株価チャート
株価
6/7
- 前日 (6/6)
- 40,500
- 始値
- 40,400
- 高値
- 40,510
- 安値
- 40,320
- 終値 -0.12%
- 40,450
- 出来高 -53.78%
- 9,952
乖離率
- 株価(5日)
移動平均値 - -0.12%
40,498 - 株価(25日)
移動平均値 - +0.22%
40,361 - 出来高(5日)
移動平均値 - -55.19%
22,207
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 | 40,400 | 40,510 | 40,320 | 40,450 | -0.12% | 9,952 | - | +0.22% | - | - |
06/06 | 40,770 | 40,850 | 40,480 | 40,500 | +0.65% | 21,531 | - | +0.39% | - | - |
06/05 | 40,340 | 40,370 | 40,090 | 40,240 | -0.89% | 28,113 | - | -0.22% | - | - |
06/04 | 40,430 | 40,660 | 40,350 | 40,600 | -0.25% | 18,499 | - | +0.73% | - | - |
06/03 | 40,500 | 40,820 | 40,490 | 40,700 | +1.17% | 32,938 | - | +1.11% | - | - |
05/31 | 39,860 | 40,280 | 39,840 | 40,230 | +1.21% | 25,249 | - | -0.01% | - | - |
05/30 | 39,830 | 39,860 | 39,330 | 39,750 | -1.32% | 96,403 | - | -1.11% | - | - |
05/29 | 40,670 | 40,940 | 40,280 | 40,280 | -0.84% | 19,691 | - | +0.26% | - | - |
05/28 | 40,700 | 40,780 | 40,530 | 40,620 | -0.15% | 16,857 | - | +1.25% | - | - |
05/27 | 40,530 | 40,680 | 40,440 | 40,680 | +0.69% | 18,162 | - | +1.49% | - | - |
05/24 | 40,200 | 40,520 | 40,120 | 40,400 | -1.2% | 33,726 | - | +0.88% | - | - |
05/23 | 40,650 | 40,930 | 40,390 | 40,890 | +1.21% | 22,957 | - | +2.13% | - | - |
05/22 | 40,680 | 40,680 | 40,360 | 40,400 | -0.76% | 19,393 | - | +0.89% | - | - |
05/21 | 41,110 | 41,150 | 40,710 | 40,710 | -0.44% | 18,805 | - | +1.57% | - | - |
05/20 | 40,540 | 41,240 | 40,480 | 40,890 | +0.84% | 32,365 | - | +1.96% | - | - |
05/17 | 40,400 | 40,630 | 40,300 | 40,550 | -0.39% | 23,898 | - | +1.07% | - | - |
05/16 | 40,530 | 40,730 | 40,270 | 40,710 | +1.39% | 38,335 | - | +1.36% | - | - |
05/15 | 40,400 | 40,590 | 40,090 | 40,150 | +0.15% | 28,222 | - | -0.07% | - | - |
05/14 | 39,990 | 40,240 | 39,820 | 40,090 | +0.43% | 24,850 | - | -0.28% | - | - |
05/13 | 39,910 | 40,010 | 39,690 | 39,920 | -0.2% | 29,014 | - | -0.86% | - | - |
05/10 | 40,220 | 40,510 | 39,860 | 40,000 | +0.48% | 29,420 | - | -0.79% | - | - |
05/09 | 40,020 | 40,170 | 39,800 | 39,810 | -0.38% | 14,873 | - | -1.43% | - | - |
05/08 | 40,430 | 40,510 | 39,890 | 39,960 | -1.48% | 40,964 | - | -1.23% | - | - |
05/07 | 40,640 | 40,680 | 40,280 | 40,560 | +1.55% | 32,999 | - | +0.02% | - | - |
05/02 | 39,790 | 40,090 | 39,670 | 39,940 | -0.08% | 19,969 | - | -1.65% | - | - |
05/01 | 39,790 | 40,170 | 39,760 | 39,970 | -0.42% | 22,887 | - | -1.8% | - | - |
04/30 | 40,090 | 40,350 | 39,920 | 40,140 | +1.26% | 26,991 | - | -1.58% | - | - |
04/26 | 39,520 | 39,830 | 39,270 | 39,640 | +0.71% | 32,427 | - | -2.99% | - | - |
04/25 | 39,630 | 39,750 | 39,320 | 39,360 | -2.07% | 40,810 | - | -3.94% | - | - |
04/24 | 39,720 | 40,190 | 39,700 | 40,190 | +2.16% | 24,129 | - | -2.21% | - | - |
04/23 | 39,500 | 39,560 | 39,130 | 39,340 | +0.33% | 24,879 | - | -4.4% | - | - |
04/22 | 38,940 | 39,220 | 38,750 | 39,210 | +1.08% | 33,135 | - | -4.9% | - | - |
04/19 | 39,390 | 39,390 | 38,410 | 38,790 | -2.54% | 111,180 | - | -6.01% | - | - |
04/18 | 39,490 | 39,960 | 39,360 | 39,800 | +0.2% | 41,825 | - | -3.71% | - | - |
04/17 | 40,380 | 40,400 | 39,700 | 39,720 | -1.19% | 37,348 | - | -3.94% | - | - |
04/16 | 40,490 | 40,490 | 40,070 | 40,200 | -1.98% | 73,076 | - | -2.84% | - | - |
04/15 | 40,810 | 41,010 | 40,580 | 41,010 | -0.82% | 54,367 | - | -0.9% | - | - |
04/12 | 41,570 | 41,580 | 41,250 | 41,350 | +0.24% | 12,928 | - | -0.1% | - | - |
04/11 | 40,830 | 41,280 | 40,830 | 41,250 | -0.29% | 24,273 | - | -0.33% | - | - |
04/10 | 41,400 | 41,530 | 41,310 | 41,370 | -0.48% | 18,869 | - | -0.08% | - | - |
04/09 | 41,300 | 41,580 | 41,270 | 41,570 | +1.12% | 15,809 | - | +0.37% | - | - |
04/08 | 41,150 | 41,430 | 41,000 | 41,110 | +0.78% | 25,312 | - | -0.75% | - | - |
04/05 | 40,970 | 41,020 | 40,540 | 40,790 | -2.06% | 104,575 | - | -1.56% | - | - |
04/04 | 41,860 | 42,090 | 41,620 | 41,650 | +0.99% | 27,617 | - | +0.52% | - | - |
04/03 | 41,340 | 41,450 | 41,020 | 41,240 | -1.03% | 35,258 | - | -0.38% | - | - |
04/02 | 41,730 | 41,990 | 41,520 | 41,670 | +0.07% | 40,448 | - | +0.7% | - | - |
04/01 | 42,560 | 42,590 | 41,510 | 41,640 | -1.58% | 68,340 | - | +0.72% | - | - |
03/29 | 42,130 | 42,350 | 42,110 | 42,310 | +0.83% | 29,042 | - | +2.44% | - | - |
03/28 | 42,220 | 42,310 | 41,880 | 41,960 | -0.85% | 17,861 | - | +1.84% | - | - |
03/27 | 42,080 | 42,550 | 42,030 | 42,320 | +0.71% | 27,906 | - | +2.92% | - | - |
03/26 | 41,980 | 42,100 | 41,860 | 42,020 | 0% | 18,084 | - | +2.43% | - | - |
03/25 | 42,380 | 42,420 | 42,010 | 42,020 | -1.15% | 15,697 | - | +2.64% | - | - |
03/22 | 42,590 | 42,690 | 42,300 | 42,510 | +0.31% | 26,436 | - | +4.08% | - | - |
03/21 | 42,180 | 42,410 | 42,030 | 42,380 | +2% | 41,166 | - | +4.1% | - | - |
03/19 | 41,140 | 41,550 | 40,940 | 41,550 | +0.65% | 34,004 | - | +2.36% | - | - |
03/18 | 40,500 | 41,280 | 40,480 | 41,280 | +2.66% | 49,169 | - | +2.02% | - | - |
03/15 | 40,040 | 40,320 | 40,020 | 40,210 | -0.4% | 14,599 | - | -0.33% | - | - |
03/14 | 40,100 | 40,370 | 39,910 | 40,370 | +0.35% | 14,110 | - | +0.33% | - | - |
03/13 | 40,720 | 40,720 | 39,960 | 40,230 | -0.3% | 21,651 | - | +0.27% | - | - |
03/12 | 40,020 | 40,350 | 39,780 | 40,350 | -0.05% | 37,291 | - | +0.81% | - | - |
03/11 | 40,560 | 40,570 | 40,010 | 40,370 | -2.13% | 98,118 | - | +1.14% | - | - |
03/08 | 41,290 | 41,560 | 41,100 | 41,250 | -0.05% | 24,181 | - | +3.66% | - | - |
03/07 | 41,980 | 42,050 | 41,070 | 41,270 | -0.98% | 38,050 | - | +4.09% | - | - |
03/06 | 41,400 | 41,710 | 41,340 | 41,680 | -0.02% | 14,010 | - | +5.53% | - | - |
03/05 | 41,530 | 41,800 | 41,410 | 41,690 | +0.02% | 17,955 | - | +6.01% | - | - |
03/04 | 41,880 | 41,910 | 41,560 | 41,680 | +0.43% | 34,908 | - | +6.48% | - | - |
03/01 | 40,880 | 41,550 | 40,840 | 41,500 | +1.97% | 41,579 | - | +6.46% | - | - |
02/29 | 40,510 | 40,770 | 40,400 | 40,700 | -0.05% | 33,233 | - | +4.82% | - | - |
02/28 | 40,760 | 40,840 | 40,620 | 40,720 | -0.34% | 15,405 | - | +5.18% | - | - |
02/27 | 40,770 | 40,940 | 40,630 | 40,860 | +0.39% | 16,205 | - | +5.84% | - | - |
02/26 | 40,880 | 40,940 | 40,680 | 40,700 | +0.17% | 32,646 | - | +5.81% | - | - |
02/22 | 40,290 | 40,680 | 40,130 | 40,630 | +2.19% | 44,384 | - | +6.06% | - | - |
02/21 | 39,700 | 39,820 | 39,560 | 39,760 | -0.33% | 18,414 | - | +4.2% | - | - |
02/20 | 40,000 | 40,240 | 39,770 | 39,890 | -0.08% | 26,113 | - | +4.84% | - | - |
02/19 | 39,950 | 40,030 | 39,750 | 39,920 | -0.1% | 20,041 | - | +5.21% | - | - |
02/16 | 40,180 | 40,350 | 39,850 | 39,960 | +0.88% | 32,984 | - | +5.65% | - | - |
02/15 | 39,600 | 39,650 | 39,390 | 39,610 | +1.07% | 19,877 | - | +5.11% | - | - |
02/14 | 39,150 | 39,270 | 39,030 | 39,190 | -0.56% | 19,390 | - | +4.42% | - | - |
02/13 | 38,970 | 39,450 | 38,910 | 39,410 | +2.79% | 36,016 | - | +5.47% | - | - |
02/09 | 38,430 | 38,700 | 38,330 | 38,340 | +0.08% | 41,748 | - | +3.13% | - | - |
02/08 | 37,770 | 38,370 | 37,690 | 38,310 | +2.08% | 52,248 | - | +3.47% | - | - |
02/07 | 37,330 | 37,580 | 37,220 | 37,530 | +0.03% | 28,377 | - | +1.75% | - | - |
02/06 | 37,670 | 37,690 | 37,450 | 37,520 | -0.64% | 17,626 | - | +2.02% | - | - |
02/05 | 37,860 | 37,880 | 37,600 | 37,760 | +0.51% | 13,926 | - | +2.96% | - | - |
02/02 | 37,630 | 37,840 | 37,460 | 37,570 | +0.56% | 39,385 | - | +2.81% | - | - |
02/01 | 37,320 | 37,530 | 37,300 | 37,360 | -0.82% | 26,906 | - | +2.58% | - | - |
01/31 | 37,100 | 37,670 | 37,050 | 37,670 | +0.56% | 20,964 | - | +3.77% | - | - |
01/30 | 37,620 | 37,630 | 37,420 | 37,460 | +0.08% | 22,135 | - | +3.58% | - | - |
01/29 | 37,210 | 37,570 | 37,200 | 37,430 | +0.84% | 14,619 | - | +3.78% | - | - |
01/26 | 37,310 | 37,440 | 37,060 | 37,120 | -1.38% | 36,399 | - | +3.26% | - | - |
01/25 | 37,560 | 37,690 | 37,300 | 37,640 | +0.08% | 21,036 | - | +5.08% | - | - |
01/24 | 37,850 | 37,860 | 37,480 | 37,610 | -0.84% | 29,568 | - | +5.4% | - | - |
01/23 | 38,040 | 38,400 | 37,810 | 37,930 | -0.11% | 38,051 | - | +6.75% | - | - |
01/22 | 37,790 | 37,980 | 37,680 | 37,970 | +1.69% | 35,330 | - | +7.32% | - | - |
01/19 | 37,500 | 37,520 | 37,150 | 37,340 | +1.41% | 21,090 | - | +6.01% | - | - |
01/18 | 36,750 | 37,100 | 36,710 | 36,820 | -0.03% | 17,525 | - | +4.93% | - | - |
01/17 | 37,270 | 37,630 | 36,820 | 36,830 | -0.49% | 56,360 | - | +5.35% | - | - |
01/16 | 37,300 | 37,330 | 36,940 | 37,010 | -0.78% | 34,663 | - | +6.2% | - | - |
01/15 | 36,980 | 37,380 | 36,890 | 37,300 | +1.06% | 34,634 | - | +7.33% | - | - |
01/12 | 36,720 | 37,080 | 36,700 | 36,910 | +1.29% | 90,512 | - | +6.61% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2008年 7月期 | 17,830 10/11 | 11,920 3/17 | 666,630 3/17 | +6.24% 4/21 | -14.83% 1/22 |
2009年 7月期 | 13,630 8/11 | 7,130 10/28 | 1,094,090 10/30 | +14.34% 3/26 | -28.22% 10/27 |
2010年 7月期 | 11,620 4/5 | 9,150 7/6 | 1,104,770 5/7 | +7.04% 12/28 | -10.85% 5/25 |
2011年 7月期 | 11,050 2/17 | 8,280 3/15 | 1,163,560 4/8 | +5.69% 11/22 | -17.55% 3/15 |
2012年 7月期 | 10,470 3/28 | 8,270 11/25 | 1,963,540 10/25 | +6.38% 2/28 | -7.27% 5/18 |
2013年 7月期 | 16,420 5/23 | 8,630 8/3 | 2,540,570 5/24 | +10.2% 5/22 | -11.77% 6/13 |
2014年 7月期 | 16,710 12/30 | 13,420 8/28 | 1,462,560 11/14 | +6.57% 11/25 | -9.83% 2/4 |
2015年 7月期 | 21,640 6/24 | 14,900 10/17 | 1,772,320 10/31 | +10.01% 11/14 | -12.12% 8/25 |
2016年 7月期 | 21,380 8/11 | 15,290 2/12 | 466,320 2/12 | +6.03% 4/22 | -11.88% 2/12 |
2017年 7月期 | 21,050 6/20 | 16,250 8/4 | 508,710 11/9 | +6.16% 12/13 | -4.46% 11/9 |
2018年 7月期 | 24,890 1/23 1/18 | 19,700 9/8 | 470,690 2/6 | +6.81% 11/7 | -8.63% 2/13 |
2019年 7月期 | 25,210 10/2 | 19,600 12/26 | 438,380 10/11 | +5.56% 9/26 | -10.91% 12/25 |
2020年 7月期 | 24,920 1/17 | 16,900 3/17 | 306,510 3/13 | +10.08% 6/8 | -21.83% 3/16 |
2021年 7月期 | 31,750 2/16 | 22,490 8/3 | 398,510 8/28 | +8.07% 11/16 | -6.15% 5/13 |
2022年 7月期 | 31,600 9/14 | 25,535 3/9 | 360,970 7/20 | +7.77% 9/14 | -7.47% 3/8 |
2023年 7月期 | 35,360 6/19 | 26,515 10/3 | 159,410 8/17 | +7.48% 6/14 | -5.78% 9/28 |
最新 | 40,450 2024/6/7 | 9,952 | +0.22% 40,361 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 41%(1.41倍)
- 2006/12/29 vs 2005/12/30
- 7%(1.07倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 19%(1.19倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- 16%(1.16倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/06/07 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
7,130円(2008/10/28) - 467%(5.67倍)
40,450円(6/7)