23 | 0% | 408,000 | 64億7930万 | 0% | 38.94 | 1.69 |
01/30 | 24 | 24 | 23 | 23 | -4.17% | 527,900 | 64億7930万 | 0% | 38.94 | 1.69 |
01/29 | 23 | 24 | 23 | 24 | +4.35% | 213,800 | 67億6101万 | +4.35% | 40.63 | 1.76 |
01/26 | 23 | 24 | 23 | 23 | 0% | 191,700 | 64億7930万 | 0% | 38.94 | 1.69 |
01/25 | 23 | 24 | 23 | 23 | 0% | 238,500 | 64億7930万 | 0% | 38.94 | 1.69 |
01/24 | 24 | 24 | 23 | 23 | 0% | 203,700 | 64億7930万 | 0% | 38.94 | 1.69 |
01/23 | 23 | 24 | 23 | 23 | 0% | 219,600 | 64億7930万 | 0% | 38.94 | 1.69 |
01/22 | 23 | 24 | 23 | 23 | 0% | 380,200 | 64億7930万 | 0% | 38.94 | 1.69 |
01/19 | 23 | 24 | 23 | 23 | 0% | 205,800 | 64億7930万 | 0% | 38.94 | 1.69 |
01/18 | 23 | 24 | 23 | 23 | 0% | 160,000 | 64億7930万 | 0% | 38.94 | 1.69 |
01/17 | 24 | 24 | 23 | 23 | 0% | 212,900 | 64億7930万 | 0% | 38.94 | 1.69 |
01/16 | 23 | 24 | 23 | 23 | 0% | 264,800 | 64億7930万 | 0% | 38.94 | 1.69 |
01/15 | 23 | 24 | 23 | 23 | -4.17% | 240,000 | 64億7930万 | 0% | 38.94 | 1.69 |
01/12 | 23 | 24 | 23 | 24 | +4.35% | 844,100 | 67億6101万 | +4.35% | 40.63 | 1.76 |
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 12月期 | 112 37 1/22 | 44 9/19 9/18 | 9,217,000 11/14 | - | - | +36.13% 10/2 | -22.48% 1/16 |
2008年 12月期 | 71 3/3 | 21 10/7 | 13,557,000 3/3 | - | - | +15.23% 2/25 | -31.02% 10/8 |
2009年 12月期 | 45 6/22 | 18 3/16 3/13 他12件 | 8,346,000 7/31 | - | - | +72.13% 4/13 | -19.56% 10/5 |
2010年 12月期 | 38 4/27 | 20 11/4 11/2 他5件 | 2,709,000 3/18 | 71億9977万 | 37億8935万 | +27.71% 3/17 | -16.07% 5/19 |
2011年 12月期 | 30 7/22 | 17 3/16 3/15 | 7,267,000 7/21 | 56億8403万 | 32億2095万 | +26.09% 7/22 | -24.12% 3/15 |
2012年 12月期 | 27 3/26 | 15 11/14 | 3,917,000 3/26 | 51億1562万 | 28億4201万 | +114.54% 1/28 | -13.48% 5/17 |
2013年 12月期 | 72 11/14 | 20 1/7 1/4 | 57,669,000 1/28 | 136億4167万 | 37億8935万 | +47.9% 4/26 | -22.29% 6/7 |
2014年 12月期 | 58 1/21 1/20 | 40 5/22 5/21 | 7,657,000 9/24 | 159億121万 | 109億6635万 | +12.29% 9/1 | -9.82% 2/14 |
2015年 12月期 | 58 6/26 | 35 8/25 | 27,585,000 6/26 | 159億3485万 | 96億3266万 | +10.51% 2/10 | -19.7% 8/25 |
2016年 12月期 | 43 12/2 4/8 他2件 | 31 6/27 | 2,529,000 12/2 | 118億8343万 | 85億5224万 | +12.3% 12/6 | -10.91% 6/28 |
2017年 12月期 | 40 3/7 3/6 他11件 | 33 12/25 4/26 他12件 | 2,553,000 6/20 | 111億3595万 | 92億9639万 | +48.88% 1/18 | -8.94% 4/14 |
2018年 12月期 | 57 1/18 | 23 12/26 12/25 | 57,818,000 1/18 | 160億5740万 | 64億7930万 | +21.87% 11/26 | -19.35% 12/25 |
2019年 12月期 | 39 3/26 | 24 1/4 | 6,310,700 3/26 | 109億8664万 | 67億6101万 | +14.38% 3/11 | -6.43% 8/16 |
2020年 12月期 | 39 7/8 | 18 3/17 3/13 | 32,754,100 6/9 | 109億8664万 | 50億7076万 | +33.93% 6/9 | -28.57% 3/13 |
2021年 12月期 | 31 3/1 | 22 12/30 12/29 他9件 | 5,440,800 1/21 | 87億3297万 | 61億9759万 | +17.25% 2/9 | -7.24% 1/25 |
2022年 12月期 | 34 3/15 | 20 2/25 2/24 他2件 | 19,903,100 3/15 | 95億7810万 | 56億3417万 | +46.25% 3/15 | -9.01% 7/15 |
2023年 12月期 | 28 6/2 3/2 他2件 | 21 4/5 4/4 他7件 | 4,389,000 6/2 | 78億8785万 | 59億1588万 | +19.66% 3/1 | -13.25% 3/31 |
最新 | 45 2024/6/7 | 1,180,600 | 126億7690万 | -16.67% 54 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- -19%(0.81倍)
- 1985/12/28 vs 1984/12/28
- 150%(2.5倍)
- 1986/12/27 vs 1985/12/28
- 18%(1.18倍)
- 1987/12/28 vs 1986/12/27
- 6%(1.06倍)
- 1988/12/28 vs 1987/12/28
- 51%(1.51倍)
- 1989/12/29 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -43%(0.57倍)
- 1993/12/30 vs 1992/12/30
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/30
- -3%(0.97倍)
- 1995/12/29 vs 1994/12/30
- -28%(0.72倍)
- 1996/12/30 vs 1995/12/29
- 6%(1.06倍)
- 1997/12/30 vs 1996/12/30
- -66%(0.34倍)
- 1998/12/30 vs 1997/12/30
- 10%(1.1倍)
- 1999/12/30 vs 1998/12/30
- 44%(1.44倍)
- 2000/12/29 vs 1999/12/30
- -34%(0.66倍)
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/30
- 43%(1.43倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 110%(2.1倍)
- 2006/12/29 vs 2005/12/30
- -49%(0.51倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 175%(2.75倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- -13%(0.87倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/06/07 vs 2023/12/29
- 96%(1.96倍)
- 過去安値
15円(2012/11/14) - 200%(3倍)
45円(6/7)