株価チャート
株価
6/12
- 前日 (6/11)
- 49,850
- 始値
- 49,840
- 高値
- 49,850
- 安値
- 49,700
- 終値 ±0%
- 49,850
- 出来高 -27.95%
- 250
乖離率
- 株価(5日)
移動平均値 - -0.08%
49,890 - 株価(25日)
移動平均値 - -0.97%
50,336 - 出来高(5日)
移動平均値 - -34.9%
384
2024/01/17~2024/06/12
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 | ||||||||||
06/12 | 49,840 | 49,850 | 49,700 | 49,850 | 0% | 250 | - | -0.97% | - | - |
06/11 | 49,890 | 49,890 | 49,700 | 49,850 | -0.02% | 347 | - | -1% | - | - |
06/10 | 50,150 | 50,150 | 49,720 | 49,860 | -0.16% | 869 | - | -1% | - | - |
06/07 | 50,000 | 50,000 | 49,790 | 49,940 | -0.02% | 163 | - | -0.84% | - | - |
06/06 | 49,930 | 50,000 | 49,670 | 49,950 | +0.04% | 292 | - | -0.83% | - | - |
06/05 | 49,570 | 49,940 | 49,510 | 49,930 | -0.24% | 642 | - | -0.88% | - | - |
06/04 | 50,310 | 50,390 | 50,010 | 50,050 | -1.36% | 728 | - | -0.62% | - | - |
06/03 | 50,360 | 50,740 | 50,290 | 50,740 | +0.96% | 1,102 | - | +0.78% | - | - |
05/31 | 50,350 | 50,350 | 50,180 | 50,260 | -0.08% | 568 | - | -0.08% | - | - |
05/30 | 50,760 | 50,760 | 50,260 | 50,300 | -0.75% | 127 | - | +0.07% | - | - |
05/29 | 50,710 | 50,780 | 50,660 | 50,680 | -0.06% | 2,190 | - | +0.91% | - | - |
05/28 | 50,710 | 50,750 | 50,710 | 50,710 | 0% | 166 | - | +1.12% | - | - |
05/27 | 50,730 | 50,770 | 50,710 | 50,710 | -0.12% | 277 | - | +1.22% | - | - |
05/24 | 50,880 | 50,880 | 50,710 | 50,770 | -0.02% | 263 | - | +1.46% | - | - |
05/23 | 50,700 | 50,950 | 50,700 | 50,780 | -0.2% | 452 | - | +1.59% | - | - |
05/22 | 50,760 | 51,000 | 50,730 | 50,880 | +0.26% | 1,512 | - | +1.88% | - | - |
05/21 | 50,860 | 50,880 | 50,620 | 50,750 | -0.02% | 295 | - | +1.72% | - | - |
05/20 | 50,660 | 50,800 | 50,600 | 50,760 | +0.2% | 245 | - | +1.82% | - | - |
05/17 | 50,170 | 50,660 | 50,170 | 50,660 | +1.12% | 759 | - | +1.69% | - | - |
05/16 | 50,270 | 50,420 | 49,900 | 50,100 | -0.87% | 377 | - | +0.63% | - | - |
05/15 | 50,330 | 50,870 | 50,220 | 50,540 | +0.46% | 895 | - | +1.55% | - | - |
05/14 | 50,100 | 50,310 | 50,080 | 50,310 | +0.74% | 871 | - | +1.16% | - | - |
05/13 | 50,000 | 50,150 | 49,860 | 49,940 | -0.32% | 413 | - | +0.47% | - | - |
05/10 | 49,970 | 50,190 | 49,760 | 50,100 | +0.24% | 764 | - | +0.83% | - | - |
05/09 | 49,900 | 49,980 | 49,840 | 49,980 | -0.62% | 1,070 | - | +0.63% | - | - |
05/08 | 50,130 | 50,300 | 49,950 | 50,290 | +0.4% | 3,839 | - | +1.28% | - | - |
05/07 | 49,980 | 50,100 | 49,860 | 50,090 | +0.46% | 394 | - | +0.93% | - | - |
05/02 | 50,100 | 50,210 | 49,700 | 49,860 | -0.3% | 859 | - | +0.5% | - | - |
05/01 | 50,280 | 50,340 | 50,010 | 50,010 | -0.16% | 445 | - | +0.81% | - | - |
04/30 | 49,830 | 50,300 | 49,820 | 50,090 | +0.8% | 1,174 | - | +0.99% | - | - |
04/26 | 49,480 | 49,700 | 49,360 | 49,690 | +0.14% | 307 | - | +0.24% | - | - |
04/25 | 49,450 | 49,620 | 49,340 | 49,620 | -0.02% | 2,082 | - | +0.1% | - | - |
04/24 | 49,360 | 49,630 | 49,360 | 49,630 | +0.49% | 540 | - | +0.11% | - | - |
04/23 | 49,310 | 49,440 | 49,200 | 49,390 | +0.28% | 439 | - | -0.34% | - | - |
04/22 | 49,210 | 49,380 | 49,180 | 49,250 | +0.88% | 436 | - | -0.6% | - | - |
04/19 | 49,320 | 49,320 | 48,400 | 48,820 | -1.17% | 873 | - | -1.44% | - | - |
04/18 | 49,090 | 49,470 | 49,030 | 49,400 | +0.16% | 629 | - | -0.28% | - | - |
04/17 | 49,250 | 49,360 | 49,250 | 49,320 | -0.08% | 211 | - | -0.41% | - | - |
04/16 | 49,450 | 49,520 | 48,840 | 49,360 | -0.68% | 1,081 | - | -0.3% | - | - |
04/15 | 49,500 | 49,720 | 49,480 | 49,700 | +0.02% | 337 | - | +0.44% | - | - |
04/12 | 49,750 | 49,750 | 49,690 | 49,690 | -0.12% | 119 | - | +0.48% | - | - |
04/11 | 49,860 | 49,880 | 49,700 | 49,750 | -0.26% | 128 | - | +0.63% | - | - |
04/10 | 49,820 | 49,900 | 49,720 | 49,880 | +0.12% | 257 | - | +0.9% | - | - |
04/09 | 49,620 | 49,840 | 49,620 | 49,820 | +0.34% | 311 | - | +0.79% | - | - |
04/08 | 49,640 | 49,670 | 49,200 | 49,650 | +0.02% | 465 | - | +0.46% | - | - |
04/05 | 49,480 | 49,640 | 49,290 | 49,640 | 0% | 416 | - | +0.44% | - | - |
04/04 | 49,530 | 49,650 | 49,530 | 49,640 | +0.18% | 274 | - | +0.44% | - | - |
04/03 | 49,410 | 49,570 | 49,410 | 49,550 | 0% | 334 | - | +0.26% | - | - |
04/02 | 49,640 | 49,640 | 49,380 | 49,550 | -0.2% | 257 | - | +0.26% | - | - |
04/01 | 49,650 | 49,680 | 49,540 | 49,650 | -0.06% | 180 | - | +0.46% | - | - |
03/29 | 49,660 | 49,790 | 49,660 | 49,680 | +0.04% | 146 | - | +0.52% | - | - |
03/28 | 49,580 | 49,710 | 49,570 | 49,660 | -0.1% | 113 | - | +0.49% | - | - |
03/27 | 49,710 | 49,710 | 49,630 | 49,710 | -0.16% | 1,677 | - | +0.62% | - | - |
03/26 | 49,570 | 49,820 | 49,570 | 49,790 | +0.67% | 305 | - | +0.82% | - | - |
03/25 | 49,420 | 49,580 | 49,420 | 49,460 | -0.46% | 338 | - | +0.18% | - | - |
03/22 | 49,570 | 49,840 | 49,570 | 49,690 | -0.12% | 636 | - | +0.65% | - | - |
03/21 | 49,250 | 49,750 | 49,250 | 49,750 | +1.12% | 1,159 | - | +0.8% | - | - |
03/19 | 48,870 | 49,200 | 48,820 | 49,200 | +0.16% | 646 | - | -0.28% | - | - |
03/18 | 48,770 | 49,180 | 48,770 | 49,120 | +0.49% | 378 | - | -0.45% | - | - |
03/15 | 48,920 | 49,000 | 48,770 | 48,880 | -0.22% | 415 | - | -0.94% | - | - |
03/14 | 48,980 | 49,100 | 48,980 | 48,990 | +0.02% | 397 | - | -0.71% | - | - |
03/13 | 48,990 | 48,990 | 48,830 | 48,980 | -0.02% | 542 | - | -0.73% | - | - |
03/12 | 48,660 | 49,000 | 48,550 | 48,990 | +0.68% | 395 | - | -0.71% | - | - |
03/11 | 48,720 | 48,850 | 48,610 | 48,660 | -0.49% | 458 | - | -1.36% | - | - |
03/08 | 49,000 | 49,000 | 48,860 | 48,900 | -0.91% | 707 | - | -0.87% | - | - |
03/07 | 49,300 | 49,470 | 49,210 | 49,350 | -0.7% | 378 | - | +0.06% | - | - |
03/06 | 49,680 | 49,730 | 49,600 | 49,700 | 0% | 4,329 | - | +0.82% | - | - |
03/05 | 49,700 | 49,770 | 49,670 | 49,700 | +0.04% | 403 | - | +0.89% | - | - |
03/04 | 49,680 | 49,690 | 49,600 | 49,680 | -0.04% | 560 | - | +0.93% | - | - |
03/01 | 49,560 | 49,700 | 49,540 | 49,700 | +0.28% | 380 | - | +1.05% | - | - |
02/29 | 49,620 | 49,640 | 49,390 | 49,560 | -0.12% | 910 | - | +0.85% | - | - |
02/28 | 49,630 | 49,640 | 49,580 | 49,620 | +0.08% | 233 | - | +1.04% | - | - |
02/27 | 49,610 | 49,620 | 49,550 | 49,580 | -0.1% | 540 | - | +1.02% | - | - |
02/26 | 49,630 | 49,630 | 49,520 | 49,630 | 0% | 309 | - | +1.18% | - | - |
02/22 | 49,510 | 49,740 | 49,500 | 49,630 | +0.34% | 705 | - | +1.24% | - | - |
02/21 | 49,370 | 49,470 | 49,350 | 49,460 | +0.24% | 138 | - | +0.96% | - | - |
02/20 | 49,230 | 49,380 | 49,230 | 49,340 | +0.22% | 473 | - | +0.76% | - | - |
02/19 | 49,350 | 49,450 | 49,110 | 49,230 | -0.47% | 991 | - | +0.59% | - | - |
02/16 | 49,380 | 49,460 | 49,370 | 49,460 | +0.14% | 488 | - | +1.1% | - | - |
02/15 | 49,390 | 49,400 | 49,310 | 49,390 | -0.02% | 268 | - | +1.01% | - | - |
02/14 | 49,150 | 49,480 | 49,140 | 49,400 | +0.12% | 549 | - | +1.15% | - | - |
02/13 | 49,390 | 49,440 | 49,250 | 49,340 | +0.18% | 654 | - | +1.14% | - | - |
02/09 | 49,100 | 49,300 | 48,960 | 49,250 | +0.26% | 529 | - | +1.03% | - | - |
02/08 | 48,930 | 49,120 | 48,820 | 49,120 | +0.49% | 453 | - | +0.84% | - | - |
02/07 | 48,940 | 48,940 | 48,800 | 48,880 | -0.12% | 312 | - | +0.43% | - | - |
02/06 | 48,930 | 48,940 | 48,850 | 48,940 | 0% | 182 | - | +0.61% | - | - |
02/05 | 48,900 | 49,230 | 48,900 | 48,940 | +0.18% | 509 | - | +0.67% | - | - |
02/02 | 48,730 | 48,860 | 48,660 | 48,850 | +0.51% | 649 | - | +0.55% | - | - |
02/01 | 48,680 | 48,790 | 48,530 | 48,600 | -0.18% | 474 | - | +0.1% | - | - |
01/31 | 48,620 | 48,740 | 48,620 | 48,690 | -0.12% | 110 | - | +0.33% | - | - |
01/30 | 48,670 | 48,750 | 48,590 | 48,750 | -0.16% | 350 | - | +0.5% | - | - |
01/29 | 48,730 | 48,910 | 48,700 | 48,830 | +0.27% | 1,254 | - | +0.72% | - | - |
01/26 | 48,550 | 48,700 | 48,550 | 48,700 | +0.08% | 275 | - | +0.53% | - | - |
01/25 | 48,550 | 48,700 | 48,550 | 48,660 | -0.06% | 324 | - | +0.53% | - | - |
01/24 | 48,800 | 48,800 | 48,600 | 48,690 | -0.23% | 952 | - | +0.68% | - | - |
01/23 | 48,800 | 48,850 | 48,740 | 48,800 | -0.08% | 583 | - | +1.02% | - | - |
01/22 | 48,780 | 48,880 | 48,730 | 48,840 | +0.06% | 414 | - | +1.19% | - | - |
01/19 | 48,940 | 49,000 | 48,780 | 48,810 | -0.29% | 601 | - | +1.21% | - | - |
01/18 | 48,860 | 49,160 | 48,860 | 48,950 | +0.18% | 1,024 | - | +1.57% | - | - |
01/17 | 48,910 | 48,950 | 48,800 | 48,860 | -0.12% | 1,575 | - | +1.48% | - | - |
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 | |
2012年 7月期 | 57,500 4/2 | 48,700 6/6 | 3,187 4/17 | +3.95% 7/5 | -6.45% 6/6 |
2013年 1月期 | 73,000 5/10 | 51,000 8/3 | 659 6/10 | +6.41% 12/20 | -10.84% 6/13 |
2014年 1月期 | 63,800 1/8 1/7 | 57,500 2/4 | 2,016 1/27 | +3.46% 1/7 | -5.61% 2/4 |
2015年 1月期 | 67,000 12/3 | 60,400 7/8 | 1,340 8/8 | +3.88% 11/5 | -6.62% 8/25 |
2016年 1月期 | 61,500 8/3 | 47,350 6/28 | 2,171 6/2 | +3.95% 10/13 | -7.15% 9/8 |
2017年 1月期 | 54,200 7/3 | 47,750 11/9 | 4,865 3/7 | +4.55% 12/20 | -2.63% 11/14 |
2018年 1月期 | 54,200 1/9 1/5 他2件 | 47,850 7/6 6/28 | 4,937 2/6 | +2.03% 1/4 | -3.86% 8/16 |
2019年 1月期 | 48,900 3/4 | 45,250 9/11 9/10 | 5,920 5/7 | +2.63% 2/6 | -3.48% 5/14 |
2020年 1月期 | 48,600 2/21 2/20 | 40,000 3/24 3/23 | 8,263 3/6 | +6.14% 6/8 | -11.93% 3/23 |
2021年 1月期 | 45,700 6/17 6/16 他2件 | 42,500 10/5 | 5,570 3/8 | +1.93% 11/11 | -2.39% 9/29 9/28 |
2022年 1月期 | 44,850 9/1 | 39,320 3/7 | 5,587 3/4 | +3.8% 6/9 | -6.46% 3/9 |
2023年 1月期 | 47,920 7/5 | 42,130 8/2 | 3,733 9/7 | +3.26% 6/23 | -3.04% 9/28 |
最新 | 49,850 2024/6/12 | 250 | -0.97% 50,336 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/06/12 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
39,320円(2022/03/07) - 27%(1.27倍)
49,850円(6/12)