株価チャート
株価
6/7
- 前日 (6/6)
- 37,940
- 始値
- 37,990
- 高値
- 38,050
- 安値
- 37,850
- 終値 +0.05%
- 37,960
- 出来高 -18.98%
- 1,144
乖離率
- 株価(5日)
移動平均値 - -0.8%
38,268 - 株価(25日)
移動平均値 - +0.22%
37,878 - 出来高(5日)
移動平均値 - -63.88%
3,167
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 | 37,990 | 38,050 | 37,850 | 37,960 | +0.05% | 1,144 | - | +0.22% | - | - |
06/06 | 37,940 | 38,100 | 37,840 | 37,940 | +0.26% | 1,412 | - | +0.21% | - | - |
06/05 | 38,560 | 38,560 | 37,770 | 37,840 | -1.99% | 6,358 | - | -0.04% | - | - |
06/04 | 38,750 | 38,840 | 38,480 | 38,610 | -0.97% | 2,280 | - | +2.09% | - | - |
06/03 | 38,640 | 39,060 | 38,640 | 38,990 | +1.35% | 4,643 | - | +3.29% | - | - |
05/31 | 37,880 | 38,470 | 37,880 | 38,470 | +1.64% | 2,680 | - | +2.08% | - | - |
05/30 | 37,510 | 37,880 | 37,320 | 37,850 | -0.18% | 2,590 | - | +0.58% | - | - |
05/29 | 38,190 | 38,420 | 37,890 | 37,920 | -0.71% | 2,387 | - | +0.86% | - | - |
05/28 | 37,990 | 38,190 | 37,980 | 38,190 | +0.53% | 1,363 | - | +1.75% | - | - |
05/27 | 37,750 | 37,990 | 37,730 | 37,990 | +0.8% | 1,648 | - | +1.37% | - | - |
05/24 | 37,620 | 37,750 | 37,310 | 37,690 | -0.48% | 4,400 | - | +0.74% | - | - |
05/23 | 37,630 | 37,870 | 37,270 | 37,870 | -0.05% | 3,777 | - | +1.29% | - | - |
05/22 | 38,080 | 38,080 | 37,780 | 37,890 | -0.97% | 3,089 | - | +1.36% | - | - |
05/21 | 38,120 | 38,400 | 38,100 | 38,260 | +0.42% | 5,837 | - | +2.36% | - | - |
05/20 | 37,590 | 38,210 | 37,590 | 38,100 | +1.57% | 2,627 | - | +2.01% | - | - |
05/17 | 37,400 | 37,590 | 37,230 | 37,510 | 0% | 2,964 | - | +0.49% | - | - |
05/16 | 38,030 | 38,030 | 37,240 | 37,510 | -0.71% | 3,241 | - | +0.47% | - | - |
05/15 | 37,790 | 38,090 | 37,780 | 37,780 | +0.43% | 1,988 | - | +1.21% | - | - |
05/14 | 37,690 | 37,830 | 37,390 | 37,620 | -0.19% | 1,041 | - | +0.85% | - | - |
05/13 | 37,910 | 37,910 | 37,550 | 37,690 | -0.58% | 3,189 | - | +1.08% | - | - |
05/10 | 37,650 | 38,240 | 37,650 | 37,910 | +1.26% | 3,180 | - | +1.7% | - | - |
05/09 | 37,270 | 37,640 | 37,190 | 37,440 | +1.13% | 2,233 | - | +0.49% | - | - |
05/08 | 37,530 | 37,530 | 37,020 | 37,020 | -1.28% | 4,078 | - | -0.63% | - | - |
05/07 | 37,770 | 37,770 | 37,330 | 37,500 | +0.27% | 3,388 | - | +0.53% | - | - |
05/02 | 37,500 | 37,530 | 37,280 | 37,400 | -0.37% | 4,212 | - | +0.24% | - | - |
05/01 | 37,560 | 37,630 | 37,250 | 37,540 | -0.58% | 2,160 | - | +0.55% | - | - |
04/30 | 37,410 | 37,840 | 37,370 | 37,760 | +2.03% | 4,294 | - | +1.12% | - | - |
04/26 | 36,880 | 37,160 | 36,670 | 37,010 | +0.57% | 4,370 | - | -0.88% | - | - |
04/25 | 37,090 | 37,340 | 36,750 | 36,800 | -1.74% | 5,485 | - | -1.56% | - | - |
04/24 | 37,220 | 37,450 | 37,120 | 37,450 | +0.97% | 1,403 | - | +0.09% | - | - |
04/23 | 37,200 | 37,300 | 36,940 | 37,090 | +0.3% | 2,163 | - | -0.84% | - | - |
04/22 | 36,700 | 37,090 | 36,650 | 36,980 | +1.85% | 5,123 | - | -1.08% | - | - |
04/19 | 36,790 | 36,790 | 36,020 | 36,310 | -1.3% | 5,368 | - | -2.78% | - | - |
04/18 | 36,150 | 36,870 | 36,150 | 36,790 | +0.99% | 5,081 | - | -1.43% | - | - |
04/17 | 37,140 | 37,140 | 36,400 | 36,430 | -1.49% | 4,245 | - | -2.25% | - | - |
04/16 | 37,750 | 37,750 | 36,840 | 36,980 | -2.2% | 5,506 | - | -0.68% | - | - |
04/15 | 37,370 | 37,820 | 37,270 | 37,810 | +0.11% | 3,214 | - | +1.7% | - | - |
04/12 | 37,650 | 37,930 | 37,580 | 37,770 | +0.53% | 3,897 | - | +1.74% | - | - |
04/11 | 37,210 | 37,670 | 37,210 | 37,570 | +0.21% | 2,291 | - | +1.35% | - | - |
04/10 | 37,710 | 37,710 | 37,460 | 37,490 | -0.58% | 1,760 | - | +1.25% | - | - |
04/09 | 37,590 | 37,720 | 37,460 | 37,710 | +0.96% | 2,198 | - | +1.99% | - | - |
04/08 | 37,350 | 37,510 | 37,200 | 37,350 | +0.51% | 4,228 | - | +1.21% | - | - |
04/05 | 36,870 | 37,160 | 36,720 | 37,160 | -0.21% | 7,001 | - | +0.83% | - | - |
04/04 | 37,250 | 37,480 | 37,170 | 37,240 | -0.53% | 3,431 | - | +1.21% | - | - |
04/03 | 37,430 | 37,600 | 36,000 | 37,440 | +0.11% | 11,092 | - | +1.94% | - | - |
04/02 | 37,700 | 37,700 | 37,310 | 37,400 | +0.08% | 5,471 | - | +2.04% | - | - |
04/01 | 38,570 | 38,570 | 37,250 | 37,370 | -2.1% | 16,621 | - | +2.16% | - | - |
03/29 | 38,200 | 38,210 | 37,930 | 38,170 | +1.06% | 2,635 | - | +4.56% | - | - |
03/28 | 37,820 | 38,190 | 37,750 | 37,770 | -0.47% | 3,019 | - | +3.8% | - | - |
03/27 | 37,940 | 38,230 | 37,940 | 37,950 | +0.58% | 2,882 | - | +4.58% | - | - |
03/26 | 37,610 | 37,820 | 37,570 | 37,730 | +0.08% | 2,747 | - | +4.26% | - | - |
03/25 | 37,990 | 37,990 | 37,680 | 37,700 | -1.02% | 3,989 | - | +4.48% | - | - |
03/22 | 37,850 | 38,140 | 37,750 | 38,090 | +1.06% | 5,428 | - | +5.94% | - | - |
03/21 | 37,680 | 37,780 | 37,460 | 37,690 | +1.59% | 3,711 | - | +5.26% | - | - |
03/19 | 36,610 | 37,130 | 36,610 | 37,100 | +1.39% | 1,726 | - | +3.96% | - | - |
03/18 | 36,300 | 36,630 | 36,280 | 36,590 | +1.47% | 2,606 | - | +2.87% | - | - |
03/15 | 35,710 | 36,150 | 35,710 | 36,060 | +0.95% | 2,743 | - | +1.63% | - | - |
03/14 | 35,530 | 35,730 | 35,430 | 35,720 | +0.96% | 1,419 | - | +0.87% | - | - |
03/13 | 35,880 | 35,890 | 35,210 | 35,380 | -0.48% | 3,728 | - | +0.09% | - | - |
03/12 | 35,310 | 35,630 | 34,990 | 35,550 | -0.22% | 6,990 | - | +0.66% | - | - |
03/11 | 36,350 | 36,350 | 35,270 | 35,630 | -2.3% | 10,645 | - | +1.04% | - | - |
03/08 | 36,210 | 36,740 | 36,090 | 36,470 | +0.11% | 1,805 | - | +3.56% | - | - |
03/07 | 36,980 | 36,980 | 36,290 | 36,430 | -0.11% | 5,485 | - | +3.64% | - | - |
03/06 | 36,090 | 36,500 | 36,090 | 36,470 | +0.77% | 2,278 | - | +4% | - | - |
03/05 | 36,000 | 36,200 | 35,900 | 36,190 | +0.67% | 2,158 | - | +3.44% | - | - |
03/04 | 36,580 | 36,600 | 35,920 | 35,950 | -0.47% | 7,108 | - | +3.01% | - | - |
03/01 | 35,750 | 36,200 | 35,690 | 36,120 | +1.38% | 2,522 | - | +3.68% | - | - |
02/29 | 35,580 | 35,700 | 35,360 | 35,630 | +0.11% | 2,275 | - | +2.48% | - | - |
02/28 | 35,700 | 35,790 | 35,450 | 35,590 | +0.06% | 1,915 | - | +2.51% | - | - |
02/27 | 35,770 | 35,880 | 35,530 | 35,570 | +0.03% | 2,070 | - | +2.57% | - | - |
02/26 | 35,760 | 35,790 | 35,510 | 35,560 | +0.03% | 2,864 | - | +2.72% | - | - |
02/22 | 35,490 | 35,620 | 35,430 | 35,550 | +0.99% | 2,785 | - | +2.89% | - | - |
02/21 | 35,220 | 35,440 | 35,130 | 35,200 | -0.28% | 2,067 | - | +2.06% | - | - |
02/20 | 35,560 | 35,560 | 35,260 | 35,300 | -0.42% | 2,525 | - | +2.49% | - | - |
02/19 | 35,120 | 35,450 | 35,040 | 35,450 | +0.97% | 2,622 | - | +3.06% | - | - |
02/16 | 34,850 | 35,220 | 34,470 | 35,110 | +1.92% | 5,960 | - | +2.3% | - | - |
02/15 | 34,630 | 34,850 | 34,380 | 34,450 | +0.12% | 2,439 | - | +0.56% | - | - |
02/14 | 34,610 | 34,610 | 34,240 | 34,410 | -0.89% | 4,044 | - | +0.6% | - | - |
02/13 | 34,430 | 34,720 | 34,250 | 34,720 | +1.67% | 4,058 | - | +1.69% | - | - |
02/09 | 34,180 | 34,380 | 34,090 | 34,150 | -0.52% | 2,343 | - | +0.23% | - | - |
02/08 | 34,420 | 34,480 | 34,140 | 34,330 | -0.15% | 2,003 | - | +0.97% | - | - |
02/07 | 34,070 | 34,490 | 34,070 | 34,380 | +0.79% | 2,034 | - | +1.4% | - | - |
02/06 | 34,470 | 34,470 | 34,110 | 34,110 | -1.36% | 3,986 | - | +0.92% | - | - |
02/05 | 34,580 | 34,610 | 34,290 | 34,580 | +0.93% | 1,645 | - | +2.6% | - | - |
02/02 | 34,490 | 34,490 | 34,150 | 34,260 | -0.58% | 4,228 | - | +2.03% | - | - |
02/01 | 34,530 | 34,620 | 34,360 | 34,460 | -1.09% | 14,327 | - | +2.98% | - | - |
01/31 | 34,420 | 34,850 | 34,300 | 34,840 | +1.52% | 2,173 | - | +4.48% | - | - |
01/30 | 34,440 | 34,510 | 34,320 | 34,320 | -0.38% | 5,183 | - | +3.36% | - | - |
01/29 | 34,110 | 34,550 | 34,110 | 34,450 | +1.2% | 8,303 | - | +4.09% | - | - |
01/26 | 34,240 | 34,350 | 33,970 | 34,040 | -1.02% | 8,485 | - | +3.26% | - | - |
01/25 | 34,330 | 34,450 | 34,240 | 34,390 | +0.2% | 1,042 | - | +4.69% | - | - |
01/24 | 34,420 | 34,460 | 34,230 | 34,320 | -0.41% | 4,972 | - | +4.88% | - | - |
01/23 | 34,600 | 34,760 | 34,360 | 34,460 | -0.29% | 4,018 | - | +5.73% | - | - |
01/22 | 34,210 | 34,560 | 34,210 | 34,560 | +1.56% | 3,166 | - | +6.38% | - | - |
01/19 | 34,240 | 34,240 | 33,910 | 34,030 | +0.44% | 2,735 | - | +5.09% | - | - |
01/18 | 33,990 | 34,250 | 33,840 | 33,880 | -0.44% | 2,634 | - | +4.88% | - | - |
01/17 | 34,400 | 34,740 | 34,000 | 34,030 | -0.03% | 12,814 | - | +5.62% | - | - |
01/16 | 34,200 | 34,210 | 33,900 | 34,040 | -0.26% | 2,707 | - | +5.87% | - | - |
01/15 | 33,740 | 34,200 | 33,580 | 34,130 | +1.7% | 8,149 | - | +6.35% | - | - |
01/12 | 33,670 | 33,870 | 33,400 | 33,560 | +0.12% | 4,742 | - | +4.86% | - | - |
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 | |
2013年 4月期 | 19,000 5/22 | 14,750 4/2 | 41,532 4/5 | +7.69% 5/22 | -10.69% 6/7 |
2014年 4月期 | 19,880 9/11 | 16,600 4/11 | 48,434 6/20 | +7.34% 11/14 | -9.15% 2/4 |
2015年 4月期 | 24,600 6/2 | 19,330 1/16 | 59,107 11/4 | +5.53% 2/26 2/23 | -11.56% 8/25 |
2016年 4月期 | 23,900 11/30 | 17,130 6/28 | 31,801 2/15 | +6.63% 12/2 | -13.28% 2/12 |
2017年 4月期 | 25,990 10/30 | 19,090 11/9 | 58,515 12/13 | +8.72% 12/9 | -9.11% 4/5 |
2018年 4月期 | 27,740 1/18 | 23,460 10/26 | 20,363 7/26 | +5.3% 9/26 | -7.77% 2/14 |
2019年 4月期 | 24,780 11/9 | 19,510 8/15 | 48,065 10/15 | +8.27% 9/13 | -11.09% 12/25 |
2020年 4月期 | 23,620 12/18 12/13 | 15,490 3/17 | 31,938 3/12 | +8.99% 6/8 | -20.15% 3/16 |
2021年 4月期 | 24,430 9/14 | 17,790 11/2 | 24,423 9/6 | +7.88% 3/19 | -5.04% 11/30 |
2022年 4月期 | 25,100 9/12 | 21,650 12/1 | 27,867 1/17 | +5.61% 1/13 | -6.93% 3/8 |
2023年 4月期 | 33,700 9/20 | 24,050 11/1 | 24,737 10/10 | +7.49% 9/19 | -6.02% 3/20 |
最新 | 37,960 2024/6/7 | 1,144 | +0.22% 37,878 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/06/07 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
14,750円(2013/04/02) - 157%(2.57倍)
37,960円(6/7)