株価チャート
株価
6/7
- 前日 (6/6)
- 18,570
- 始値
- 18,580
- 高値
- 18,670
- 安値
- 18,450
- 終値 -0.35%
- 18,505
- 出来高 -76.85%
- 1,227
乖離率
- 株価(5日)
移動平均値 - -1.67%
18,820 - 株価(25日)
移動平均値 - +1.54%
18,225 - 出来高(5日)
移動平均値 - -75.78%
5,067
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 | 18,580 | 18,670 | 18,450 | 18,505 | -0.35% | 1,227 | - | +1.54% | - | - |
06/06 | 18,540 | 18,810 | 18,460 | 18,570 | -0.13% | 5,300 | - | +2.11% | - | - |
06/05 | 18,830 | 18,830 | 18,480 | 18,595 | -2.47% | 8,397 | - | +2.43% | - | - |
06/04 | 19,355 | 19,525 | 19,020 | 19,065 | -1.55% | 4,677 | - | +5.3% | - | - |
06/03 | 19,195 | 19,405 | 19,195 | 19,365 | +1.87% | 5,735 | - | +7.34% | - | - |
05/31 | 18,650 | 19,025 | 18,635 | 19,010 | +1.58% | 9,903 | - | +5.79% | - | - |
05/30 | 18,505 | 18,795 | 18,350 | 18,715 | +0.38% | 11,457 | - | +4.51% | - | - |
05/29 | 18,690 | 18,900 | 18,560 | 18,645 | +0.13% | 10,527 | - | +4.43% | - | - |
05/28 | 18,390 | 18,625 | 18,300 | 18,620 | +1.64% | 3,499 | - | +4.67% | - | - |
05/27 | 18,190 | 18,320 | 18,120 | 18,320 | +0.88% | 2,748 | - | +3.32% | - | - |
05/24 | 17,990 | 18,180 | 17,980 | 18,160 | +0.22% | 1,161 | - | +2.76% | - | - |
05/23 | 18,070 | 18,145 | 17,950 | 18,120 | 0% | 1,877 | - | +2.78% | - | - |
05/22 | 18,215 | 18,245 | 18,060 | 18,120 | -0.52% | 1,665 | - | +2.93% | - | - |
05/21 | 18,260 | 18,260 | 18,050 | 18,215 | -0.46% | 7,858 | - | +3.61% | - | - |
05/20 | 18,145 | 18,370 | 18,055 | 18,300 | +1.47% | 4,704 | - | +4.26% | - | - |
05/17 | 17,700 | 18,085 | 17,675 | 18,035 | +1.63% | 2,222 | - | +3.01% | - | - |
05/16 | 18,170 | 18,170 | 17,540 | 17,745 | -2.34% | 7,849 | - | +1.53% | - | - |
05/15 | 18,000 | 18,240 | 17,975 | 18,170 | +1.57% | 3,482 | - | +4.08% | - | - |
05/14 | 17,935 | 17,935 | 17,755 | 17,890 | -0.03% | 2,549 | - | +2.74% | - | - |
05/13 | 17,800 | 18,000 | 17,730 | 17,895 | +0.87% | 3,821 | - | +2.92% | - | - |
05/10 | 17,620 | 17,805 | 17,610 | 17,740 | +0.91% | 4,367 | - | +2.24% | - | - |
05/09 | 17,400 | 17,600 | 17,400 | 17,580 | +1.35% | 870 | - | +1.52% | - | - |
05/08 | 17,440 | 17,440 | 17,255 | 17,345 | -0.54% | 235 | - | +0.32% | - | - |
05/07 | 17,500 | 17,500 | 17,280 | 17,440 | -0.09% | 1,361 | - | +0.85% | - | - |
05/02 | 17,400 | 17,480 | 17,340 | 17,455 | -0.65% | 608 | - | +0.95% | - | - |
05/01 | 17,630 | 17,630 | 17,370 | 17,570 | -0.73% | 769 | - | +1.63% | - | - |
04/30 | 17,395 | 17,700 | 17,320 | 17,700 | +1.58% | 3,036 | - | +2.43% | - | - |
04/26 | 17,430 | 17,730 | 17,285 | 17,425 | -0.03% | 2,860 | - | +0.91% | - | - |
04/25 | 17,460 | 17,535 | 17,385 | 17,430 | -0.83% | 902 | - | +0.87% | - | - |
04/24 | 17,575 | 17,580 | 17,465 | 17,575 | +0.66% | 1,189 | - | +1.73% | - | - |
04/23 | 17,500 | 17,605 | 17,400 | 17,460 | +0.34% | 2,365 | - | +1.23% | - | - |
04/22 | 17,170 | 17,410 | 17,120 | 17,400 | +2.26% | 2,050 | - | +1.02% | - | - |
04/19 | 17,145 | 17,170 | 16,750 | 17,015 | -0.87% | 3,078 | - | -1.04% | - | - |
04/18 | 16,785 | 17,190 | 16,780 | 17,165 | +1.72% | 2,114 | - | -0.09% | - | - |
04/17 | 17,135 | 17,135 | 16,720 | 16,875 | -1.26% | 4,700 | - | -1.7% | - | - |
04/16 | 17,310 | 17,550 | 17,050 | 17,090 | -2.23% | 2,701 | - | -0.43% | - | - |
04/15 | 17,235 | 17,485 | 17,200 | 17,480 | -0.11% | 3,099 | - | +1.84% | - | - |
04/12 | 17,640 | 17,680 | 17,405 | 17,500 | -0.28% | 1,378 | - | +1.89% | - | - |
04/11 | 17,065 | 17,570 | 17,065 | 17,550 | +2.27% | 4,345 | - | +2.21% | - | - |
04/10 | 17,125 | 17,230 | 17,125 | 17,160 | -0.69% | 494 | - | +0.04% | - | - |
04/09 | 17,380 | 17,380 | 17,185 | 17,280 | +0.2% | 934 | - | +0.79% | - | - |
04/08 | 17,150 | 17,290 | 17,100 | 17,245 | +1.14% | 2,069 | - | +0.72% | - | - |
04/05 | 17,025 | 17,050 | 16,550 | 17,050 | -1.16% | 1,627 | - | -0.3% | - | - |
04/04 | 17,125 | 17,365 | 17,060 | 17,250 | +1.32% | 2,270 | - | +1.01% | - | - |
04/03 | 16,705 | 17,060 | 16,645 | 17,025 | +1.16% | 2,772 | - | -0.09% | - | - |
04/02 | 16,795 | 17,175 | 16,710 | 16,830 | -0.53% | 3,096 | - | -1.09% | - | - |
04/01 | 17,500 | 17,500 | 16,870 | 16,920 | -3.01% | 7,543 | - | -0.4% | - | - |
03/29 | 17,395 | 17,495 | 17,305 | 17,445 | +0.55% | 2,197 | - | +2.93% | - | - |
03/28 | 17,500 | 17,585 | 17,250 | 17,350 | -0.46% | 1,397 | - | +2.76% | - | - |
03/27 | 17,400 | 17,680 | 17,400 | 17,430 | +0.46% | 3,370 | - | +3.6% | - | - |
03/26 | 17,435 | 17,435 | 17,240 | 17,350 | -0.26% | 3,449 | - | +3.47% | - | - |
03/25 | 17,715 | 17,720 | 17,395 | 17,395 | -1.81% | 4,507 | - | +4.18% | - | - |
03/22 | 17,445 | 17,715 | 17,340 | 17,715 | +2.16% | 6,865 | - | +6.66% | - | - |
03/21 | 16,870 | 17,360 | 16,870 | 17,340 | +2.82% | 10,122 | - | +5.02% | - | - |
03/19 | 16,900 | 17,125 | 16,500 | 16,865 | -0.21% | 5,999 | - | +2.65% | - | - |
03/18 | 16,875 | 16,900 | 16,685 | 16,900 | +1.72% | 3,051 | - | +3.32% | - | - |
03/15 | 16,610 | 16,900 | 16,580 | 16,615 | -0.45% | 3,030 | - | +2.01% | - | - |
03/14 | 16,815 | 16,835 | 16,635 | 16,690 | -0.74% | 5,059 | - | +2.8% | - | - |
03/13 | 17,185 | 17,185 | 16,655 | 16,815 | +0.18% | 7,149 | - | +3.94% | - | - |
03/12 | 16,715 | 16,945 | 16,540 | 16,785 | -1.9% | 8,142 | - | +4.07% | - | - |
03/11 | 17,990 | 17,990 | 16,875 | 17,110 | -3.61% | 12,276 | - | +6.5% | - | - |
03/08 | 17,675 | 18,000 | 17,410 | 17,750 | +2.01% | 8,763 | - | +11.02% | - | - |
03/07 | 17,350 | 17,560 | 17,230 | 17,400 | +1.64% | 12,337 | - | +9.49% | - | - |
03/06 | 17,000 | 17,150 | 16,935 | 17,120 | +1.09% | 6,085 | - | +8.38% | - | - |
03/05 | 16,700 | 16,945 | 16,690 | 16,935 | +1.41% | 3,568 | - | +7.76% | - | - |
03/04 | 17,100 | 17,100 | 16,590 | 16,700 | -0.18% | 4,919 | - | +6.82% | - | - |
03/01 | 16,460 | 16,765 | 16,380 | 16,730 | +1.64% | 4,590 | - | +7.41% | - | - |
02/29 | 16,385 | 16,475 | 16,270 | 16,460 | +0.73% | 2,058 | - | +6.08% | - | - |
02/28 | 16,670 | 16,670 | 16,200 | 16,340 | -0.37% | 3,077 | - | +5.82% | - | - |
02/27 | 16,300 | 16,565 | 16,145 | 16,400 | +1.58% | 2,477 | - | +6.68% | - | - |
02/26 | 16,165 | 16,225 | 15,965 | 16,145 | +1.29% | 2,834 | - | +5.56% | - | - |
02/22 | 15,925 | 15,980 | 15,880 | 15,940 | +0.76% | 2,357 | - | +4.69% | - | - |
02/21 | 15,900 | 15,900 | 15,735 | 15,820 | -0.28% | 1,877 | - | +4.33% | - | - |
02/20 | 16,200 | 16,200 | 15,830 | 15,865 | -1% | 3,659 | - | +5.02% | - | - |
02/19 | 15,800 | 16,025 | 15,700 | 16,025 | +2.92% | 6,575 | - | +6.45% | - | - |
02/16 | 15,490 | 15,590 | 15,375 | 15,570 | +2.43% | 5,527 | - | +3.92% | - | - |
02/15 | 15,495 | 15,500 | 15,170 | 15,200 | -0.39% | 1,210 | - | +1.78% | - | - |
02/14 | 15,255 | 15,330 | 15,190 | 15,260 | -0.13% | 2,289 | - | +2.48% | - | - |
02/13 | 15,200 | 15,280 | 15,130 | 15,280 | +1.33% | 6,180 | - | +2.92% | - | - |
02/09 | 15,065 | 15,165 | 14,930 | 15,080 | -0.56% | 1,501 | - | +1.86% | - | - |
02/08 | 15,290 | 15,290 | 15,100 | 15,165 | -0.82% | 5,676 | - | +2.77% | - | - |
02/07 | 15,230 | 15,295 | 15,160 | 15,290 | +0.13% | 1,181 | - | +4.03% | - | - |
02/06 | 15,495 | 15,515 | 15,270 | 15,270 | -2.05% | 3,245 | - | +4.36% | - | - |
02/05 | 15,350 | 15,595 | 15,300 | 15,590 | +2.63% | 3,673 | - | +7.01% | - | - |
02/02 | 15,275 | 15,275 | 15,050 | 15,190 | +0.03% | 1,456 | - | +4.85% | - | - |
02/01 | 15,195 | 15,400 | 15,080 | 15,185 | -1.04% | 1,726 | - | +5.28% | - | - |
01/31 | 15,015 | 15,345 | 15,015 | 15,345 | +2.1% | 2,794 | - | +6.82% | - | - |
01/30 | 15,140 | 15,140 | 15,030 | 15,030 | -0.33% | 1,620 | - | +5.22% | - | - |
01/29 | 15,080 | 15,200 | 15,050 | 15,080 | +1.21% | 2,342 | - | +6.04% | - | - |
01/26 | 15,080 | 15,080 | 14,900 | 14,900 | -2.2% | 4,043 | - | +5.25% | - | - |
01/25 | 15,355 | 15,355 | 15,155 | 15,235 | -0.03% | 6,446 | - | +8.03% | - | - |
01/24 | 14,630 | 15,260 | 14,630 | 15,240 | +4.31% | 6,598 | - | +8.53% | - | - |
01/23 | 14,630 | 14,800 | 14,550 | 14,610 | -0.03% | 3,580 | - | +4.43% | - | - |
01/22 | 14,560 | 14,630 | 14,495 | 14,615 | +1.25% | 4,793 | - | +4.52% | - | - |
01/19 | 14,505 | 14,505 | 14,410 | 14,435 | +0.07% | 1,182 | - | +3.3% | - | - |
01/18 | 14,505 | 14,505 | 14,345 | 14,425 | +0.14% | 1,436 | - | +3.2% | - | - |
01/17 | 14,520 | 14,560 | 14,405 | 14,405 | +0.17% | 3,783 | - | +3.08% | - | - |
01/16 | 14,585 | 14,585 | 14,335 | 14,380 | -1.07% | 1,959 | - | +2.95% | - | - |
01/15 | 14,215 | 14,565 | 14,215 | 14,535 | +2.14% | 2,408 | - | +4.12% | - | - |
01/12 | 14,400 | 14,415 | 14,230 | 14,230 | -0.97% | 2,696 | - | +2.07% | - | - |
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 | 20,790 6/3 | 15,560 4/1 | 440 5/2 | +8.89% 6/3 | -15.69% 9/5 |
2009年 7月期 | 16,960 8/5 | 8,190 3/10 | 3,462 10/29 | +19.38% 3/26 | -32.66% 10/28 |
2010年 7月期 | 10,590 8/4 | 7,060 7/22 | 6,730 1/5 | +7.44% 1/15 | -12.16% 9/28 |
2011年 7月期 | 8,480 2/18 | 6,000 3/15 | 6,650 3/14 | +8.64% 7/5 | -17.95% 3/15 |
2012年 7月期 | 7,740 3/19 | 5,940 11/25 | 2,187 5/1 | +9.04% 2/15 | -8.58% 5/18 |
2013年 7月期 | 12,550 5/15 | 6,270 9/6 | 16,227 7/3 | +14.37% 1/4 | -14.38% 6/3 |
2014年 7月期 | 12,050 1/23 | 9,790 4/11 | 10,182 12/24 | +6.24% 9/20 | -10.64% 2/4 |
2015年 7月期 | 15,310 4/23 | 9,580 10/17 | 15,039 11/27 | +12.92% 2/19 | -13.87% 8/25 |
2016年 7月期 | 14,570 8/11 | 7,470 7/8 | 3,532 8/6 | +10.59% 4/22 | -23.31% 2/12 |
2017年 7月期 | 12,150 12/16 12/12 | 8,200 8/3 | 11,917 11/25 | +16.36% 11/16 | -7.22% 4/6 |
2018年 7月期 | 13,220 1/16 1/15 | 10,070 7/11 | 5,085 9/6 | +6.96% 1/10 | -8.53% 2/13 |
2019年 7月期 | 11,350 10/9 10/5 | 7,980 7/31 7/18 | 6,861 12/27 | +5.89% 9/21 | -12.13% 12/25 |
2020年 7月期 | 9,110 12/18 | 5,690 7/31 3/13 | 20,330 7/14 | +11.69% 6/8 | -24.61% 3/13 |
2021年 7月期 | 8,870 3/22 | 5,780 8/3 | 17,925 7/13 | +14.42% 2/16 | -6.25% 4/21 |
2022年 7月期 | 9,330 3/23 | 7,380 8/3 | 14,364 9/6 | +9.3% 1/13 | -9.37% 3/8 |
2023年 7月期 | 13,150 7/31 | 8,170 10/3 | 16,191 7/28 | +12.71% 1/13 | -11.6% 3/20 |
最新 | 18,505 2024/6/7 | 1,227 | +1.54% 18,225 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -29%(0.71倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/06/07 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
5,690円(2020/07/31) - 225%(3.25倍)
18,505円(6/7)