株価チャート
株価
6/7
- 前日 (6/6)
- 34,950
- 始値
- 34,900
- 高値
- 34,900
- 安値
- 34,440
- 終値 -1.17%
- 34,540
- 出来高 -23.49%
- 632
乖離率
- 株価(5日)
移動平均値 - -1.59%
35,098 - 株価(25日)
移動平均値 - -4.07%
36,004 - 出来高(5日)
移動平均値 - -21.1%
801
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 | 34,900 | 34,900 | 34,440 | 34,540 | -1.17% | 632 | - | -4.07% | - | - |
06/06 | 34,920 | 35,160 | 34,900 | 34,950 | +0.92% | 826 | - | -3.23% | - | - |
06/05 | 35,060 | 35,060 | 34,500 | 34,630 | -2.45% | 1,261 | - | -4.4% | - | - |
06/04 | 35,500 | 35,720 | 35,420 | 35,500 | -1.03% | 864 | - | -2.2% | - | - |
06/03 | 36,250 | 36,590 | 35,740 | 35,870 | -0.86% | 421 | - | -1.29% | - | - |
05/31 | 35,740 | 36,190 | 35,720 | 36,180 | +1.63% | 754 | - | -0.61% | - | - |
05/30 | 35,500 | 35,690 | 35,160 | 35,600 | -1.03% | 715 | - | -2.24% | - | - |
05/29 | 36,290 | 36,450 | 35,920 | 35,970 | -1.24% | 384 | - | -1.34% | - | - |
05/28 | 36,380 | 36,420 | 36,130 | 36,420 | +0.14% | 206 | - | -0.15% | - | - |
05/27 | 36,080 | 36,370 | 36,020 | 36,370 | +1.39% | 133 | - | -0.38% | - | - |
05/24 | 35,320 | 35,960 | 35,240 | 35,870 | -0.33% | 456 | - | -1.83% | - | - |
05/23 | 35,820 | 35,990 | 35,500 | 35,990 | +0.47% | 433 | - | -1.69% | - | - |
05/22 | 36,490 | 36,490 | 35,820 | 35,820 | -1.3% | 450 | - | -2.43% | - | - |
05/21 | 36,490 | 36,640 | 36,270 | 36,290 | -0.47% | 655 | - | -1.45% | - | - |
05/20 | 36,100 | 36,670 | 36,010 | 36,460 | +0.97% | 892 | - | -1.23% | - | - |
05/17 | 35,700 | 36,110 | 35,500 | 36,110 | +1.12% | 410 | - | -2.37% | - | - |
05/16 | 36,220 | 36,220 | 35,380 | 35,710 | -1.6% | 1,209 | - | -3.69% | - | - |
05/15 | 36,110 | 36,690 | 36,110 | 36,290 | +1.03% | 524 | - | -2.36% | - | - |
05/14 | 35,680 | 36,300 | 35,680 | 35,920 | +0.39% | 437 | - | -3.46% | - | - |
05/13 | 36,290 | 36,420 | 35,640 | 35,780 | -0.89% | 584 | - | -4.02% | - | - |
05/10 | 36,510 | 36,980 | 35,820 | 36,100 | -1.42% | 3,403 | - | -3.31% | - | - |
05/09 | 37,500 | 37,500 | 36,250 | 36,620 | -0.52% | 823 | - | -2.04% | - | - |
05/08 | 36,850 | 37,300 | 36,180 | 36,810 | -0.86% | 5,642 | - | -1.62% | - | - |
05/07 | 37,710 | 37,710 | 36,870 | 37,130 | -0.11% | 685 | - | -0.98% | - | - |
05/02 | 37,020 | 37,370 | 36,930 | 37,170 | -0.4% | 284 | - | -1.04% | - | - |
05/01 | 37,370 | 37,610 | 37,050 | 37,320 | -0.88% | 909 | - | -0.8% | - | - |
04/30 | 37,170 | 37,680 | 36,950 | 37,650 | +3.01% | 777 | - | -0.07% | - | - |
04/26 | 36,930 | 36,930 | 36,110 | 36,550 | +0.25% | 870 | - | -3.07% | - | - |
04/25 | 36,820 | 37,250 | 36,460 | 36,460 | -2.67% | 1,035 | - | -3.56% | - | - |
04/24 | 36,840 | 37,460 | 36,700 | 37,460 | +2.52% | 888 | - | -1.1% | - | - |
04/23 | 37,010 | 37,190 | 36,410 | 36,540 | -0.44% | 231 | - | -3.51% | - | - |
04/22 | 36,710 | 37,180 | 36,430 | 36,700 | +0.96% | 352 | - | -3.08% | - | - |
04/19 | 36,660 | 36,860 | 35,880 | 36,350 | -2.39% | 1,042 | - | -3.89% | - | - |
04/18 | 36,840 | 37,440 | 36,760 | 37,240 | +0.27% | 849 | - | -1.41% | - | - |
04/17 | 37,930 | 37,930 | 36,910 | 37,140 | -1.33% | 770 | - | -1.43% | - | - |
04/16 | 38,120 | 38,580 | 37,370 | 37,640 | -2.36% | 3,778 | - | +0.11% | - | - |
04/15 | 37,990 | 38,550 | 37,760 | 38,550 | -0.1% | 2,052 | - | +2.79% | - | - |
04/12 | 38,770 | 38,920 | 38,450 | 38,590 | 0% | 399 | - | +3.15% | - | - |
04/11 | 38,060 | 38,590 | 38,050 | 38,590 | +0.92% | 887 | - | +3.36% | - | - |
04/10 | 38,310 | 38,380 | 38,080 | 38,240 | -0.49% | 547 | - | +2.53% | - | - |
04/09 | 38,180 | 38,460 | 38,060 | 38,430 | +1.26% | 855 | - | +3.15% | - | - |
04/08 | 37,570 | 37,950 | 37,500 | 37,950 | +1.85% | 617 | - | +2.04% | - | - |
04/05 | 37,270 | 37,270 | 36,790 | 37,260 | -1.17% | 979 | - | +0.3% | - | - |
04/04 | 37,670 | 38,260 | 37,580 | 37,700 | +1.45% | 1,552 | - | +1.56% | - | - |
04/03 | 37,170 | 37,490 | 37,000 | 37,160 | -0.35% | 782 | - | +0.26% | - | - |
04/02 | 37,720 | 37,830 | 37,190 | 37,290 | -0.51% | 338 | - | +0.7% | - | - |
04/01 | 38,800 | 38,830 | 37,190 | 37,480 | -3.43% | 2,500 | - | +1.31% | - | - |
03/29 | 38,780 | 38,890 | 38,630 | 38,810 | +0.15% | 278 | - | +5.07% | - | - |
03/28 | 38,510 | 38,940 | 38,100 | 38,750 | +0.16% | 460 | - | +5.32% | - | - |
03/27 | 38,930 | 38,950 | 38,630 | 38,690 | +0.08% | 592 | - | +5.56% | - | - |
03/26 | 38,690 | 38,690 | 38,200 | 38,660 | +0.52% | 598 | - | +5.88% | - | - |
03/25 | 39,010 | 39,010 | 38,460 | 38,460 | -1.36% | 684 | - | +5.74% | - | - |
03/22 | 38,680 | 39,110 | 38,640 | 38,990 | +1.85% | 640 | - | +7.64% | - | - |
03/21 | 38,200 | 39,650 | 38,150 | 38,280 | +2.65% | 2,048 | - | +6.18% | - | - |
03/19 | 36,400 | 37,290 | 36,390 | 37,290 | +2.28% | 570 | - | +3.78% | - | - |
03/18 | 35,970 | 36,460 | 35,910 | 36,460 | +2.62% | 717 | - | +1.8% | - | - |
03/15 | 35,130 | 35,700 | 35,130 | 35,530 | +1.14% | 212 | - | -0.6% | - | - |
03/14 | 35,060 | 35,130 | 34,880 | 35,130 | +0.6% | 1,199 | - | -1.57% | - | - |
03/13 | 35,440 | 35,580 | 34,650 | 34,920 | -0.54% | 189 | - | -1.94% | - | - |
03/12 | 34,710 | 35,110 | 34,490 | 35,110 | -0.37% | 420 | - | -1.13% | - | - |
03/11 | 35,260 | 35,490 | 34,740 | 35,240 | -2.97% | 1,417 | - | -0.41% | - | - |
03/08 | 36,520 | 36,520 | 35,280 | 36,320 | -0.77% | 4,549 | - | +3.03% | - | - |
03/07 | 38,350 | 38,350 | 36,480 | 36,600 | -2.79% | 1,823 | - | +4.32% | - | - |
03/06 | 37,180 | 37,690 | 36,980 | 37,650 | +1.13% | 1,774 | - | +7.89% | - | - |
03/05 | 36,700 | 37,300 | 36,550 | 37,230 | +1.2% | 647 | - | +7.38% | - | - |
03/04 | 37,110 | 37,110 | 36,660 | 36,790 | -0.41% | 715 | - | +6.85% | - | - |
03/01 | 36,600 | 37,010 | 36,310 | 36,940 | +1.04% | 627 | - | +7.93% | - | - |
02/29 | 36,250 | 36,650 | 35,930 | 36,560 | +0.77% | 417 | - | +7.48% | - | - |
02/28 | 36,330 | 36,400 | 36,040 | 36,280 | -0.08% | 385 | - | +7.24% | - | - |
02/27 | 36,650 | 36,650 | 36,230 | 36,310 | -0.14% | 744 | - | +7.88% | - | - |
02/26 | 36,580 | 36,630 | 36,040 | 36,360 | +0.78% | 586 | - | +8.65% | - | - |
02/22 | 35,500 | 36,080 | 35,470 | 36,080 | +2.47% | 794 | - | +8.46% | - | - |
02/21 | 34,970 | 35,310 | 34,970 | 35,210 | +0.09% | 416 | - | +6.52% | - | - |
02/20 | 35,330 | 35,440 | 34,860 | 35,180 | -0.11% | 1,042 | - | +6.99% | - | - |
02/19 | 35,180 | 35,280 | 35,020 | 35,220 | +0.14% | 609 | - | +7.68% | - | - |
02/16 | 35,780 | 35,780 | 34,930 | 35,170 | +1.24% | 947 | - | +8.11% | - | - |
02/15 | 34,980 | 34,980 | 34,450 | 34,740 | +0.14% | 491 | - | +7.35% | - | - |
02/14 | 35,190 | 35,190 | 34,420 | 34,690 | -1.7% | 2,387 | - | +7.83% | - | - |
02/13 | 34,700 | 35,290 | 34,360 | 35,290 | +2.8% | 591 | - | +10.41% | - | - |
02/09 | 34,690 | 34,690 | 34,220 | 34,330 | -1.18% | 395 | - | +8.18% | - | - |
02/08 | 34,590 | 34,980 | 34,100 | 34,740 | +1.76% | 537 | - | +10.21% | - | - |
02/07 | 33,330 | 34,790 | 33,330 | 34,140 | +2.99% | 2,060 | - | +9.17% | - | - |
02/06 | 32,480 | 33,270 | 32,070 | 33,150 | +2% | 1,203 | - | +6.81% | - | - |
02/05 | 32,480 | 32,650 | 32,150 | 32,500 | +1.79% | 856 | - | +5.36% | - | - |
02/02 | 32,060 | 32,060 | 31,780 | 31,930 | +0.09% | 286 | - | +4.1% | - | - |
02/01 | 31,750 | 31,930 | 31,670 | 31,900 | -0.75% | 223 | - | +4.51% | - | - |
01/31 | 31,260 | 32,140 | 31,260 | 32,140 | +0.66% | 153 | - | +5.82% | - | - |
01/30 | 31,770 | 32,080 | 31,770 | 31,930 | 0% | 170 | - | +5.69% | - | - |
01/29 | 31,490 | 32,160 | 31,490 | 31,930 | +2.14% | 708 | - | +6.11% | - | - |
01/26 | 31,570 | 31,570 | 31,150 | 31,260 | -1.26% | 420 | - | +4.36% | - | - |
01/25 | 31,600 | 31,850 | 31,500 | 31,660 | -0.13% | 164 | - | +6.09% | - | - |
01/24 | 32,120 | 32,120 | 31,640 | 31,700 | -0.84% | 734 | - | +6.7% | - | - |
01/23 | 31,970 | 32,400 | 31,930 | 31,970 | +0.22% | 762 | - | +8.16% | - | - |
01/22 | 31,730 | 31,900 | 31,730 | 31,900 | +1.24% | 791 | - | +8.36% | - | - |
01/19 | 31,190 | 31,820 | 31,190 | 31,510 | +0.38% | 232 | - | +7.43% | - | - |
01/18 | 31,190 | 31,720 | 31,150 | 31,390 | +1.98% | 1,037 | - | +7.33% | - | - |
01/17 | 31,120 | 31,430 | 30,780 | 30,780 | -0.29% | 362 | - | +5.6% | - | - |
01/16 | 30,900 | 30,900 | 30,680 | 30,870 | 0% | 340 | - | +6.01% | - | - |
01/15 | 30,930 | 31,150 | 30,730 | 30,870 | +0.16% | 239 | - | +6.06% | - | - |
01/12 | 31,100 | 31,130 | 30,620 | 30,820 | -0.13% | 1,855 | - | +6.03% | - | - |
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 | 18,020 6/6 | 14,560 4/14 | 140 5/7 | +9.98% 6/6 | -13.32% 8/4 |
2009年 7月期 | 15,490 8/13 | 7,800 12/8 | 4,646 6/30 | +19.91% 4/3 | -28.13% 10/27 |
2010年 7月期 | 13,590 1/15 | 10,430 7/22 | 2,847 12/16 | +7.95% 12/24 | -9.32% 2/8 |
2011年 7月期 | 13,890 2/17 | 10,300 9/1 8/26 | 2,998 12/30 | +7.51% 11/22 | -18.97% 3/15 |
2012年 7月期 | 13,100 4/2 | 9,080 11/24 11/22 | 10,051 10/24 | +10.48% 2/20 | -8.97% 7/25 |
2013年 7月期 | 22,210 5/22 | 9,980 10/11 | 14,073 5/23 | +13.79% 1/4 | -10.68% 6/13 |
2014年 7月期 | 21,380 1/16 | 18,230 5/21 | 5,425 2/4 | +5.1% 6/4 | -10.84% 2/4 |
2015年 7月期 | 27,870 5/28 | 18,960 10/17 | 10,927 6/19 | +9.04% 11/14 | -14.02% 8/25 |
2016年 7月期 | 25,450 8/11 | 16,070 7/6 | 9,576 8/28 | +6.96% 10/9 | -15.96% 2/12 |
2017年 7月期 | 22,480 12/16 | 17,150 8/4 8/3 | 3,131 4/10 | +9.02% 12/1 | -6.3% 4/17 4/13 |
2018年 7月期 | 25,180 1/23 | 20,300 8/29 | 1,060 1/5 | +6.28% 9/26 | -6.64% 2/14 |
2019年 7月期 | 22,800 10/2 | 18,100 12/25 | 2,003 11/30 11/2 | +5.53% 4/18 | -11.01% 12/25 |
2020年 7月期 | 21,470 11/12 | 14,380 3/17 | 1,259 9/2 | +10.58% 6/8 | -20.5% 3/16 |
2021年 7月期 | 25,250 6/16 | 15,800 8/3 | 2,329 11/10 | +9.59% 6/4 | -7.56% 8/20 |
2022年 7月期 | 26,965 1/18 | 20,340 3/8 | 7,201 5/11 | +8.66% 1/5 | -15.67% 3/8 |
2023年 7月期 | 28,915 7/6 | 21,150 1/16 1/4 | 3,540 7/10 | +12.36% 6/14 | -7.88% 12/21 |
最新 | 34,540 2024/6/7 | 632 | -4.07% 36,004 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 51%(1.51倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/06/07 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
7,800円(2008/12/08) - 343%(4.43倍)
34,540円(6/7)