株価チャート
株価
4/25
- 前日 (4/19)
- 374
- 始値
- 374
- 高値
- 374
- 安値
- 374
- 終値 ±0%
- 374
- 出来高 ±0%
- 100
乖離率
- 株価(5日)
移動平均値 - +0.27%
373 - 株価(25日)
移動平均値 - -0.27%
375 - 出来高(5日)
移動平均値 - -82.14%
560
2023/10/17~2024/04/25
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 | ||||||||||
04/25 | 374 | 374 | 374 | 374 | 0% | 100 | 6億27万 | -0.27% | 23.09 | 0.85 |
04/19 | 374 | 374 | 374 | 374 | +0.54% | 100 | 6億27万 | 0% | 23.09 | 0.85 |
04/17 | 372 | 372 | 372 | 372 | 0% | 600 | 5億9706万 | -0.53% | 22.96 | 0.84 |
04/16 | 375 | 376 | 372 | 372 | -0.27% | 1,800 | 5億9706万 | -0.53% | 22.96 | 0.84 |
04/15 | 373 | 373 | 373 | 373 | 0% | 200 | 5億9866万 | -0.27% | 23.03 | 0.85 |
04/11 | 378 | 378 | 373 | 373 | -0.27% | 200 | 5億9866万 | -0.27% | 23.03 | 0.85 |
04/10 | 374 | 374 | 374 | 374 | 0% | 100 | 6億27万 | 0% | 23.09 | 0.85 |
04/09 | 374 | 374 | 374 | 374 | +0.54% | 100 | 6億27万 | -0.27% | 23.09 | 0.85 |
04/08 | 372 | 372 | 372 | 372 | 0% | 100 | 5億9706万 | -0.8% | 22.96 | 0.84 |
04/04 | 372 | 372 | 372 | 372 | -1.59% | 1,000 | 5億9706万 | -0.8% | 22.96 | 0.84 |
04/03 | 378 | 378 | 378 | 378 | -0.26% | 100 | 6億669万 | +0.8% | 23.33 | 0.86 |
04/02 | 379 | 379 | 379 | 379 | -0.26% | 200 | 6億829万 | +0.8% | 23.4 | 0.86 |
03/29 | 380 | 380 | 380 | 380 | +1.06% | 200 | 6億990万 | +1.06% | 23.46 | 0.86 |
03/27 | 376 | 376 | 376 | 376 | 0% | 100 | 6億348万 | 0% | 23.21 | 0.85 |
03/26 | 376 | 376 | 376 | 376 | -1.05% | 100 | 6億348万 | 0% | 23.21 | 0.85 |
03/25 | 380 | 380 | 380 | 380 | +0.26% | 200 | 6億990万 | +1.33% | 23.46 | 0.86 |
03/22 | 379 | 379 | 379 | 379 | +1.34% | 200 | 6億829万 | +0.8% | 23.4 | 0.86 |
03/21 | 374 | 374 | 374 | 374 | 0% | 100 | 6億27万 | -0.53% | 23.09 | 0.85 |
03/18 | 374 | 374 | 374 | 374 | -1.32% | 100 | 6億27万 | -0.53% | 23.09 | 0.85 |
03/15 | 379 | 379 | 379 | 379 | +0.53% | 100 | 6億829万 | +0.8% | 23.4 | 0.86 |
03/13 | 376 | 377 | 376 | 377 | +1.89% | 200 | 6億508万 | +0.27% | 23.27 | 0.85 |
03/11 | 371 | 371 | 370 | 370 | -0.27% | 400 | 5億9385万 | -1.6% | 22.84 | 0.84 |
03/08 | 371 | 371 | 370 | 371 | +0.27% | 800 | 5億9545万 | -1.33% | 22.9 | 0.84 |
03/05 | 370 | 370 | 370 | 370 | 0% | 700 | 5億9385万 | -1.86% | 22.84 | 0.84 |
03/04 | 370 | 371 | 370 | 370 | 0% | 800 | 5億9385万 | -1.6% | 22.84 | 0.84 |
03/01 | 369 | 370 | 368 | 370 | +0.27% | 800 | 5億9385万 | -1.86% | 22.84 | 0.84 |
02/29 | 369 | 369 | 369 | 369 | +0.27% | 100 | 5億9224万 | -2.12% | 22.78 | 0.84 |
02/28 | 378 | 378 | 368 | 368 | -1.34% | 500 | 5億9064万 | -2.39% | 22.72 | 0.83 |
02/27 | 370 | 373 | 365 | 373 | -0.53% | 4,300 | 5億9866万 | -1.32% | 23.03 | 0.85 |
02/26 | 373 | 384 | 373 | 375 | -0.27% | 700 | 6億187万 | -0.79% | 23.15 | 0.85 |
02/22 | 376 | 376 | 376 | 376 | -1.31% | 100 | 6億348万 | -0.53% | 23.21 | 0.85 |
02/21 | 381 | 381 | 381 | 381 | 0% | 100 | 6億1150万 | +0.79% | 23.52 | 0.86 |
02/20 | 381 | 381 | 381 | 381 | +0.79% | 100 | 6億1150万 | +0.79% | 23.52 | 0.86 |
02/19 | 374 | 381 | 374 | 378 | -1.05% | 400 | 6億669万 | 0% | 23.33 | 0.86 |
02/16 | 376 | 382 | 368 | 382 | -0.52% | 1,100 | 6億1311万 | +1.06% | 23.58 | 0.87 |
02/14 | 390 | 390 | 373 | 384 | +1.59% | 3,000 | 6億1632万 | +1.86% | 23.7 | 0.87 |
02/13 | 373 | 378 | 373 | 378 | +0.27% | 700 | 6億669万 | +0.27% | 23.33 | 0.86 |
02/09 | 388 | 388 | 375 | 377 | +0.27% | 1,800 | 6億508万 | 0% | 23.27 | 0.85 |
02/07 | 376 | 376 | 376 | 376 | +0.27% | 100 | 6億348万 | -0.27% | 23.21 | 0.85 |
02/06 | 390 | 390 | 375 | 375 | -3.1% | 700 | 6億187万 | -0.53% | 23.15 | 0.85 |
02/05 | 380 | 387 | 375 | 387 | +2.65% | 700 | 6億2113万 | +2.65% | 23.89 | 0.88 |
02/02 | 376 | 377 | 376 | 377 | -1.82% | 500 | 6億508万 | +0.27% | 23.27 | 0.85 |
02/01 | 384 | 384 | 384 | 384 | 0% | 700 | 6億1632万 | +1.86% | 23.7 | 0.87 |
01/26 | 382 | 384 | 382 | 384 | +1.86% | 1,500 | 6億1632万 | +2.13% | 23.7 | 0.87 |
01/25 | 366 | 377 | 366 | 377 | +0.8% | 1,600 | 6億508万 | +0.27% | 23.27 | 0.85 |
01/23 | 374 | 374 | 374 | 374 | 0% | 200 | 6億27万 | -0.53% | 23.09 | 0.85 |
01/22 | 374 | 374 | 374 | 374 | -0.27% | 100 | 6億27万 | -0.53% | 23.09 | 0.85 |
01/19 | 375 | 375 | 375 | 375 | +2.18% | 100 | 6億187万 | -0.27% | 23.15 | 0.85 |
01/18 | 367 | 367 | 367 | 367 | -1.87% | 1,000 | 5億8903万 | -2.65% | 22.66 | 0.83 |
01/16 | 377 | 377 | 374 | 374 | -0.8% | 500 | 6億27万 | -1.06% | 23.09 | 0.85 |
01/15 | 377 | 377 | 377 | 377 | -1.05% | 200 | 6億508万 | -0.26% | 23.27 | 0.85 |
01/12 | 381 | 381 | 381 | 381 | 0% | 100 | 6億1150万 | +0.53% | 23.52 | 0.86 |
01/10 | 381 | 381 | 381 | 381 | 0% | 500 | 6億1150万 | +0.53% | 23.52 | 0.86 |
01/09 | 381 | 381 | 381 | 381 | +2.7% | 100 | 6億1150万 | +0.26% | 23.52 | 0.86 |
01/05 | 377 | 396 | 369 | 371 | -1.33% | 4,800 | 5億9545万 | -2.37% | 22.9 | 0.84 |
01/04 | 375 | 394 | 366 | 376 | +0.27% | 4,100 | 6億348万 | -1.31% | 23.21 | 0.85 |
2023 | ||||||||||
12/29 | 381 | 381 | 365 | 375 | 0% | 900 | 6億187万 | -1.32% | 23.15 | 0.85 |
12/27 | 372 | 375 | 372 | 375 | -0.53% | 800 | 6億187万 | -1.32% | 23.15 | 0.85 |
12/26 | 377 | 377 | 377 | 377 | +1.07% | 100 | 6億508万 | -0.53% | 23.27 | 0.85 |
12/22 | 374 | 374 | 373 | 373 | -0.27% | 500 | 5億9866万 | -1.58% | 23.03 | 0.85 |
12/21 | 378 | 378 | 374 | 374 | -2.6% | 900 | 6億27万 | -1.32% | 23.09 | 0.85 |
12/20 | 375 | 385 | 375 | 384 | +2.4% | 1,500 | 6億1632万 | +1.32% | 23.7 | 0.87 |
12/19 | 375 | 375 | 375 | 375 | 0% | 100 | 6億187万 | -0.79% | 23.15 | 0.85 |
12/18 | 375 | 375 | 375 | 375 | +0.27% | 500 | 6億187万 | -0.79% | 23.15 | 0.85 |
12/15 | 374 | 374 | 374 | 374 | 0% | 400 | 6億27万 | -1.06% | 23.09 | 0.85 |
12/14 | 374 | 374 | 374 | 374 | -2.35% | 200 | 6億27万 | -0.8% | 23.09 | 0.85 |
12/13 | 383 | 383 | 383 | 383 | +2.13% | 500 | 6億1471万 | +1.86% | 23.64 | 0.87 |
12/11 | 374 | 375 | 374 | 375 | +0.54% | 400 | 6億187万 | 0% | 23.15 | 0.85 |
12/06 | 378 | 378 | 373 | 373 | -1.58% | 4,400 | 5億9866万 | -0.53% | 23.03 | 0.85 |
12/05 | 380 | 380 | 379 | 379 | -0.52% | 200 | 6億829万 | +1.34% | 23.4 | 0.86 |
12/04 | 381 | 381 | 381 | 381 | 0% | 100 | 6億1150万 | +1.87% | 23.52 | 0.86 |
12/01 | 381 | 381 | 381 | 381 | -0.78% | 100 | 6億1150万 | +2.14% | 23.52 | 0.86 |
11/29 | 384 | 384 | 384 | 384 | -0.52% | 100 | 6億1632万 | +2.95% | 23.7 | 0.87 |
11/28 | 386 | 386 | 386 | 386 | +1.05% | 200 | 6億1953万 | +3.49% | 23.83 | 0.88 |
11/27 | 383 | 383 | 382 | 382 | -4.02% | 800 | 6億1311万 | +2.41% | 23.58 | 0.87 |
11/22 | 398 | 398 | 398 | 398 | +1.27% | 400 | 6億3879万 | +6.7% | 24.57 | 0.9 |
11/21 | 383 | 393 | 381 | 393 | -1.5% | 1,100 | 6億3076万 | +5.65% | 24.26 | 0.89 |
11/17 | 379 | 400 | 379 | 399 | +3.1% | 5,300 | 6億4039万 | +7.26% | 24.63 | 0.9 |
11/16 | 391 | 391 | 387 | 387 | +1.04% | 1,200 | 6億2113万 | +4.03% | 23.89 | 0.88 |
11/15 | 374 | 384 | 374 | 383 | +3.23% | 1,400 | 6億1471万 | +2.68% | 23.64 | 0.87 |
11/14 | 368 | 372 | 363 | 371 | +2.2% | 1,400 | 5億9545万 | -0.8% | 22.9 | 0.84 |
11/13 | 367 | 367 | 363 | 363 | +0.55% | 500 | 5億8261万 | -2.94% | 22.41 | 0.82 |
11/10 | 368 | 368 | 361 | 361 | -3.48% | 900 | 5億7940万 | -3.73% | 22.28 | 0.82 |
11/09 | 365 | 374 | 365 | 374 | +1.63% | 800 | 6億27万 | -0.8% | 23.09 | 0.85 |
11/08 | 366 | 372 | 364 | 368 | 0% | 2,000 | 5億9064万 | -2.65% | 22.72 | 0.83 |
11/07 | 368 | 368 | 368 | 368 | -0.27% | 100 | 5億9064万 | -2.9% | 22.72 | 0.83 |
11/06 | 374 | 374 | 362 | 369 | +0.27% | 600 | 5億9224万 | -2.89% | 22.78 | 0.84 |
11/02 | 362 | 368 | 362 | 368 | +0.82% | 600 | 5億9064万 | -3.41% | 22.72 | 0.83 |
11/01 | 362 | 367 | 362 | 365 | +1.67% | 300 | 5億8582万 | -4.45% | 22.53 | 0.83 |
10/31 | 360 | 374 | 359 | 359 | +0.56% | 2,000 | 5億7619万 | -6.27% | 22.16 | 0.81 |
10/30 | 357 | 357 | 357 | 357 | -0.56% | 100 | 5億7298万 | -7.27% | 22.04 | 0.81 |
10/27 | 366 | 366 | 359 | 359 | 0% | 400 | 5億7619万 | -6.99% | 22.16 | 0.81 |
10/26 | 365 | 365 | 359 | 359 | -1.64% | 600 | 5億7619万 | -7.47% | 22.16 | 0.81 |
10/25 | 366 | 367 | 357 | 365 | 0% | 1,100 | 5億8582万 | -6.17% | 22.53 | 0.83 |
10/24 | 365 | 365 | 360 | 365 | +1.96% | 500 | 5億8582万 | -6.41% | 22.53 | 0.83 |
10/23 | 356 | 367 | 354 | 358 | -5.79% | 11,100 | 5億7459万 | -8.67% | 22.1 | 0.81 |
10/20 | 378 | 380 | 369 | 380 | -2.56% | 3,600 | 6億990万 | -3.55% | 23.46 | 0.86 |
10/19 | 371 | 393 | 371 | 390 | +4% | 1,900 | 6億2595万 | -1.27% | 24.08 | 0.88 |
10/18 | 379 | 380 | 372 | 375 | -4.34% | 1,800 | 6億187万 | -5.06% | 23.15 | 0.85 |
10/17 | 377 | 392 | 374 | 392 | +4.26% | 1,200 | 6億2916万 | -1.01% | 24.2 | 0.89 |
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 6月期 | 257 771 2/20 | 167 500 3/19 | 92,400 30,800 2/20 | - | - | +17.99% 9/24 | -14.88% 7/28 |
2009年 6月期 | 183 550 10/8 550 10/3 他5件 | 75 226 3/25 | 3,600 1,200 9/26 1,200 9/24 | - | - | +33.49% 5/26 | -45.07% 3/2 |
2010年 6月期 | 157 470 5/12 | 100 301 11/27 301 10/14 | 4,500 1,500 6/7 | - | - | +24.67% 1/15 | -15% 7/7 |
2011年 6月期 | 187 560 6/2 | 117 350 7/8 350 7/7 | 6,600 2,200 9/15 | 2億9120万 | 1億8200万 | +17.51% 11/9 | -12.35% 3/17 |
2012年 6月期 | 187 561 9/14 | 153 460 1/18 460 12/16 | 11,400 3,800 6/27 | 2億9172万 | 2億3920万 | +16.38% 7/19 | -4.77% 10/17 |
2013年 6月期 | 692 2,075 5/10 | 162 486 7/3 | 51,900 17,300 5/10 | 10億7900万 | 2億5272万 | +111.55% 5/10 | -18.6% 5/28 |
2014年 6月期 | 338 6/9 7/17 | 250 12/3 | 23,900 9/10 | 5億4249万 | 3億9000万 | +16.55% 1/9 | -13.61% 9/2 |
2015年 6月期 | 336 3/6 | 272 10/20 | 6,700 1/22 | 5億3928万 | 4億3656万 | +27.42% 8/13 | -7.94% 7/9 |
2016年 6月期 | 390 8/13 | 259 2/15 | 20,200 8/14 | 6億2595万 | 4億1569万 | +13.99% 11/2 | -11.61% 9/7 |
2017年 6月期 | 376 2/24 | 266 7/1 | 55,300 1/24 | 6億348万 | 4億2693万 | +21.54% 1/24 | -14.29% 4/13 |
2018年 6月期 | 378 3/23 | 278 11/15 | 16,000 11/10 | 6億669万 | 4億4619万 | +8.78% 2/2 | -10.24% 8/6 |
2019年 6月期 | 1,049 12/11 | 270 10/29 | 186,700 11/8 | 16億8364万 | 4億3335万 | +110.43% 12/10 | -24.95% 1/4 |
2020年 6月期 | 885 7/30 | 185 3/13 | 131,100 7/18 | 14億2042万 | 2億9692万 | +73.81% 8/6 | -45.3% 3/9 |
2021年 6月期 | 865 8/11 | 291 7/2 | 142,500 8/11 | 13億8832万 | 4億6705万 | +93.47% 8/7 | -15.86% 9/10 |
2022年 6月期 | 383 6/29 | 284 12/28 | 19,400 1/6 | 6億1471万 | 4億5582万 | +13.48% 1/13 | -8.79% 10/6 |
2023年 6月期 | 553 2/16 | 315 9/28 | 21,900 2/14 | 8億8756万 | 5億557万 | +39.28% 2/17 | -11.77% 5/16 |
最新 | 374 2024/4/25 | 100 | 6億27万 | -0.27% 375 |
年間値上がり率
- 2009/12/29 vs 2008/12/16
- -23%(0.77倍)
- 2010/12/22 vs 2009/12/29
- 70%(1.7倍)
- 2011/12/30 vs 2010/12/22
- -10%(0.9倍)
- 2012/12/26 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/26
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/29 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/27 vs 2015/12/29
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/27
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- 39%(1.39倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- 16%(1.16倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/04/25 vs 2023/12/29
- 0%(1倍)
- 過去安値
75円(2009/03/25) - 396%(4.96倍)
374円(4/25)