株価チャート
株価
6/7
- 前日 (6/6)
- 45,050
- 始値
- 44,950
- 高値
- 45,100
- 安値
- 44,500
- 終値 -0.67%
- 44,750
- 出来高 +69.77%
- 4,913
乖離率
- 株価(5日)
移動平均値 - -0.16%
44,820 - 株価(25日)
移動平均値 - -1.85%
45,592 - 出来高(5日)
移動平均値 - +21.19%
4,054
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 | 44,950 | 45,100 | 44,500 | 44,750 | -0.67% | 4,913 | - | -1.85% | - | - |
06/06 | 44,850 | 45,050 | 44,550 | 45,050 | +0.33% | 2,894 | - | -1.29% | - | - |
06/05 | 44,700 | 45,150 | 44,700 | 44,900 | +0.56% | 3,015 | - | -1.63% | - | - |
06/04 | 45,000 | 45,100 | 44,600 | 44,650 | -0.22% | 4,262 | - | -2.19% | - | - |
06/03 | 45,100 | 45,100 | 44,750 | 44,750 | -0.78% | 5,184 | - | -2.08% | - | - |
05/31 | 45,050 | 45,100 | 44,550 | 45,100 | +0.11% | 10,154 | - | -1.45% | - | - |
05/30 | 45,400 | 45,450 | 44,750 | 45,050 | -0.77% | 5,579 | - | -1.65% | - | - |
05/29 | 45,600 | 45,650 | 45,250 | 45,400 | -0.44% | 3,970 | - | -0.97% | - | - |
05/28 | 45,400 | 45,750 | 45,300 | 45,600 | +0.33% | 3,286 | - | -0.58% | - | - |
05/27 | 45,400 | 45,500 | 45,000 | 45,450 | +0.22% | 3,835 | - | -0.92% | - | - |
05/24 | 45,350 | 45,550 | 45,200 | 45,350 | -0.33% | 3,524 | - | -1.15% | - | - |
05/23 | 45,750 | 45,800 | 45,350 | 45,500 | -0.55% | 3,740 | - | -0.84% | - | - |
05/22 | 45,650 | 45,800 | 45,500 | 45,750 | 0% | 3,069 | - | -0.33% | - | - |
05/21 | 45,650 | 45,850 | 45,550 | 45,750 | +0.22% | 4,136 | - | -0.35% | - | - |
05/20 | 46,000 | 46,000 | 45,500 | 45,650 | -0.65% | 3,944 | - | -0.64% | - | - |
05/17 | 45,600 | 46,000 | 45,600 | 45,950 | +0.33% | 4,888 | - | -0.01% | - | - |
05/16 | 46,100 | 46,250 | 45,600 | 45,800 | -0.43% | 3,764 | - | -0.35% | - | - |
05/15 | 46,000 | 46,050 | 45,600 | 46,000 | 0% | 3,370 | - | +0.1% | - | - |
05/14 | 46,100 | 46,150 | 45,900 | 46,000 | -0.22% | 2,108 | - | +0.17% | - | - |
05/13 | 46,050 | 46,200 | 45,800 | 46,100 | -0.11% | 2,834 | - | +0.45% | - | - |
05/10 | 46,350 | 46,350 | 45,700 | 46,150 | 0% | 6,229 | - | +0.64% | - | - |
05/09 | 46,450 | 46,600 | 46,150 | 46,150 | -0.32% | 3,652 | - | +0.68% | - | - |
05/08 | 46,500 | 46,650 | 46,150 | 46,300 | -0.43% | 5,712 | - | +1.02% | - | - |
05/07 | 46,150 | 46,500 | 46,050 | 46,500 | +0.76% | 7,653 | - | +1.49% | - | - |
05/02 | 45,900 | 46,250 | 45,850 | 46,150 | +0.54% | 8,172 | - | +0.77% | - | - |
05/01 | 45,150 | 45,900 | 45,100 | 45,900 | +1.55% | 8,641 | - | +0.27% | - | - |
04/30 | 45,200 | 45,300 | 44,850 | 45,200 | +0.33% | 8,549 | - | -1.23% | - | - |
04/26 | 44,500 | 45,150 | 44,500 | 45,050 | -1.85% | 16,960 | - | -1.6% | - | - |
04/25 | 46,200 | 46,250 | 45,800 | 45,900 | -0.86% | 31,931 | - | +0.23% | - | - |
04/24 | 46,500 | 46,500 | 46,100 | 46,300 | +0.33% | 8,050 | - | +1.16% | - | - |
04/23 | 46,250 | 46,600 | 46,000 | 46,150 | +0.11% | 9,029 | - | +0.97% | - | - |
04/22 | 46,000 | 46,300 | 45,900 | 46,100 | +0.44% | 5,260 | - | +1.05% | - | - |
04/19 | 45,900 | 46,100 | 45,450 | 45,900 | +0.33% | 6,139 | - | +0.79% | - | - |
04/18 | 45,550 | 46,000 | 45,550 | 45,750 | +0.44% | 3,582 | - | +0.65% | - | - |
04/17 | 45,600 | 45,800 | 45,300 | 45,550 | -0.11% | 4,361 | - | +0.44% | - | - |
04/16 | 45,800 | 45,900 | 45,500 | 45,600 | -0.55% | 6,589 | - | +0.74% | - | - |
04/15 | 46,050 | 46,100 | 45,750 | 45,850 | -0.43% | 5,717 | - | +1.46% | - | - |
04/12 | 46,450 | 46,450 | 45,700 | 46,050 | -0.97% | 8,870 | - | +2.07% | - | - |
04/11 | 46,000 | 46,500 | 45,700 | 46,500 | +1.09% | 7,442 | - | +3.24% | - | - |
04/10 | 46,300 | 46,550 | 46,000 | 46,000 | -0.22% | 8,010 | - | +2.36% | - | - |
04/09 | 45,550 | 46,350 | 45,550 | 46,100 | +1.1% | 6,743 | - | +2.77% | - | - |
04/08 | 45,150 | 45,700 | 45,050 | 45,600 | +1% | 6,567 | - | +1.84% | - | - |
04/05 | 45,250 | 45,300 | 44,950 | 45,150 | -0.44% | 7,158 | - | +0.97% | - | - |
04/04 | 45,250 | 45,450 | 45,100 | 45,350 | +0.44% | 4,286 | - | +1.5% | - | - |
04/03 | 45,650 | 45,700 | 45,100 | 45,150 | -1.31% | 6,929 | - | +1.14% | - | - |
04/02 | 45,900 | 45,900 | 45,400 | 45,750 | -0.44% | 9,217 | - | +2.55% | - | - |
04/01 | 45,950 | 46,450 | 45,700 | 45,950 | 0% | 6,942 | - | +3.12% | - | - |
03/29 | 46,200 | 46,200 | 45,700 | 45,950 | 0% | 5,566 | - | +3.3% | - | - |
03/28 | 45,600 | 46,150 | 45,550 | 45,950 | +0.66% | 10,961 | - | +3.45% | - | - |
03/27 | 45,700 | 45,800 | 45,500 | 45,650 | +0.11% | 5,441 | - | +2.93% | - | - |
03/26 | 45,800 | 45,800 | 45,450 | 45,600 | -0.11% | 4,763 | - | +2.97% | - | - |
03/25 | 45,600 | 45,750 | 45,400 | 45,650 | +0.55% | 5,427 | - | +3.23% | - | - |
03/22 | 45,300 | 45,650 | 45,100 | 45,400 | +0.33% | 6,685 | - | +2.83% | - | - |
03/21 | 45,000 | 45,250 | 44,700 | 45,250 | +1.23% | 5,599 | - | +2.6% | - | - |
03/19 | 44,150 | 45,000 | 44,100 | 44,700 | +1.59% | 9,989 | - | +1.42% | - | - |
03/18 | 44,300 | 44,400 | 43,700 | 44,000 | -0.34% | 9,345 | - | -0.15% | - | - |
03/15 | 43,800 | 44,600 | 43,750 | 44,150 | +0.91% | 24,438 | - | +0.13% | - | - |
03/14 | 43,150 | 43,750 | 43,150 | 43,750 | +1.39% | 6,152 | - | -0.8% | - | - |
03/13 | 43,450 | 43,550 | 42,850 | 43,150 | -0.58% | 9,746 | - | -2.25% | - | - |
03/12 | 43,700 | 43,700 | 43,250 | 43,400 | -0.57% | 8,269 | - | -1.83% | - | - |
03/11 | 44,050 | 44,350 | 43,600 | 43,650 | -0.91% | 8,915 | - | -1.38% | - | - |
03/08 | 44,050 | 44,300 | 43,850 | 44,050 | -0.23% | 9,916 | - | -0.55% | - | - |
03/07 | 44,050 | 44,300 | 43,850 | 44,150 | +0.46% | 6,964 | - | -0.42% | - | - |
03/06 | 44,100 | 44,200 | 43,850 | 43,950 | -0.11% | 5,678 | - | -0.99% | - | - |
03/05 | 44,200 | 44,300 | 43,900 | 44,000 | -0.23% | 7,350 | - | -1.01% | - | - |
03/04 | 44,150 | 44,450 | 44,000 | 44,100 | +0.11% | 7,287 | - | -0.9% | - | - |
03/01 | 44,350 | 44,500 | 44,000 | 44,050 | -0.34% | 6,713 | - | -1.1% | - | - |
02/29 | 44,500 | 44,550 | 44,150 | 44,200 | -0.45% | 8,418 | - | -0.87% | - | - |
02/28 | 44,650 | 44,650 | 44,350 | 44,400 | -0.22% | 6,617 | - | -0.53% | - | - |
02/27 | 44,450 | 44,700 | 44,450 | 44,500 | +0.23% | 6,335 | - | -0.41% | - | - |
02/26 | 44,050 | 44,450 | 44,050 | 44,400 | +0.91% | 5,544 | - | -0.68% | - | - |
02/22 | 44,050 | 44,300 | 43,750 | 44,000 | -0.79% | 6,787 | - | -1.61% | - | - |
02/21 | 44,450 | 44,600 | 44,100 | 44,350 | +0.11% | 5,241 | - | -0.89% | - | - |
02/20 | 44,050 | 44,400 | 44,050 | 44,300 | +0.8% | 4,838 | - | -1.07% | - | - |
02/19 | 44,000 | 44,300 | 43,900 | 43,950 | -0.11% | 6,164 | - | -1.91% | - | - |
02/16 | 44,050 | 44,200 | 43,650 | 44,000 | +0.11% | 8,742 | - | -1.84% | - | - |
02/15 | 44,250 | 44,350 | 43,750 | 43,950 | -0.57% | 9,852 | - | -1.99% | - | - |
02/14 | 44,550 | 44,550 | 44,050 | 44,200 | -0.79% | 8,911 | - | -1.45% | - | - |
02/13 | 44,500 | 44,650 | 44,300 | 44,550 | +0.11% | 8,053 | - | -0.67% | - | - |
02/09 | 44,550 | 44,700 | 44,400 | 44,500 | -0.22% | 6,139 | - | -0.74% | - | - |
02/08 | 44,550 | 44,700 | 44,350 | 44,600 | +0.34% | 6,056 | - | -0.44% | - | - |
02/07 | 45,000 | 45,050 | 44,450 | 44,450 | -0.67% | 5,510 | - | -0.67% | - | - |
02/06 | 44,800 | 44,950 | 44,600 | 44,750 | -0.11% | 4,277 | - | +0.08% | - | - |
02/05 | 44,800 | 45,050 | 44,750 | 44,800 | +0.22% | 3,827 | - | +0.35% | - | - |
02/02 | 44,550 | 44,850 | 44,500 | 44,700 | +0.68% | 3,874 | - | +0.33% | - | - |
02/01 | 45,050 | 45,100 | 44,400 | 44,400 | -1.55% | 8,990 | - | -0.15% | - | - |
01/31 | 45,300 | 45,450 | 44,900 | 45,100 | -0.88% | 10,143 | - | +1.56% | - | - |
01/30 | 45,700 | 45,700 | 45,400 | 45,500 | 0% | 4,175 | - | +2.68% | - | - |
01/29 | 45,350 | 45,550 | 45,200 | 45,500 | +0.55% | 4,188 | - | +2.9% | - | - |
01/26 | 45,300 | 45,400 | 45,150 | 45,250 | +0.22% | 3,901 | - | +2.61% | - | - |
01/25 | 45,100 | 45,250 | 44,950 | 45,150 | -0.11% | 5,496 | - | +2.61% | - | - |
01/24 | 45,450 | 45,700 | 45,150 | 45,200 | -0.44% | 4,314 | - | +2.93% | - | - |
01/23 | 45,550 | 45,650 | 45,400 | 45,400 | -0.44% | 5,358 | - | +3.57% | - | - |
01/22 | 45,350 | 45,750 | 45,300 | 45,600 | +1.22% | 8,682 | - | +4.2% | - | - |
01/19 | 45,000 | 45,350 | 44,800 | 45,050 | +0.78% | 6,660 | - | +3.13% | - | - |
01/18 | 44,750 | 44,850 | 44,650 | 44,700 | -0.11% | 4,632 | - | +2.46% | - | - |
01/17 | 45,150 | 45,200 | 44,750 | 44,750 | -0.78% | 5,429 | - | +2.71% | - | - |
01/16 | 45,000 | 45,200 | 44,850 | 45,100 | +0.22% | 4,308 | - | +3.63% | - | - |
01/15 | 44,600 | 45,000 | 44,600 | 45,000 | +1.24% | 5,111 | - | +3.52% | - | - |
01/12 | 44,400 | 44,550 | 44,250 | 44,450 | +0.11% | 3,588 | - | +2.38% | - | - |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2017年 4月期 | 45,175 180,700 1/30 | 37,425 149,700 4/17 | 117,060 29,265 12/16 | - | - | +7.4% 6/15 | -7.52% 4/14 |
2018年 4月期 | 49,925 199,700 8/1 | 41,375 165,500 11/10 | 78,344 19,586 5/24 | 677億4023万 | - | +3.73% 1/22 | -6.79% 10/30 |
2019年 4月期 | 67,200 10/9 | 43,825 175,300 12/25 | 115,232 28,808 11/2 | 1062億8620万 | 693億1537万 | +11.85% 7/11 | -10.8% 11/13 |
2020年 4月期 | 64,200 11/1 | 28,000 3/19 | 59,400 3/10 | 1015億4128万 | 465億4272万 | +12.13% 4/20 | -43.87% 3/19 |
2021年 4月期 | 58,500 7/29 | 35,850 11/2 | 26,650 4/5 | 972億4104万 | 595億9130万 | +13.73% 4/7 | -5.64% 5/13 |
2022年 4月期 | 56,200 11/25 | 45,050 1/21 | 86,113 12/17 | 934億1788万 | - | +7.57% 3/29 | -8.26% 12/21 |
2023年 4月期 | 48,700 11/2 | 42,700 3/20 1/19 | 30,730 7/28 | - | - | +4.55% 4/4 | -5.19% 12/23 |
最新 | 44,750 2024/6/7 | 4,913 | 790億3924万 | -1.85% 45,592 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- 32%(1.32倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- 29%(1.29倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/06/07 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
28,000円(2020/03/19) - 60%(1.6倍)
44,750円(6/7)