株価チャート
株価
6/7
- 前日 (6/6)
- 26,060
- 始値
- 26,030
- 高値
- 26,070
- 安値
- 25,985
- 終値 -0.25%
- 25,995
- 出来高 +42.86%
- 60
乖離率
- 株価(5日)
移動平均値 - -0.56%
26,142 - 株価(25日)
移動平均値 - +0.24%
25,932 - 出来高(5日)
移動平均値 - -93.6%
937
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 | 26,030 | 26,070 | 25,985 | 25,995 | -0.25% | 60 | - | +0.24% | - | - |
06/06 | 26,155 | 26,205 | 25,955 | 26,060 | +0.56% | 42 | - | +0.54% | - | - |
06/05 | 26,235 | 26,235 | 25,915 | 25,915 | -1.52% | 167 | - | +0.03% | - | - |
06/04 | 26,305 | 26,415 | 26,245 | 26,315 | -0.42% | 1,901 | - | +1.7% | - | - |
06/03 | 26,300 | 26,500 | 26,300 | 26,425 | +0.86% | 2,514 | - | +2.32% | - | - |
05/31 | 25,875 | 26,200 | 25,875 | 26,200 | +1.79% | 346 | - | +1.61% | - | - |
05/30 | 25,645 | 25,825 | 25,495 | 25,740 | -0.98% | 259 | - | +0.01% | - | - |
05/29 | 26,170 | 26,300 | 25,935 | 25,995 | -0.69% | 629 | - | +1.11% | - | - |
05/28 | 26,170 | 26,175 | 26,140 | 26,175 | +0.36% | 42 | - | +2.03% | - | - |
05/27 | 26,010 | 26,130 | 25,960 | 26,080 | +0.13% | 881 | - | +1.84% | - | - |
05/24 | 25,780 | 26,045 | 25,685 | 26,045 | -0.06% | 1,275 | - | +1.87% | - | - |
05/23 | 25,950 | 26,060 | 25,825 | 26,060 | +0.71% | 124 | - | +2.04% | - | - |
05/22 | 26,085 | 26,160 | 25,875 | 25,875 | -1.28% | 400 | - | +1.36% | - | - |
05/21 | 26,275 | 26,355 | 26,180 | 26,210 | -0.04% | 2,146 | - | +2.68% | - | - |
05/20 | 25,905 | 26,360 | 25,905 | 26,220 | +1.12% | 150 | - | +2.79% | - | - |
05/17 | 25,700 | 25,965 | 25,650 | 25,930 | +0.35% | 573 | - | +1.74% | - | - |
05/16 | 25,700 | 25,920 | 25,660 | 25,840 | +0.54% | 81 | - | +1.41% | - | - |
05/15 | 25,895 | 26,000 | 25,700 | 25,700 | -0.12% | 276 | - | +0.91% | - | - |
05/14 | 25,775 | 25,865 | 25,595 | 25,730 | +0.41% | 495 | - | +1.1% | - | - |
05/13 | 25,880 | 25,880 | 25,585 | 25,625 | -0.02% | 135 | - | +0.7% | - | - |
05/10 | 25,910 | 25,960 | 25,630 | 25,630 | +0.29% | 151 | - | +0.75% | - | - |
05/09 | 25,660 | 25,705 | 25,530 | 25,555 | +0.12% | 190 | - | +0.49% | - | - |
05/08 | 25,780 | 25,780 | 25,500 | 25,525 | -1.09% | 246 | - | +0.39% | - | - |
05/07 | 25,905 | 25,905 | 25,695 | 25,805 | +0.58% | 130 | - | +1.41% | - | - |
05/02 | 25,625 | 25,725 | 25,570 | 25,655 | -0.27% | 57 | - | +0.84% | - | - |
05/01 | 25,640 | 25,765 | 25,610 | 25,725 | 0% | 508 | - | +1.07% | - | - |
04/30 | 25,500 | 25,825 | 25,500 | 25,725 | +2.53% | 544 | - | +1.06% | - | - |
04/26 | 25,125 | 25,275 | 24,940 | 25,090 | -0.08% | 118 | - | -1.43% | - | - |
04/25 | 25,205 | 25,300 | 25,000 | 25,110 | -1.14% | 302 | - | -1.51% | - | - |
04/24 | 25,185 | 25,410 | 25,165 | 25,400 | +1.64% | 452 | - | -0.5% | - | - |
04/23 | 25,150 | 25,150 | 24,570 | 24,990 | -0.24% | 1,294 | - | -2.1% | - | - |
04/22 | 24,855 | 25,050 | 24,815 | 25,050 | +1.83% | 364 | - | -1.91% | - | - |
04/19 | 24,880 | 24,930 | 24,360 | 24,600 | -1.86% | 2,531 | - | -3.62% | - | - |
04/18 | 24,930 | 25,175 | 24,835 | 25,065 | +0.34% | 433 | - | -1.81% | - | - |
04/17 | 25,355 | 25,355 | 24,980 | 24,980 | -1.5% | 954 | - | -2.05% | - | - |
04/16 | 25,550 | 25,640 | 25,230 | 25,360 | -1.59% | 301 | - | -0.51% | - | - |
04/15 | 25,610 | 25,770 | 25,480 | 25,770 | -0.35% | 106 | - | +1.19% | - | - |
04/12 | 25,815 | 25,910 | 25,795 | 25,860 | +0.35% | 297 | - | +1.62% | - | - |
04/11 | 25,430 | 25,825 | 25,430 | 25,770 | +0.39% | 1,839 | - | +1.37% | - | - |
04/10 | 25,740 | 25,760 | 25,670 | 25,670 | -0.5% | 2,664 | - | +1.05% | - | - |
04/09 | 25,665 | 25,800 | 25,605 | 25,800 | +1.26% | 138 | - | +1.63% | - | - |
04/08 | 25,535 | 25,680 | 25,475 | 25,480 | +0.81% | 6,987 | - | +0.48% | - | - |
04/05 | 25,365 | 25,385 | 25,180 | 25,275 | -1.42% | 693 | - | -0.28% | - | - |
04/04 | 25,600 | 25,800 | 25,575 | 25,640 | +0.89% | 2,762 | - | +1.23% | - | - |
04/03 | 25,375 | 25,440 | 25,170 | 25,415 | -0.12% | 786 | - | +0.47% | - | - |
04/02 | 25,655 | 25,655 | 25,375 | 25,445 | +0.12% | 274 | - | +0.68% | - | - |
04/01 | 25,985 | 25,985 | 25,415 | 25,415 | -2.33% | 12,535 | - | +0.66% | - | - |
03/29 | 25,855 | 26,045 | 25,830 | 26,020 | +1.05% | 71 | - | +3.18% | - | - |
03/28 | 25,955 | 26,035 | 25,750 | 25,750 | -0.52% | 147 | - | +2.37% | - | - |
03/27 | 25,890 | 26,025 | 25,855 | 25,885 | +0.35% | 453 | - | +3.13% | - | - |
03/26 | 25,730 | 25,795 | 25,690 | 25,795 | +0.25% | 90 | - | +3.01% | - | - |
03/25 | 26,035 | 26,035 | 25,730 | 25,730 | -1.46% | 211 | - | +2.99% | - | - |
03/22 | 25,980 | 26,115 | 25,595 | 26,110 | +0.79% | 1,705 | - | +4.78% | - | - |
03/21 | 25,800 | 25,920 | 25,495 | 25,905 | +1.99% | 421 | - | +4.32% | - | - |
03/19 | 25,255 | 25,450 | 25,150 | 25,400 | +0.51% | 1,286 | - | +2.57% | - | - |
03/18 | 24,830 | 25,270 | 24,830 | 25,270 | +2.33% | 507 | - | +2.33% | - | - |
03/15 | 24,610 | 24,800 | 24,610 | 24,695 | +0.2% | 339 | - | +0.26% | - | - |
03/14 | 24,520 | 24,645 | 24,385 | 24,645 | +0.53% | 261 | - | +0.24% | - | - |
03/13 | 24,745 | 24,850 | 24,400 | 24,515 | -0.33% | 2,469 | - | -0.1% | - | - |
03/12 | 24,535 | 24,595 | 24,280 | 24,595 | -0.83% | 24,789 | - | +0.36% | - | - |
03/11 | 24,945 | 25,040 | 24,485 | 24,800 | -1.98% | 2,555 | - | +1.37% | - | - |
03/08 | 25,205 | 25,440 | 25,060 | 25,300 | +0.44% | 844 | - | +3.63% | - | - |
03/07 | 25,450 | 25,925 | 25,190 | 25,190 | -0.51% | 1,183 | - | +3.47% | - | - |
03/06 | 25,090 | 25,350 | 25,090 | 25,320 | +0.32% | 834 | - | +4.3% | - | - |
03/05 | 25,060 | 25,280 | 25,050 | 25,240 | +0.36% | 1,873 | - | +4.3% | - | - |
03/04 | 25,250 | 25,255 | 25,150 | 25,150 | -0.12% | 1,787 | - | +4.28% | - | - |
03/01 | 24,805 | 25,180 | 24,765 | 25,180 | +1.43% | 1,057 | - | +4.69% | - | - |
02/29 | 24,735 | 24,825 | 24,650 | 24,825 | +0.02% | 1,865 | - | +3.5% | - | - |
02/28 | 24,855 | 24,865 | 24,750 | 24,820 | -0.04% | 1,229 | - | +3.69% | - | - |
02/27 | 24,810 | 24,950 | 24,800 | 24,830 | -0.06% | 981 | - | +3.95% | - | - |
02/26 | 24,800 | 24,900 | 24,750 | 24,845 | +0.79% | 1,406 | - | +4.28% | - | - |
02/22 | 24,555 | 24,700 | 24,510 | 24,650 | +1.09% | 1,830 | - | +3.76% | - | - |
02/21 | 24,350 | 24,400 | 24,275 | 24,385 | -0.06% | 1,173 | - | +2.9% | - | - |
02/20 | 24,550 | 24,550 | 24,375 | 24,400 | -0.18% | 1,080 | - | +3.17% | - | - |
02/19 | 24,400 | 24,445 | 24,330 | 24,445 | +0.39% | 566 | - | +3.53% | - | - |
02/16 | 24,200 | 24,515 | 24,200 | 24,350 | +1.12% | 4,870 | - | +3.31% | - | - |
02/15 | 24,120 | 24,120 | 23,980 | 24,080 | +0.42% | 1,109 | - | +2.35% | - | - |
02/14 | 24,200 | 24,200 | 23,850 | 23,980 | -0.83% | 2,465 | - | +2.13% | - | - |
02/13 | 24,000 | 24,200 | 23,900 | 24,180 | +2.24% | 1,980 | - | +3.23% | - | - |
02/09 | 23,690 | 23,850 | 23,650 | 23,650 | -0.21% | 1,886 | - | +1.28% | - | - |
02/08 | 23,640 | 23,800 | 23,550 | 23,700 | +0.68% | 688 | - | +1.73% | - | - |
02/07 | 23,445 | 23,600 | 23,430 | 23,540 | +0.17% | 1,584 | - | +1.33% | - | - |
02/06 | 23,655 | 23,655 | 23,470 | 23,500 | -0.93% | 1,119 | - | +1.4% | - | - |
02/05 | 23,700 | 23,730 | 23,635 | 23,720 | +0.72% | 1,529 | - | +2.59% | - | - |
02/02 | 23,515 | 23,625 | 23,500 | 23,550 | +0.28% | 1,059 | - | +2.18% | - | - |
02/01 | 23,500 | 23,550 | 23,450 | 23,485 | -0.57% | 544 | - | +2.19% | - | - |
01/31 | 23,330 | 23,620 | 23,325 | 23,620 | +0.72% | 338 | - | +3.08% | - | - |
01/30 | 23,450 | 23,550 | 23,450 | 23,450 | +0.21% | 2,207 | - | +2.68% | - | - |
01/29 | 23,215 | 23,510 | 23,215 | 23,400 | +0.86% | 560 | - | +2.72% | - | - |
01/26 | 23,300 | 23,345 | 23,170 | 23,200 | -1.32% | 1,556 | - | +2.13% | - | - |
01/25 | 23,400 | 23,510 | 23,345 | 23,510 | +0.02% | 870 | - | +3.78% | - | - |
01/24 | 23,550 | 23,600 | 23,410 | 23,505 | -0.4% | 487 | - | +4.07% | - | - |
01/23 | 23,650 | 23,810 | 23,600 | 23,600 | -0.04% | 2,053 | - | +4.83% | - | - |
01/22 | 23,390 | 23,610 | 23,390 | 23,610 | +1.33% | 974 | - | +5.18% | - | - |
01/19 | 23,355 | 23,400 | 23,200 | 23,300 | +0.84% | 276 | - | +4.1% | - | - |
01/18 | 23,105 | 23,250 | 23,100 | 23,105 | -0.19% | 557 | - | +3.48% | - | - |
01/17 | 23,305 | 23,530 | 23,150 | 23,150 | -0.43% | 3,144 | - | +3.95% | - | - |
01/16 | 23,525 | 23,525 | 23,220 | 23,250 | -0.77% | 389 | - | +4.62% | - | - |
01/15 | 23,245 | 23,480 | 23,150 | 23,430 | +0.24% | 917 | - | +5.62% | - | - |
01/12 | 23,325 | 23,520 | 23,150 | 23,375 | +0.34% | 6,185 | - | +5.66% | - | - |
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 | |
2014年 7月期 | 12,340 6/27 | 10,360 4/11 | 51,424 3/14 | +4.73% 6/20 | -4.52% 3/17 |
2015年 7月期 | 15,490 6/24 | 10,880 10/17 | 80,817 7/8 | +8.63% 11/14 | -12.19% 8/25 |
2016年 1月期 | 15,500 8/11 | 10,860 2/12 | 69,327 7/21 | +5.62% 4/22 | -13.51% 2/12 |
2017年 1月期 | 14,870 7/11 6/29 | 11,500 8/4 | 102,582 12/9 | +6.12% 12/9 | -3.98% 11/9 |
2018年 1月期 | 17,240 1/9 | 14,250 9/6 | 48,559 2/9 | +4.93% 11/8 11/7 | -7.55% 2/14 |
2019年 1月期 | 16,720 10/2 | 12,880 12/26 | 56,235 3/26 | +6.05% 9/26 | -11.43% 12/25 |
2020年 1月期 | 16,060 12/18 | 11,080 3/17 | 17,826 10/15 | +7.89% 5/28 | -17.55% 3/16 |
2021年 1月期 | 18,560 3/19 | 13,910 8/3 | 16,581 9/2 | +6.55% 11/26 | -3.91% 5/13 |
2022年 1月期 | 19,620 9/14 | 16,200 3/9 | 11,041 3/17 | +7.34% 9/14 | -7.13% 3/9 |
2023年 1月期 | 21,840 7/3 | 16,870 10/3 | 17,975 1/27 | +6.22% 6/14 | -4.7% 9/28 |
最新 | 25,995 2024/6/7 | 60 | +0.24% 25,932 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/06/07 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
10,360円(2014/04/11) - 151%(2.51倍)
25,995円(6/7)