株価チャート
株価
4/23
- 前日 (4/22)
- 272
- 始値
- 265
- 高値
- 268
- 安値
- 257
- 終値 -4.41%
- 260
- 出来高 -92.52%
- 441,100
乖離率
- 株価(5日)
移動平均値 - -0.38%
261 - 株価(25日)
移動平均値 - -0.38%
261 - 出来高(5日)
移動平均値 - -65.32%
1,271,940
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 265 | 268 | 257 | 260 | -4.41% | 441,100 | 16億9355万 | -0.38% | - | 0.81 |
04/22 | 255 | 315 | 254 | 272 | +7.09% | 5,900,700 | 17億7171万 | +4.21% | - | 0.85 |
04/19 | 258 | 259 | 254 | 254 | -1.55% | 12,400 | 16億5447万 | -2.68% | - | 0.79 |
04/18 | 258 | 260 | 258 | 258 | -0.39% | 3,800 | 16億8052万 | -1.15% | - | 0.81 |
04/17 | 262 | 262 | 259 | 259 | -0.77% | 1,700 | 16億8704万 | -0.77% | - | 0.81 |
04/16 | 260 | 261 | 259 | 261 | +0.38% | 6,100 | 17億6万 | -0.38% | - | 0.82 |
04/15 | 260 | 261 | 260 | 260 | -0.76% | 5,100 | 16億9355万 | -0.76% | - | 0.81 |
04/12 | 264 | 264 | 260 | 262 | +0.77% | 5,800 | 17億658万 | 0% | - | 0.82 |
04/11 | 260 | 262 | 260 | 260 | 0% | 2,100 | 16億9355万 | -0.76% | - | 0.81 |
04/10 | 260 | 262 | 260 | 260 | -0.76% | 3,300 | 16億9355万 | -0.76% | - | 0.81 |
04/09 | 262 | 263 | 260 | 262 | 0% | 2,900 | 17億658万 | 0% | - | 0.82 |
04/08 | 263 | 264 | 260 | 262 | -0.38% | 7,500 | 17億658万 | 0% | - | 0.82 |
04/05 | 262 | 263 | 261 | 263 | +0.38% | 3,500 | 17億1309万 | +0.38% | - | 0.82 |
04/04 | 266 | 266 | 262 | 262 | -0.76% | 8,600 | 17億658万 | 0% | - | 0.82 |
04/03 | 261 | 264 | 261 | 264 | +1.54% | 2,800 | 17億1961万 | +0.76% | - | 0.82 |
04/02 | 260 | 262 | 260 | 260 | -0.38% | 14,700 | 16億9355万 | -0.76% | - | 0.81 |
04/01 | 268 | 268 | 261 | 261 | -2.97% | 13,700 | 17億6万 | -0.38% | - | 0.82 |
03/29 | 260 | 269 | 260 | 269 | +3.46% | 17,700 | 17億5217万 | +2.28% | - | 0.84 |
03/28 | 260 | 263 | 259 | 260 | 0% | 35,900 | 16億9355万 | -0.76% | - | 0.81 |
03/27 | 265 | 266 | 259 | 260 | -1.89% | 34,100 | 16億9355万 | -1.14% | - | 0.81 |
03/26 | 260 | 266 | 260 | 265 | +2.32% | 17,100 | 17億2612万 | +0.76% | - | 0.83 |
03/25 | 265 | 265 | 259 | 259 | -1.89% | 12,400 | 16億8704万 | -1.52% | - | 0.81 |
03/22 | 260 | 265 | 260 | 264 | +1.15% | 9,300 | 17億1961万 | +0.38% | - | 0.82 |
03/21 | 260 | 262 | 259 | 261 | +0.77% | 175,100 | 17億6万 | -0.38% | - | 0.82 |
03/19 | 259 | 259 | 257 | 259 | -0.38% | 10,700 | 16億8704万 | -1.52% | - | 0.81 |
03/18 | 260 | 261 | 258 | 260 | 0% | 177,800 | 16億9355万 | -1.14% | - | 0.81 |
03/15 | 261 | 262 | 260 | 260 | -0.38% | 4,400 | 16億9355万 | -1.14% | - | 0.81 |
03/14 | 262 | 264 | 260 | 261 | +0.38% | 8,800 | 17億6万 | -1.14% | - | 0.82 |
03/13 | 267 | 267 | 260 | 260 | -2.62% | 9,800 | 16億9355万 | -1.52% | - | 0.81 |
03/12 | 261 | 267 | 261 | 267 | +1.52% | 9,700 | 17億3915万 | +1.14% | - | 0.83 |
03/11 | 265 | 265 | 261 | 263 | 0% | 11,400 | 17億1309万 | -0.75% | - | 0.82 |
03/08 | 262 | 264 | 262 | 263 | 0% | 6,900 | 17億1309万 | -0.75% | - | 0.82 |
03/07 | 265 | 266 | 259 | 263 | 0% | 14,100 | 17億1309万 | -0.75% | - | 0.82 |
03/06 | 261 | 265 | 261 | 263 | -0.75% | 11,600 | 17億1309万 | -0.75% | - | 0.82 |
03/05 | 262 | 265 | 260 | 265 | +0.38% | 9,900 | 17億2612万 | -0.38% | - | 0.83 |
03/04 | 263 | 265 | 258 | 264 | +0.76% | 21,900 | 17億1961万 | -0.75% | - | 0.82 |
03/01 | 263 | 264 | 261 | 262 | 0% | 13,300 | 17億658万 | -1.5% | - | 0.82 |
02/29 | 263 | 265 | 261 | 262 | +0.38% | 12,200 | 17億658万 | -1.5% | - | 0.82 |
02/28 | 264 | 265 | 260 | 261 | -1.14% | 11,400 | 17億6万 | -2.25% | - | 0.82 |
02/27 | 265 | 267 | 264 | 264 | -0.38% | 5,700 | 17億1961万 | -1.12% | - | 0.82 |
02/26 | 266 | 267 | 263 | 265 | 0% | 7,600 | 17億2612万 | -0.75% | - | 0.83 |
02/22 | 262 | 265 | 261 | 265 | +1.15% | 5,900 | 17億2612万 | -1.12% | - | 0.83 |
02/21 | 266 | 267 | 262 | 262 | -2.96% | 11,500 | 17億658万 | -2.24% | - | 0.82 |
02/20 | 265 | 270 | 265 | 270 | +1.12% | 8,500 | 17億5869万 | +0.75% | - | 0.84 |
02/19 | 259 | 267 | 255 | 267 | +3.49% | 32,600 | 17億3915万 | -0.37% | - | 0.83 |
02/16 | 255 | 259 | 255 | 258 | +1.57% | 21,500 | 16億8052万 | -3.73% | - | 0.81 |
02/15 | 261 | 265 | 254 | 254 | -3.42% | 35,100 | 16億5447万 | -5.22% | - | 0.79 |
02/14 | 265 | 268 | 261 | 263 | -1.87% | 19,200 | 17億1309万 | -2.23% | - | 0.82 |
02/13 | 265 | 269 | 264 | 268 | +1.13% | 9,600 | 17億4566万 | 0% | - | 0.84 |
02/09 | 267 | 270 | 265 | 265 | -0.75% | 15,900 | 17億2612万 | -0.75% | - | 0.83 |
02/08 | 271 | 271 | 267 | 267 | -1.48% | 7,300 | 17億3915万 | +0.38% | - | 0.83 |
02/07 | 267 | 272 | 267 | 271 | +1.5% | 21,900 | 17億6520万 | +1.88% | - | 0.85 |
02/06 | 271 | 271 | 266 | 267 | -1.48% | 7,900 | 17億3915万 | +0.75% | - | 0.83 |
02/05 | 270 | 271 | 269 | 271 | +0.37% | 4,000 | 17億6520万 | +2.65% | - | 0.85 |
02/02 | 268 | 271 | 268 | 270 | 0% | 6,600 | 17億5869万 | +3.05% | - | 0.84 |
02/01 | 268 | 270 | 265 | 270 | +0.75% | 8,100 | 17億5869万 | +3.45% | - | 0.84 |
01/31 | 265 | 269 | 265 | 268 | +1.13% | 27,100 | 17億4566万 | +3.08% | - | 0.84 |
01/30 | 272 | 274 | 265 | 265 | -3.28% | 56,700 | 17億2612万 | +2.32% | - | 0.83 |
01/29 | 265 | 274 | 265 | 274 | +2.62% | 47,600 | 17億8474万 | +5.79% | - | 0.86 |
01/26 | 271 | 271 | 267 | 267 | -1.48% | 9,900 | 17億3915万 | +3.49% | - | 0.83 |
01/25 | 271 | 274 | 271 | 271 | +0.37% | 6,700 | 17億6520万 | +5.04% | - | 0.85 |
01/24 | 269 | 273 | 267 | 270 | 0% | 11,300 | 17億5869万 | +5.06% | - | 0.84 |
01/23 | 275 | 275 | 270 | 270 | -0.74% | 7,600 | 17億5869万 | +5.06% | - | 0.84 |
01/22 | 275 | 275 | 270 | 272 | +1.12% | 10,400 | 17億7171万 | +6.25% | - | 0.85 |
01/19 | 276 | 277 | 269 | 269 | -3.58% | 21,700 | 17億5217万 | +5.08% | - | 0.84 |
01/18 | 268 | 279 | 264 | 279 | +4.49% | 61,800 | 18億1731万 | +9.41% | - | 0.87 |
01/17 | 274 | 274 | 267 | 267 | -1.48% | 11,200 | 17億3915万 | +5.12% | - | 0.83 |
01/16 | 276 | 276 | 266 | 271 | +0.74% | 35,000 | 17億6520万 | +6.69% | - | 0.85 |
01/15 | 267 | 272 | 266 | 269 | +0.75% | 27,000 | 17億5217万 | +5.91% | - | 0.84 |
01/12 | 266 | 272 | 264 | 267 | +0.38% | 32,800 | 17億3915万 | +5.12% | - | 0.83 |
01/11 | 260 | 286 | 259 | 266 | +2.31% | 205,200 | 17億3263万 | +4.72% | - | 0.83 |
01/10 | 247 | 261 | 247 | 260 | +5.26% | 93,000 | 16億9355万 | +2.36% | - | 0.81 |
01/09 | 245 | 249 | 245 | 247 | +0.82% | 10,700 | 16億887万 | -2.76% | - | 0.77 |
01/05 | 249 | 249 | 245 | 245 | -1.61% | 26,300 | 15億9585万 | -3.92% | - | 0.77 |
01/04 | 242 | 249 | 242 | 249 | +2.05% | 46,600 | 16億2190万 | -2.35% | - | 0.78 |
2023 | ||||||||||
12/29 | 243 | 245 | 243 | 244 | -0.81% | 30,100 | 15億8933万 | -4.69% | - | 0.76 |
12/28 | 244 | 248 | 240 | 246 | +2.07% | 95,500 | 16億236万 | -3.91% | - | 0.77 |
12/27 | 240 | 244 | 240 | 241 | 0% | 254,800 | 15億6979万 | -6.23% | - | 0.75 |
12/26 | 242 | 243 | 239 | 241 | -0.82% | 124,500 | 15億6979万 | -6.23% | - | 0.75 |
12/25 | 242 | 244 | 238 | 243 | 0% | 100,900 | 15億8282万 | -5.45% | - | 0.76 |
12/22 | 251 | 252 | 241 | 243 | -3.19% | 75,400 | 15億8282万 | -5.81% | - | 0.76 |
12/21 | 257 | 258 | 251 | 251 | -2.71% | 60,900 | 16億3493万 | -2.71% | - | 0.78 |
12/20 | 255 | 258 | 255 | 258 | +1.18% | 13,800 | 16億8052万 | 0% | - | 0.81 |
12/19 | 256 | 256 | 254 | 255 | 0% | 5,600 | 16億6098万 | -1.16% | - | 0.8 |
12/18 | 256 | 256 | 254 | 255 | -0.39% | 7,500 | 16億6098万 | -1.16% | - | 0.8 |
12/15 | 255 | 256 | 254 | 256 | +0.39% | 8,400 | 16億6750万 | -1.16% | - | 0.8 |
12/14 | 256 | 258 | 254 | 255 | -1.16% | 12,100 | 16億6098万 | -1.54% | - | 0.8 |
12/13 | 254 | 258 | 254 | 258 | +1.18% | 15,700 | 16億8052万 | -0.77% | - | 0.81 |
12/12 | 258 | 259 | 255 | 255 | -1.16% | 12,600 | 16億6098万 | -1.92% | - | 0.8 |
12/11 | 259 | 261 | 258 | 258 | -0.39% | 13,100 | 16億8052万 | -1.15% | - | 0.81 |
12/08 | 262 | 263 | 258 | 259 | -1.15% | 18,000 | 16億8704万 | -0.77% | - | 0.81 |
12/07 | 265 | 265 | 261 | 262 | -1.13% | 17,900 | 17億658万 | +0.38% | - | 0.82 |
12/06 | 265 | 265 | 263 | 265 | 0% | 10,900 | 17億2612万 | +1.92% | - | 0.83 |
12/05 | 265 | 268 | 264 | 265 | -1.12% | 8,600 | 17億2612万 | +1.92% | - | 0.83 |
12/04 | 266 | 269 | 265 | 268 | +0.37% | 17,400 | 17億4566万 | +3.08% | - | 0.84 |
12/01 | 267 | 280 | 266 | 267 | +1.52% | 120,700 | 17億3915万 | +2.69% | - | 0.83 |
11/30 | 264 | 264 | 260 | 263 | -0.38% | 15,200 | 17億1309万 | +1.15% | - | 0.82 |
11/29 | 260 | 264 | 260 | 264 | +1.54% | 7,600 | 17億1961万 | +1.54% | - | 0.82 |
11/28 | 259 | 260 | 258 | 260 | +0.39% | 3,200 | 16億9355万 | 0% | - | 0.81 |
11/27 | 258 | 261 | 258 | 259 | +0.39% | 7,600 | 16億8704万 | -0.38% | - | 0.81 |
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 | |
2010年 6月期 | 1,313 3,940 6/23 | 984 2,953 6/16 | 4,519,506 1,506,502 6/11 | - | - | - | -22.05% 7/21 |
2011年 6月期 | 2,850 3/8 | 537 1,610 8/25 | 858,900 2/16 | 124億8300万 | 23億5060万 | +65.1% 3/7 | -31.65% 8/17 |
2012年 6月期 | 2,146 7/11 | 730 6/4 | 523,900 2/6 | 93億9948万 | 31億9740万 | +24.02% 2/6 | -25.81% 8/22 |
2013年 6月期 | 1,283 4/18 | 732 6/7 | 586,900 4/18 | 56億1954万 | 32億616万 | +19.33% 9/19 | -21.33% 6/7 |
2014年 6月期 | 1,977 1/23 | 735 9/11 9/9 | 6,770,900 1/23 | 100億8598万 | 32億1930万 | +49.67% 1/23 | -19.99% 5/12 |
2015年 6月期 | 2,900 6/5 | 968 3/19 | 6,477,800 6/4 | 149億39万 | 49億7335万 | +79.17% 6/5 | -22.51% 7/10 |
2016年 6月期 | 3,055 7/2 | 908 1/21 | 2,117,900 7/8 | 157億4872万 | 47億368万 | +23.99% 2/24 | -21.86% 8/24 |
2017年 6月期 | 1,659 5/1 | 920 11/9 | 3,791,900 5/1 | 86億2310万 | 47億8010万 | +28.06% 5/1 | -12.3% 8/1 |
2018年 6月期 | 1,780 7/4 | 825 6/29 | 2,711,700 7/4 | 92億5167万 | 43億1481万 | +8.07% 8/17 | -19.86% 9/13 |
2019年 6月期 | 941 9/28 | 472 12/26 12/25 | 2,381,200 9/28 | 49億2178万 | 24億6916万 | +21.91% 9/28 | -26.19% 12/25 |
2020年 6月期 | 929 12/25 | 248 3/19 | 8,573,700 12/25 | 48億6208万 | 15億2115万 | +43.09% 12/19 | -37.77% 3/13 |
2021年 6月期 | 717 8/20 | 432 7/3 | 3,499,700 7/10 | 43億9784万 | 26億4974万 | +36.18% 8/19 | -17.94% 5/13 |
2022年 6月期 | 494 11/4 | 315 1/27 | 594,800 11/8 | 32億1775万 | 20億5180万 | +10.37% 4/5 | -17.28% 11/30 |
2023年 6月期 | 395 6/27 | 285 5/18 | 12,029,800 6/26 | 25億7290万 | 18億5639万 | +16.13% 6/26 | -9.14% 7/21 |
最新 | 260 2024/4/23 | 441,100 | 16億9355万 | -0.38% 261 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 46%(1.46倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -52%(0.48倍)
- 2019/12/30 vs 2018/12/28
- 38%(1.38倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- -32%(0.68倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/04/23 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
238円(2023/12/25) - 9%(1.09倍)
260円(4/23)