株価チャート
株価
6/7
- 前日 (6/6)
- 207
- 始値
- 206
- 高値
- 207
- 安値
- 205
- 終値 -0.48%
- 206
- 出来高 -80.02%
- 25,000
乖離率
- 株価(5日)
移動平均値 - -2.37%
211 - 株価(25日)
移動平均値 - -2.83%
212 - 出来高(5日)
移動平均値 - -60.52%
63,320
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 | 206 | 207 | 205 | 206 | -0.48% | 25,000 | 57億847万 | -2.83% | 6.32 | 0.75 |
06/06 | 212 | 213 | 205 | 207 | -4.17% | 125,100 | 57億3618万 | -2.82% | 6.35 | 0.75 |
06/05 | 211 | 217 | 211 | 216 | +1.41% | 37,300 | 59億8558万 | +1.41% | 6.63 | 0.78 |
06/04 | 212 | 215 | 212 | 213 | -0.93% | 60,700 | 59億244万 | 0% | 6.54 | 0.77 |
06/03 | 214 | 218 | 213 | 215 | -0.92% | 68,500 | 59億5787万 | +0.94% | 6.6 | 0.78 |
05/31 | 201 | 228 | 201 | 217 | +7.96% | 501,400 | 60億1329万 | +1.88% | 6.66 | 0.79 |
05/30 | 200 | 207 | 200 | 201 | -2.9% | 91,100 | 55億6991万 | -5.63% | 6.17 | 0.73 |
05/29 | 210 | 212 | 207 | 207 | -2.36% | 27,200 | 57億3618万 | -2.82% | 6.35 | 0.75 |
05/28 | 209 | 216 | 208 | 212 | +1.44% | 33,500 | 58億7473万 | -0.47% | 6.51 | 0.77 |
05/27 | 210 | 211 | 209 | 209 | -0.48% | 24,000 | 57億9160万 | -1.88% | 6.41 | 0.76 |
05/24 | 209 | 213 | 209 | 210 | -0.94% | 32,500 | 58億1931万 | -1.41% | 6.45 | 0.76 |
05/23 | 214 | 215 | 211 | 212 | -0.93% | 46,800 | 58億7473万 | -0.47% | 6.51 | 0.77 |
05/22 | 210 | 218 | 210 | 214 | +1.9% | 72,000 | 59億3015万 | +0.47% | 6.57 | 0.78 |
05/21 | 213 | 214 | 209 | 210 | -1.41% | 17,000 | 58億1931万 | -0.94% | 6.45 | 0.76 |
05/20 | 209 | 214 | 209 | 213 | +0.95% | 17,600 | 59億244万 | 0% | 6.54 | 0.77 |
05/17 | 210 | 212 | 210 | 211 | 0% | 22,800 | 58億4702万 | -1.4% | 6.48 | 0.77 |
05/16 | 215 | 217 | 211 | 211 | -1.4% | 23,500 | 58億4702万 | -1.86% | 6.48 | 0.77 |
05/15 | 217 | 218 | 213 | 214 | -1.38% | 22,200 | 59億3015万 | -0.93% | 6.57 | 0.78 |
05/14 | 217 | 217 | 214 | 217 | +0.46% | 12,000 | 60億1329万 | 0% | 6.66 | 0.79 |
05/13 | 215 | 217 | 214 | 216 | +0.47% | 27,400 | 59億8558万 | -0.92% | 6.63 | 0.78 |
05/10 | 217 | 219 | 215 | 215 | -1.83% | 44,100 | 59億5787万 | -1.83% | 6.6 | 0.78 |
05/09 | 216 | 220 | 216 | 219 | +0.46% | 24,100 | 60億6871万 | 0% | 6.72 | 0.8 |
05/08 | 215 | 218 | 214 | 218 | +1.87% | 42,400 | 60億4100万 | -0.91% | 6.69 | 0.79 |
05/07 | 218 | 218 | 212 | 214 | -0.47% | 52,500 | 59億3015万 | -3.17% | 6.57 | 0.78 |
05/02 | 212 | 215 | 212 | 215 | +0.94% | 15,500 | 59億5787万 | -3.15% | 6.6 | 0.78 |
05/01 | 217 | 218 | 213 | 213 | -2.29% | 52,400 | 59億244万 | -4.48% | 6.54 | 0.77 |
04/30 | 214 | 218 | 214 | 218 | +1.87% | 29,100 | 60億4100万 | -2.68% | 6.69 | 0.79 |
04/26 | 213 | 216 | 213 | 214 | +0.47% | 9,900 | 59億3015万 | -5.31% | 6.57 | 0.78 |
04/25 | 214 | 215 | 213 | 213 | -0.47% | 14,800 | 59億244万 | -6.17% | 6.54 | 0.77 |
04/24 | 213 | 217 | 213 | 214 | +0.47% | 41,900 | 59億3015万 | -6.14% | 6.57 | 0.78 |
04/23 | 214 | 215 | 213 | 213 | 0% | 36,600 | 59億244万 | -6.99% | 6.54 | 0.77 |
04/22 | 209 | 214 | 208 | 213 | +2.9% | 69,900 | 59億244万 | -7.39% | 6.54 | 0.77 |
04/19 | 210 | 211 | 204 | 207 | -1.9% | 93,100 | 57億3618万 | -10.39% | 6.35 | 0.75 |
04/18 | 204 | 214 | 203 | 211 | +3.94% | 97,100 | 58億4702万 | -9.05% | 6.48 | 0.77 |
04/17 | 203 | 206 | 201 | 203 | -0.49% | 57,000 | 56億2533万 | -12.5% | 6.23 | 0.74 |
04/16 | 204 | 206 | 202 | 204 | -0.97% | 93,600 | 56億5304万 | -12.45% | 6.26 | 0.74 |
04/15 | 206 | 210 | 206 | 206 | -0.96% | 124,600 | 57億847万 | -11.97% | 6.32 | 0.75 |
04/12 | 216 | 217 | 208 | 208 | -4.15% | 273,300 | 57億6389万 | -11.49% | 6.38 | 0.76 |
04/11 | 226 | 227 | 217 | 217 | -10.33% | 489,100 | 60億1329万 | -8.05% | 6.66 | 0.79 |
04/10 | 247 | 250 | 241 | 242 | -1.63% | 242,800 | 67億606万 | +2.11% | 7.43 | 0.88 |
04/09 | 242 | 247 | 240 | 246 | +2.5% | 83,900 | 68億1691万 | +4.24% | 7.55 | 0.89 |
04/08 | 241 | 241 | 237 | 240 | +2.56% | 78,500 | 66億5064万 | +2.13% | 7.37 | 0.87 |
04/05 | 235 | 237 | 231 | 234 | -1.27% | 53,800 | 64億8438万 | -0.43% | 7.18 | 0.85 |
04/04 | 230 | 237 | 230 | 237 | +2.16% | 40,100 | 65億6751万 | +0.85% | 7.27 | 0.86 |
04/03 | 231 | 236 | 230 | 232 | +0.87% | 33,900 | 64億2895万 | -1.28% | 7.12 | 0.84 |
04/02 | 240 | 240 | 230 | 230 | -4.56% | 98,600 | 63億7353万 | -2.13% | 7.06 | 0.83 |
04/01 | 245 | 245 | 238 | 241 | -0.82% | 55,500 | 66億7835万 | +2.55% | 7.4 | 0.87 |
03/29 | 242 | 244 | 240 | 243 | +0.83% | 25,300 | 67億3377万 | +3.4% | 7.46 | 0.88 |
03/28 | 244 | 244 | 241 | 241 | +0.42% | 32,700 | 66億7835万 | +2.55% | 7.4 | 0.87 |
03/27 | 248 | 248 | 240 | 240 | -1.64% | 41,500 | 66億5064万 | +2.13% | 7.37 | 0.87 |
03/26 | 248 | 248 | 241 | 244 | -2.01% | 66,500 | 67億6149万 | +3.83% | 7.49 | 0.89 |
03/25 | 246 | 255 | 244 | 249 | +1.22% | 127,800 | 69億4万 | +5.96% | 7.64 | 0.9 |
03/22 | 247 | 248 | 242 | 246 | -0.81% | 88,700 | 68億1691万 | +5.13% | 7.55 | 0.89 |
03/21 | 236 | 248 | 235 | 248 | +5.08% | 192,200 | 68億7233万 | +5.98% | 7.61 | 0.9 |
03/19 | 236 | 238 | 234 | 236 | +0.85% | 70,600 | 65億3980万 | +0.85% | 7.24 | 0.86 |
03/18 | 234 | 237 | 231 | 234 | +1.74% | 55,400 | 64億8438万 | -0.43% | 7.18 | 0.85 |
03/15 | 229 | 232 | 227 | 230 | 0% | 37,500 | 63億7353万 | -2.13% | 7.06 | 0.83 |
03/14 | 233 | 233 | 228 | 230 | +0.88% | 57,600 | 63億7353万 | -2.54% | 7.06 | 0.83 |
03/13 | 235 | 235 | 227 | 228 | -1.3% | 63,900 | 63億1811万 | -3.8% | 7 | 0.83 |
03/12 | 224 | 234 | 222 | 231 | +2.21% | 111,400 | 64億124万 | -2.94% | 7.09 | 0.84 |
03/11 | 226 | 227 | 222 | 226 | -1.31% | 74,000 | 62億6269万 | -5.44% | 6.94 | 0.82 |
03/08 | 231 | 233 | 227 | 229 | 0% | 36,200 | 63億4582万 | -4.58% | 7.03 | 0.83 |
03/07 | 232 | 233 | 229 | 229 | -1.72% | 49,100 | 63億4582万 | -4.58% | 7.03 | 0.83 |
03/06 | 229 | 236 | 227 | 233 | +2.19% | 183,300 | 64億5666万 | -3.32% | 7.15 | 0.85 |
03/05 | 223 | 229 | 218 | 228 | +1.33% | 82,500 | 63億1811万 | -5.79% | 7 | 0.83 |
03/04 | 228 | 230 | 225 | 225 | -1.75% | 82,900 | 62億3498万 | -7.41% | 6.91 | 0.82 |
03/01 | 234 | 234 | 228 | 229 | -2.14% | 81,100 | 63億4582万 | -6.15% | 7.03 | 0.83 |
02/29 | 235 | 235 | 231 | 234 | -1.27% | 65,500 | 64億8438万 | -4.49% | 5.66 | 0.85 |
02/28 | 237 | 240 | 235 | 237 | -1.66% | 49,700 | 65億6751万 | -3.66% | 5.73 | 0.86 |
02/27 | 236 | 241 | 235 | 241 | +2.99% | 79,600 | 66億7835万 | -2.43% | 5.83 | 0.87 |
02/26 | 231 | 239 | 231 | 234 | +1.3% | 106,200 | 64億8438万 | -5.26% | 5.66 | 0.85 |
02/22 | 234 | 238 | 229 | 231 | -1.28% | 135,100 | 64億124万 | -6.85% | 5.59 | 0.84 |
02/21 | 240 | 241 | 232 | 234 | -2.5% | 163,200 | 64億8438万 | -6.02% | 5.66 | 0.85 |
02/20 | 241 | 244 | 240 | 240 | -0.83% | 63,200 | 66億5064万 | -4.38% | 5.8 | 0.87 |
02/19 | 241 | 247 | 240 | 242 | -0.41% | 179,600 | 67億606万 | -3.97% | 5.85 | 0.88 |
02/16 | 237 | 243 | 236 | 243 | +2.1% | 107,500 | 67億3377万 | -3.95% | 5.88 | 0.88 |
02/15 | 242 | 245 | 238 | 238 | -0.83% | 113,100 | 65億9522万 | -6.67% | 5.76 | 0.86 |
02/14 | 250 | 250 | 240 | 240 | -4% | 157,400 | 66億5064万 | -6.61% | 5.8 | 0.87 |
02/13 | 252 | 256 | 249 | 250 | -1.57% | 99,600 | 69億2775万 | -3.47% | 6.05 | 0.91 |
02/09 | 251 | 256 | 251 | 254 | +1.2% | 115,700 | 70億3860万 | -2.31% | 6.14 | 0.92 |
02/08 | 253 | 257 | 251 | 251 | -0.79% | 129,100 | 69億5546万 | -3.83% | 6.07 | 0.91 |
02/07 | 251 | 255 | 247 | 253 | +0.8% | 77,600 | 70億1089万 | -3.8% | 6.12 | 0.92 |
02/06 | 247 | 253 | 247 | 251 | +0.4% | 141,400 | 69億5546万 | -4.92% | 6.07 | 0.91 |
02/05 | 246 | 251 | 243 | 250 | +1.63% | 201,200 | 69億2775万 | -6.02% | 6.05 | 0.91 |
02/02 | 246 | 248 | 244 | 246 | -0.4% | 75,600 | 68億1691万 | -8.21% | 5.95 | 0.89 |
02/01 | 252 | 252 | 244 | 247 | -0.8% | 141,100 | 68億4462万 | -8.52% | 5.97 | 0.9 |
01/31 | 249 | 252 | 245 | 249 | -0.4% | 128,900 | 69億4万 | -8.46% | 6.02 | 0.9 |
01/30 | 251 | 252 | 249 | 250 | 0% | 58,000 | 69億2775万 | -8.76% | 6.05 | 0.91 |
01/29 | 251 | 253 | 249 | 250 | +0.4% | 101,300 | 69億2775万 | -9.09% | 6.05 | 0.91 |
01/26 | 254 | 256 | 249 | 249 | -2.35% | 250,100 | 69億4万 | -10.11% | 6.02 | 0.9 |
01/25 | 257 | 257 | 253 | 255 | 0% | 123,600 | 70億6631万 | -8.6% | 6.17 | 0.93 |
01/24 | 256 | 257 | 255 | 255 | 0% | 74,200 | 70億6631万 | -9.25% | 6.17 | 0.93 |
01/23 | 261 | 261 | 253 | 255 | -0.39% | 159,700 | 70億6631万 | -9.57% | 6.17 | 0.93 |
01/22 | 261 | 269 | 255 | 256 | +0.79% | 251,800 | 70億9402万 | -9.22% | 6.19 | 0.93 |
01/19 | 264 | 264 | 254 | 254 | -2.68% | 282,200 | 70億3860万 | -10.25% | 6.14 | 0.92 |
01/18 | 263 | 264 | 257 | 261 | -0.76% | 153,200 | 72億3257万 | -8.1% | 6.31 | 0.95 |
01/17 | 273 | 274 | 263 | 263 | -2.95% | 225,600 | 72億8800万 | -7.39% | 6.36 | 0.95 |
01/16 | 269 | 275 | 268 | 271 | +1.12% | 328,300 | 75億968万 | -4.58% | 6.55 | 0.98 |
01/15 | 268 | 272 | 264 | 268 | +1.52% | 389,600 | 74億2655万 | -5.63% | 6.48 | 0.97 |
01/12 | 270 | 276 | 260 | 264 | -10.2% | 1,461,800 | 73億1571万 | -7.37% | 6.38 | 0.96 |
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 | |
2008年 2月期 | 660 4/4 | 373 1/23 | 26,000 4/18 | - | - | +5.32% 6/4 | -19.31% 8/31 |
2009年 2月期 | 514 9/24 9/18 他2件 | 360 4/1 3/28 他3件 | 11,000 7/1 | - | - | +11.85% 9/17 | -14.51% 3/11 |
2010年 2月期 | 408 4/14 | 282 2/24 | 11,000 3/11 | - | 36億5738万 | +0.89% 6/10 | -14.89% 10/15 |
2011年 2月期 | 316 8/12 | 175 10/13 | 97,000 8/23 | 40億9834万 | 22億6965万 | +14.55% 8/20 | -22.36% 8/25 |
2012年 2月期 | 220 8/11 8/1 他6件 | 168 11/30 3/14 | 57,200 5/16 | 28億5327万 | 21億7886万 | +7.49% 1/5 | -12.29% 11/25 |
2013年 2月期 | 380 8/31 | 158 6/5 | 1,572,000 8/31 | 49億2838万 | 20億4917万 | +68.69% 8/30 | -15.88% 10/3 |
2014年 2月期 | 224 3/5 | 181 9/17 | 286,500 3/5 | 29億515万 | 23億4746万 | +7.23% 5/7 | -9% 6/7 |
2015年 2月期 | 305 12/8 | 179 5/20 | 2,126,500 10/8 | 84億5186万 | 49億6027万 | +14.27% 12/26 | -8.95% 2/25 |
2016年 2月期 | 415 7/10 | 231 3/2 | 3,065,000 7/10 | 115億7万 | 64億124万 | +25.21% 7/9 | -14.95% 1/21 |
2017年 2月期 | 337 9/29 | 256 9/23 9/21 | 531,700 9/29 | 93億3861万 | 70億9402万 | +6.21% 12/13 | -6.52% 2/24 |
2018年 2月期 | 318 12/19 | 253 4/19 4/17 他2件 | 827,900 12/19 | 88億1210万 | 70億1089万 | +4.85% 12/21 | -6.52% 3/2 |
2019年 2月期 | 261 4/11 4/6 | 124 12/25 | 3,122,200 12/11 | 72億3257万 | 34億3616万 | +26.26% 1/21 | -23.26% 12/25 |
2020年 2月期 | 289 12/9 | 144 2/28 | 7,921,800 12/9 | 80億848万 | 39億9038万 | +29.37% 12/6 | -44.55% 3/13 |
2021年 2月期 | 403 6/12 | 92 3/13 | 21,489,600 6/12 | 111億6754万 | 25億4941万 | +109.94% 6/12 | -23.15% 7/20 |
2022年 2月期 | 200 4/12 | 107 2/25 | 336,300 3/9 | 55億4220万 | 29億6507万 | +9.96% 4/4 | -13.86% 12/6 |
2023年 2月期 | 204 12/1 | 105 3/9 | 12,519,000 7/7 | 56億5304万 | 29億965万 | +36.53% 7/7 | -13.99% 1/17 |
2024年 2月期 | 326 11/2 | 149 5/17 5/15 他2件 | 16,515,200 10/16 | 90億3379万 | 41億2894万 | +56.42% 10/16 | -10.88% 4/17 |
最新 | 206 2024/6/7 | 25,000 | 57億847万 | -2.83% 212 |
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -21%(0.79倍)
- 1992/12/30 vs 1991/12/27
- 27%(1.27倍)
- 1993/12/30 vs 1992/12/30
- 56%(1.56倍)
- 1994/12/29 vs 1993/12/30
- -31%(0.69倍)
- 1995/12/29 vs 1994/12/29
- -47%(0.53倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/29 vs 1996/12/30
- -72%(0.28倍)
- 1998/12/30 vs 1997/12/29
- 40%(1.4倍)
- 1999/12/29 vs 1998/12/30
- 16%(1.16倍)
- 2000/12/26 vs 1999/12/29
- -13%(0.87倍)
- 2001/12/26 vs 2000/12/26
- -22%(0.78倍)
- 2002/12/27 vs 2001/12/26
- -2%(0.98倍)
- 2003/12/29 vs 2002/12/27
- 55%(1.55倍)
- 2004/12/28 vs 2003/12/29
- 2%(1.02倍)
- 2005/12/28 vs 2004/12/28
- 63%(1.63倍)
- 2006/12/27 vs 2005/12/28
- -17%(0.83倍)
- 2007/12/26 vs 2006/12/27
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/26
- 8%(1.08倍)
- 2009/12/28 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/28
- -38%(0.62倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- 37%(1.37倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 46%(1.46倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- 44%(1.44倍)
- 2023/12/29 vs 2022/12/30
- 52%(1.52倍)
- 2024/06/07 vs 2023/12/29
- -29%(0.71倍)
- 過去安値
92円(2020/03/13) - 124%(2.24倍)
206円(6/7)