株価チャート
株価
6/7
- 前日 (6/6)
- 28,830
- 始値
- 28,745
- 高値
- 28,745
- 安値
- 28,455
- 終値 -0.71%
- 28,625
- 出来高 +190.54%
- 430
乖離率
- 株価(5日)
移動平均値 - +0.37%
28,520 - 株価(25日)
移動平均値 - +1.58%
28,180 - 出来高(5日)
移動平均値 - +76.95%
243
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 | 28,745 | 28,745 | 28,455 | 28,625 | -0.71% | 430 | - | +1.58% | - | - |
06/06 | 28,880 | 28,945 | 28,735 | 28,830 | +0.61% | 148 | - | +2.37% | - | - |
06/05 | 28,340 | 28,655 | 28,315 | 28,655 | +1.33% | 191 | - | +1.83% | - | - |
06/04 | 28,015 | 28,300 | 28,015 | 28,280 | +0.25% | 72 | - | +0.7% | - | - |
06/03 | 28,355 | 28,510 | 28,190 | 28,210 | -0.16% | 373 | - | +0.66% | - | - |
05/31 | 27,845 | 28,260 | 27,815 | 28,255 | +2.17% | 335 | - | +0.95% | - | - |
05/30 | 27,555 | 27,655 | 27,220 | 27,655 | -0.18% | 164 | - | -1.01% | - | - |
05/29 | 27,840 | 27,870 | 27,640 | 27,705 | -0.89% | 209 | - | -0.72% | - | - |
05/28 | 28,210 | 28,210 | 27,850 | 27,955 | -0.62% | 120 | - | +0.35% | - | - |
05/27 | 27,945 | 28,135 | 27,900 | 28,130 | +0.88% | 152 | - | +1.19% | - | - |
05/24 | 27,615 | 27,900 | 27,390 | 27,885 | +0.22% | 137 | - | +0.57% | - | - |
05/23 | 27,805 | 27,905 | 27,720 | 27,825 | +0.04% | 196 | - | +0.53% | - | - |
05/22 | 28,040 | 28,040 | 27,815 | 27,815 | -1.33% | 179 | - | +0.66% | - | - |
05/21 | 28,390 | 28,390 | 28,150 | 28,190 | -0.53% | 342 | - | +2.11% | - | - |
05/20 | 28,265 | 28,500 | 28,265 | 28,340 | +0.21% | 241 | - | +2.84% | - | - |
05/17 | 28,320 | 28,320 | 27,980 | 28,280 | -0.14% | 135 | - | +2.83% | - | - |
05/16 | 28,355 | 28,365 | 28,170 | 28,320 | -0.04% | 45 | - | +3.12% | - | - |
05/15 | 28,405 | 28,500 | 28,315 | 28,330 | -0.14% | 140 | - | +3.31% | - | - |
05/14 | 28,390 | 28,555 | 28,205 | 28,370 | +0.14% | 370 | - | +3.6% | - | - |
05/13 | 28,210 | 28,330 | 28,185 | 28,330 | +0.07% | 133 | - | +3.58% | - | - |
05/10 | 27,805 | 28,310 | 27,805 | 28,310 | +1.62% | 137 | - | +3.66% | - | - |
05/09 | 27,915 | 28,030 | 27,855 | 27,860 | -0.11% | 141 | - | +2.14% | - | - |
05/08 | 28,060 | 28,140 | 27,890 | 27,890 | -0.61% | 120 | - | +2.29% | - | - |
05/07 | 28,495 | 28,495 | 27,970 | 28,060 | -1.16% | 247 | - | +2.89% | - | - |
05/02 | 28,230 | 28,440 | 28,200 | 28,390 | +0.67% | 499 | - | +4.1% | - | - |
05/01 | 28,255 | 28,355 | 28,125 | 28,200 | -0.19% | 504 | - | +3.38% | - | - |
04/30 | 27,770 | 28,255 | 27,695 | 28,255 | +3.61% | 953 | - | +3.56% | - | - |
04/26 | 26,940 | 27,340 | 26,750 | 27,270 | +1.72% | 668 | - | -0.04% | - | - |
04/25 | 27,175 | 27,260 | 26,750 | 26,810 | -1.65% | 345 | - | -1.9% | - | - |
04/24 | 27,095 | 27,260 | 26,960 | 27,260 | +1.11% | 479 | - | -0.5% | - | - |
04/23 | 27,105 | 27,105 | 26,865 | 26,960 | +0.22% | 169 | - | -1.75% | - | - |
04/22 | 26,625 | 26,955 | 26,625 | 26,900 | +1.53% | 494 | - | -2.19% | - | - |
04/19 | 26,455 | 26,530 | 26,200 | 26,495 | -0.06% | 854 | - | -3.79% | - | - |
04/18 | 26,410 | 26,595 | 26,370 | 26,510 | +0.76% | 319 | - | -3.91% | - | - |
04/17 | 26,700 | 26,700 | 26,310 | 26,310 | -1.41% | 463 | - | -4.8% | - | - |
04/16 | 26,555 | 26,685 | 26,380 | 26,685 | +0.02% | 286 | - | -3.68% | - | - |
04/15 | 27,025 | 27,025 | 26,585 | 26,680 | -1.8% | 471 | - | -3.91% | - | - |
04/12 | 27,025 | 27,170 | 26,900 | 27,170 | +0.82% | 128 | - | -2.37% | - | - |
04/11 | 26,815 | 27,000 | 26,780 | 26,950 | -0.11% | 158 | - | -3.31% | - | - |
04/10 | 27,300 | 27,435 | 26,950 | 26,980 | -1.05% | 540 | - | -3.4% | - | - |
04/09 | 27,400 | 27,400 | 27,155 | 27,265 | -0.27% | 337 | - | -2.56% | - | - |
04/08 | 27,365 | 27,435 | 27,245 | 27,340 | +0.05% | 445 | - | -2.44% | - | - |
04/05 | 27,520 | 27,520 | 27,080 | 27,325 | -0.76% | 153 | - | -2.64% | - | - |
04/04 | 27,600 | 27,660 | 27,465 | 27,535 | +0.58% | 116 | - | -2.02% | - | - |
04/03 | 27,350 | 27,460 | 27,050 | 27,375 | -0.18% | 396 | - | -2.73% | - | - |
04/02 | 27,645 | 27,705 | 27,400 | 27,425 | -0.69% | 209 | - | -2.72% | - | - |
04/01 | 28,000 | 28,080 | 27,525 | 27,615 | -1.45% | 476 | - | -2.19% | - | - |
03/29 | 28,060 | 28,135 | 27,880 | 28,020 | -0.07% | 563 | - | -0.78% | - | - |
03/28 | 28,795 | 28,795 | 28,000 | 28,040 | -1.96% | 808 | - | -0.69% | - | - |
03/27 | 28,485 | 28,630 | 28,335 | 28,600 | +0.94% | 291 | - | +1.29% | - | - |
03/26 | 28,025 | 28,335 | 27,915 | 28,335 | +0.64% | 225 | - | +0.46% | - | - |
03/25 | 28,510 | 28,510 | 28,150 | 28,155 | -1.25% | 282 | - | -0.12% | - | - |
03/22 | 28,525 | 28,550 | 28,330 | 28,510 | +0.05% | 1,383 | - | +1.25% | - | - |
03/21 | 28,500 | 28,615 | 28,440 | 28,495 | +0.58% | 321 | - | +1.34% | - | - |
03/19 | 28,320 | 28,330 | 28,070 | 28,330 | -0.6% | 257 | - | +0.9% | - | - |
03/18 | 28,000 | 28,505 | 28,000 | 28,500 | +2.28% | 395 | - | +1.69% | - | - |
03/15 | 27,770 | 27,910 | 27,700 | 27,865 | +0.45% | 62 | - | -0.36% | - | - |
03/14 | 27,735 | 27,740 | 27,565 | 27,740 | +0.09% | 81 | - | -0.62% | - | - |
03/13 | 27,965 | 27,965 | 27,630 | 27,715 | -0.89% | 186 | - | -0.53% | - | - |
03/12 | 27,995 | 27,995 | 27,750 | 27,965 | -0.83% | 256 | - | +0.49% | - | - |
03/11 | 28,080 | 28,280 | 27,890 | 28,200 | -0.3% | 210 | - | +1.51% | - | - |
03/08 | 28,235 | 28,400 | 28,080 | 28,285 | +0.18% | 154 | - | +1.96% | - | - |
03/07 | 28,500 | 28,530 | 28,200 | 28,235 | -0.48% | 151 | - | +1.96% | - | - |
03/06 | 28,200 | 28,440 | 28,200 | 28,370 | +0.21% | 879 | - | +2.65% | - | - |
03/05 | 28,140 | 28,315 | 27,930 | 28,310 | +0.04% | 7,596 | - | +2.64% | - | - |
03/04 | 28,205 | 28,430 | 28,205 | 28,300 | -0.39% | 180 | - | +2.82% | - | - |
03/01 | 28,470 | 28,470 | 28,245 | 28,410 | +0.46% | 203 | - | +3.42% | - | - |
02/29 | 28,225 | 28,350 | 28,100 | 28,280 | -0.72% | 327 | - | +3.14% | - | - |
02/28 | 28,560 | 28,720 | 28,445 | 28,485 | -0.49% | 232 | - | +4.02% | - | - |
02/27 | 28,690 | 28,690 | 28,400 | 28,625 | +0.65% | 183 | - | +4.71% | - | - |
02/26 | 27,935 | 28,455 | 27,935 | 28,440 | +2.45% | 579 | - | +4.28% | - | - |
02/22 | 27,985 | 27,985 | 27,565 | 27,760 | -0.54% | 385 | - | +1.98% | - | - |
02/21 | 28,050 | 28,050 | 27,845 | 27,910 | -0.55% | 140 | - | +2.59% | - | - |
02/20 | 27,980 | 28,170 | 27,925 | 28,065 | +0.79% | 361 | - | +3.18% | - | - |
02/19 | 27,960 | 28,000 | 27,715 | 27,845 | -0.41% | 2,172 | - | +2.38% | - | - |
02/16 | 27,560 | 28,045 | 27,555 | 27,960 | +2.29% | 741 | - | +2.82% | - | - |
02/15 | 27,610 | 27,610 | 27,225 | 27,335 | -0.78% | 461 | - | +0.55% | - | - |
02/14 | 27,405 | 27,550 | 27,245 | 27,550 | +0.33% | 293 | - | +1.34% | - | - |
02/13 | 27,215 | 27,495 | 27,150 | 27,460 | +1.59% | 1,010 | - | +1.15% | - | - |
02/09 | 26,810 | 27,175 | 26,810 | 27,030 | +0.04% | 216 | - | -0.28% | - | - |
02/08 | 26,645 | 27,090 | 26,615 | 27,020 | +1.87% | 607 | - | -0.2% | - | - |
02/07 | 26,425 | 26,640 | 26,410 | 26,525 | +0.17% | 106 | - | -1.79% | - | - |
02/06 | 26,770 | 26,770 | 26,480 | 26,480 | -1.43% | 441 | - | -1.81% | - | - |
02/05 | 26,885 | 26,885 | 26,600 | 26,865 | +0.35% | 287 | - | -0.22% | - | - |
02/02 | 27,190 | 27,190 | 26,725 | 26,770 | -1.62% | 657 | - | -0.34% | - | - |
02/01 | 27,065 | 27,300 | 27,000 | 27,210 | +0.63% | 307 | - | +1.51% | - | - |
01/31 | 26,850 | 27,040 | 26,600 | 27,040 | +0.6% | 308 | - | +1.18% | - | - |
01/30 | 27,155 | 27,155 | 26,880 | 26,880 | -0.54% | 315 | - | +0.88% | - | - |
01/29 | 26,910 | 27,130 | 26,910 | 27,025 | +0.69% | 166 | - | +1.64% | - | - |
01/26 | 26,770 | 26,985 | 26,770 | 26,840 | -0.33% | 219 | - | +1.21% | - | - |
01/25 | 26,980 | 27,045 | 26,800 | 26,930 | -0.87% | 408 | - | +1.79% | - | - |
01/24 | 27,380 | 27,380 | 27,125 | 27,165 | -0.86% | 96 | - | +2.91% | - | - |
01/23 | 27,355 | 27,665 | 27,355 | 27,400 | +0.38% | 990 | - | +4.02% | - | - |
01/22 | 27,120 | 27,300 | 27,120 | 27,295 | +1.02% | 293 | - | +3.84% | - | - |
01/19 | 27,200 | 27,300 | 26,940 | 27,020 | -0.46% | 344 | - | +2.96% | - | - |
01/18 | 27,350 | 27,355 | 27,145 | 27,145 | -0.75% | 321 | - | +3.56% | - | - |
01/17 | 27,870 | 27,880 | 27,350 | 27,350 | -1.69% | 319 | - | +4.53% | - | - |
01/16 | 27,950 | 28,025 | 27,760 | 27,820 | -0.5% | 213 | - | +6.49% | - | - |
01/15 | 27,655 | 27,960 | 27,655 | 27,960 | +0.7% | 413 | - | +7.2% | - | - |
01/12 | 28,000 | 28,050 | 27,660 | 27,765 | +0.09% | 351 | - | +6.73% | - | - |
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 | 14,400 7/31 | 12,320 3/31 | 390 5/9 | +7.72% 8/5 | -4.6% 7/15 |
2009年 7月期 | 14,980 8/29 8/6 | 9,270 3/10 | 4,093 7/6 | +5.58% 5/20 3/26 | -22.62% 10/10 |
2010年 7月期 | 11,470 8/31 | 9,760 7/21 7/20 | 4,338 11/26 | +3.96% 12/29 | -6.06% 5/27 |
2011年 7月期 | 10,810 2/21 2/18 | 9,150 3/15 | 10,005 2/14 | +3.11% 11/22 | -11.05% 3/15 |
2012年 7月期 | 10,640 5/1 | 8,800 11/25 | 3,393 5/28 | +7.24% 7/4 | -6.25% 11/24 |
2013年 7月期 | 15,820 5/8 | 10,110 8/3 | 3,449 5/20 | +9% 1/15 | -10.82% 6/13 |
2014年 7月期 | 15,730 7/3 | 13,070 10/9 | 2,027 10/10 | +4.77% 12/3 | -5.56% 4/11 |
2015年 7月期 | 22,000 3/24 | 14,430 8/8 | 4,214 1/30 | +9.4% 3/6 | -10.31% 8/25 |
2016年 7月期 | 22,940 8/18 | 18,100 2/12 | 7,524 8/26 | +8.52% 11/11 | -10.99% 9/8 |
2017年 7月期 | 20,450 6/27 1/10 | 17,520 11/9 | 3,134 8/10 | +5.64% 1/10 | -6.41% 11/9 |
2018年 7月期 | 23,600 7/20 | 19,380 8/23 8/22 | 3,146 10/26 | +3.96% 10/20 | -4.1% 2/14 2/6 |
2019年 7月期 | 26,130 10/3 10/2 | 19,560 6/3 | 2,590 11/16 | +7.62% 9/28 | -14.32% 12/25 |
2020年 7月期 | 27,060 5/29 | 18,000 3/13 | 2,913 8/27 | +11.17% 4/14 | -18.63% 3/16 |
2021年 7月期 | 26,540 6/8 | 21,650 10/30 | 3,792 6/8 | +8.11% 6/8 | -7.48% 10/30 |
2022年 7月期 | 25,500 7/12 | 20,800 1/27 | 1,591 7/8 | +7.03% 7/11 | -5.92% 12/6 |
2023年 7月期 | 29,185 6/13 | 23,135 8/3 | 2,998 7/5 | +4.88% 10/31 | -8.6% 7/12 |
最新 | 28,625 2024/6/7 | 430 | +1.58% 28,180 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/28 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/28
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/06/07 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
8,800円(2011/11/25) - 225%(3.25倍)
28,625円(6/7)