株価チャート
株価
6/7
- 前日 (6/6)
- 850
- 始値
- 850
- 高値
- 885
- 安値
- 850
- 終値 +2%
- 867
- 出来高 -67.33%
- 3,300
乖離率
- 株価(5日)
移動平均値 - +1.17%
857 - 株価(25日)
移動平均値 - +0.7%
861 - 出来高(5日)
移動平均値 - -68.15%
10,360
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 | 850 | 885 | 850 | 867 | +2% | 3,300 | 48億2971万 | +0.7% | 69 | 3.18 |
06/06 | 906 | 906 | 846 | 850 | -5.45% | 10,100 | 47億3501万 | -1.16% | 67.64 | 3.12 |
06/05 | 848 | 913 | 841 | 899 | +7.41% | 28,300 | 50億796万 | +4.66% | 71.54 | 3.3 |
06/04 | 848 | 851 | 835 | 837 | +0.48% | 2,900 | 46億6259万 | -2.22% | 66.61 | 3.07 |
06/03 | 834 | 852 | 815 | 833 | +1.71% | 7,200 | 46億4030万 | -2.57% | 66.29 | 3.05 |
05/31 | 809 | 830 | 802 | 819 | +2.38% | 7,600 | 45億6232万 | -4.21% | 65.18 | 3 |
05/30 | 809 | 813 | 788 | 800 | -1.6% | 15,600 | 44億5648万 | -6.32% | 63.66 | 2.93 |
05/29 | 820 | 824 | 812 | 813 | -2.63% | 4,600 | 45億2889万 | -4.91% | 64.7 | 2.98 |
05/28 | 826 | 842 | 815 | 835 | -0.6% | 5,400 | 46億5145万 | -2.22% | 66.45 | 3.06 |
05/27 | 832 | 847 | 828 | 840 | +1.69% | 3,400 | 46億7930万 | -1.52% | 66.85 | 3.08 |
05/24 | 850 | 850 | 826 | 826 | -4.51% | 8,100 | 46億131万 | -3.05% | 65.73 | 3.03 |
05/23 | 878 | 884 | 855 | 865 | -1.48% | 7,200 | 48億1856万 | +1.53% | 68.84 | 3.17 |
05/22 | 880 | 904 | 861 | 878 | +1.15% | 12,300 | 48億9098万 | +3.29% | 69.87 | 3.22 |
05/21 | 915 | 915 | 868 | 868 | -4.09% | 16,700 | 48億3528万 | +2.24% | 69.08 | 3.18 |
05/20 | 836 | 915 | 831 | 905 | +5.85% | 19,000 | 50億4139万 | +6.72% | 72.02 | 3.32 |
05/17 | 848 | 880 | 848 | 855 | +0.59% | 14,100 | 47億6286万 | +1.06% | 68.04 | 3.14 |
05/16 | 887 | 887 | 812 | 850 | -4.06% | 21,500 | 47億3501万 | +0.59% | 67.64 | 3.12 |
05/15 | 901 | 901 | 863 | 886 | -1.88% | 6,200 | 49億3555万 | +4.85% | 70.51 | 3.25 |
05/14 | 888 | 915 | 888 | 903 | +0.33% | 8,700 | 50億3025万 | +7.12% | 71.86 | 3.31 |
05/13 | 919 | 919 | 881 | 900 | -0.33% | 8,900 | 50億1354万 | +7.02% | 71.62 | 3.3 |
05/10 | 896 | 921 | 896 | 903 | +1.23% | 13,400 | 50億3025万 | +7.63% | 71.86 | 3.31 |
05/09 | 900 | 904 | 872 | 892 | +0.56% | 10,100 | 49億6897万 | +6.57% | 70.99 | 3.27 |
05/08 | 851 | 895 | 851 | 887 | +4.23% | 14,400 | 49億4112万 | +5.85% | 70.59 | 3.25 |
05/07 | 879 | 879 | 851 | 851 | -0.7% | 6,000 | 47億4058万 | +1.31% | 67.72 | 3.12 |
05/02 | 852 | 890 | 848 | 857 | +0.59% | 12,100 | 47億7400万 | +1.54% | 68.2 | 3.14 |
05/01 | 827 | 868 | 823 | 852 | +2.53% | 13,300 | 47億4615万 | +0.59% | 67.8 | 3.12 |
04/30 | 827 | 849 | 823 | 831 | +1.34% | 5,400 | 46億2916万 | -2.46% | 66.13 | 3.05 |
04/26 | 807 | 832 | 801 | 820 | +1.49% | 12,700 | 45億6789万 | -4.32% | 65.26 | 3.01 |
04/25 | 820 | 825 | 808 | 808 | -2.65% | 7,100 | 45億104万 | -6.48% | 64.3 | 2.96 |
04/24 | 810 | 840 | 809 | 830 | +3.11% | 13,200 | 46億2359万 | -4.93% | 66.05 | 3.04 |
04/23 | 809 | 825 | 802 | 805 | -0.49% | 10,400 | 44億8433万 | -8.52% | 64.06 | 2.95 |
04/22 | 785 | 829 | 785 | 809 | +3.45% | 23,000 | 45億87万 | -9% | 64.38 | 2.97 |
04/19 | 880 | 928 | 769 | 782 | -4.98% | 119,200 | 43億5065万 | -13.11% | 62.23 | 2.87 |
04/18 | 808 | 841 | 808 | 823 | +1.86% | 21,100 | 45億7876万 | -9.16% | 65.49 | 3.02 |
04/17 | 825 | 825 | 802 | 808 | -1.82% | 14,900 | 44億9530万 | -11.5% | 64.3 | 2.96 |
04/16 | 812 | 839 | 810 | 823 | +1.23% | 19,000 | 45億7876万 | -10.83% | 65.49 | 3.02 |
04/15 | 840 | 844 | 811 | 813 | -5.02% | 21,700 | 45億2312万 | -12.49% | 64.7 | 2.98 |
04/12 | 845 | 869 | 845 | 856 | +1.78% | 13,000 | 47億6235万 | -8.64% | 68.12 | 3.14 |
04/11 | 849 | 868 | 835 | 841 | -1.98% | 16,300 | 46億7890万 | -10.82% | 66.93 | 3.08 |
04/10 | 842 | 883 | 842 | 858 | +1.18% | 14,900 | 47億7348万 | -9.97% | 68.28 | 3.15 |
04/09 | 842 | 853 | 838 | 848 | 0% | 8,900 | 47億1784万 | -12.12% | 67.48 | 3.11 |
04/08 | 842 | 857 | 828 | 848 | +1.07% | 14,100 | 47億1784万 | -13.38% | 67.48 | 3.11 |
04/05 | 821 | 855 | 811 | 839 | +0.36% | 24,800 | 46億6777万 | -15.68% | 66.77 | 3.08 |
04/04 | 849 | 856 | 835 | 836 | -1.07% | 18,100 | 46億5108万 | -17.15% | 66.53 | 3.07 |
04/03 | 850 | 865 | 828 | 845 | -2.31% | 38,600 | 47億115万 | -17.64% | 67.25 | 3.1 |
04/02 | 912 | 912 | 860 | 865 | -5.57% | 64,200 | 48億1242万 | -16.99% | 68.84 | 3.17 |
04/01 | 942 | 954 | 916 | 916 | -2.76% | 24,900 | 50億9616万 | -13.58% | 72.9 | 3.36 |
03/29 | 955 | 960 | 937 | 942 | +0.53% | 21,700 | 52億4081万 | -12.04% | 74.96 | 3.45 |
03/28 | 946 | 965 | 937 | 937 | -0.85% | 12,800 | 52億1299万 | -13.32% | 74.57 | 3.44 |
03/27 | 964 | 964 | 940 | 945 | -1.77% | 27,600 | 52億5750万 | -13.54% | 75.2 | 3.47 |
03/26 | 955 | 990 | 955 | 962 | -0.82% | 26,900 | 53億5208万 | -12.78% | 76.56 | 3.53 |
03/25 | 998 | 1,012 | 970 | 970 | -3% | 54,100 | 53億9659万 | -12.53% | 77.19 | 3.56 |
03/22 | 1,014 | 1,023 | 997 | 1,000 | -1.38% | 30,400 | 55億6350万 | -10.31% | 79.58 | 3.67 |
03/21 | 1,015 | 1,026 | 990 | 1,014 | -0.39% | 49,200 | 56億4138万 | -9.46% | 80.69 | 3.72 |
03/19 | 1,000 | 1,035 | 1,000 | 1,018 | +0.3% | 55,100 | 56億6364万 | -9.19% | 81.01 | 3.73 |
03/18 | 1,105 | 1,108 | 1,010 | 1,015 | -7.31% | 201,700 | 56億4695万 | -9.54% | 80.77 | 3.72 |
03/15 | 1,095 | 1,095 | 1,095 | 1,095 | +15.87% | 21,200 | 60億9203万 | -2.58% | 87.14 | 4.02 |
03/14 | 991 | 996 | 939 | 945 | -3.57% | 47,300 | 52億5750万 | -15.93% | 75.2 | 3.47 |
03/13 | 1,043 | 1,043 | 980 | 980 | -8.67% | 88,100 | 54億5223万 | -13.35% | 77.99 | 3.59 |
03/12 | 965 | 1,084 | 951 | 1,073 | +10.85% | 78,600 | 59億6963万 | -5.63% | 85.39 | 3.93 |
03/11 | 990 | 995 | 957 | 968 | -4.63% | 78,700 | 53億8546万 | -15.09% | 77.03 | 3.55 |
03/08 | 1,029 | 1,087 | 1,011 | 1,015 | +0.4% | 138,700 | 56億4695万 | -11.43% | 80.77 | 3.72 |
03/07 | 1,071 | 1,108 | 1,000 | 1,011 | -7.25% | 156,400 | 56億2469万 | -12.24% | 80.46 | 3.71 |
03/06 | 1,147 | 1,159 | 1,071 | 1,090 | -5.05% | 163,800 | 60億6421万 | -5.87% | 86.74 | 4 |
03/05 | 1,190 | 1,212 | 1,114 | 1,148 | -4.73% | 209,200 | 63億8689万 | -1.54% | 91.36 | 4.21 |
03/04 | 1,256 | 1,268 | 1,169 | 1,205 | -3.6% | 181,000 | 67億401万 | +2.73% | 95.89 | 4.42 |
03/01 | 1,170 | 1,250 | 1,166 | 1,250 | +5.13% | 112,200 | 69億5437万 | +7.2% | 99.48 | 4.58 |
02/29 | 1,257 | 1,257 | 1,130 | 1,189 | -4.88% | 144,500 | 66億1500万 | +3.3% | 94.62 | 4.36 |
02/28 | 1,259 | 1,259 | 1,218 | 1,250 | -0.71% | 76,900 | 69億5437万 | +9.46% | 99.48 | 4.58 |
02/27 | 1,290 | 1,303 | 1,238 | 1,259 | -3.52% | 131,700 | 70億444万 | +11.12% | 100.19 | 4.62 |
02/26 | 1,224 | 1,369 | 1,224 | 1,305 | +8.66% | 391,700 | 72億6036万 | +16.41% | 103.85 | 4.79 |
02/22 | 1,210 | 1,229 | 1,181 | 1,201 | +0.92% | 120,200 | 66億8176万 | +9.18% | 95.58 | 4.4 |
02/21 | 1,200 | 1,220 | 1,165 | 1,190 | -2.78% | 79,900 | 66億2056万 | +10.19% | 94.7 | 4.36 |
02/20 | 1,192 | 1,249 | 1,176 | 1,224 | +1.66% | 147,700 | 68億972万 | +16.02% | 97.41 | 4.49 |
02/19 | 1,104 | 1,228 | 1,104 | 1,204 | +9.75% | 180,800 | 66億9845万 | +16.89% | 95.81 | 4.41 |
02/16 | 1,143 | 1,159 | 1,072 | 1,097 | -3.77% | 107,100 | 61億315万 | +9.15% | 87.3 | 4.02 |
02/15 | 1,117 | 1,180 | 1,089 | 1,140 | +2.33% | 182,600 | 63億4239万 | +15.74% | 90.72 | 4.18 |
02/14 | 1,060 | 1,158 | 1,034 | 1,114 | +6.2% | 296,400 | 61億9773万 | +15.68% | 88.65 | 4.08 |
02/13 | 1,050 | 1,118 | 1,021 | 1,049 | +0.58% | 211,400 | 58億3611万 | +11.36% | 83.48 | 3.85 |
02/09 | 1,036 | 1,088 | 1,031 | 1,043 | -0.86% | 84,000 | 58億273万 | +13% | 83 | 3.82 |
02/08 | 1,074 | 1,100 | 1,050 | 1,052 | -3.4% | 96,700 | 58億5280万 | +16.37% | 83.72 | 3.86 |
02/07 | 1,128 | 1,148 | 1,076 | 1,089 | -3.88% | 126,200 | 60億5865万 | +23.05% | 86.66 | 3.99 |
02/06 | 1,132 | 1,199 | 1,118 | 1,133 | +0.09% | 156,100 | 63億344万 | +31.13% | 90.16 | 4.15 |
02/05 | 1,155 | 1,220 | 1,131 | 1,132 | -1.65% | 233,800 | 62億9788万 | +34.6% | 90.08 | 4.15 |
02/02 | 1,117 | 1,244 | 1,112 | 1,151 | +3.23% | 479,800 | 64億358万 | +40.71% | 91.6 | 4.22 |
02/01 | 1,141 | 1,170 | 1,100 | 1,115 | -4.54% | 213,300 | 62億330万 | +40.61% | 88.73 | 4.09 |
01/31 | 1,125 | 1,344 | 1,106 | 1,168 | +1.74% | 839,000 | 64億9816万 | +51.49% | 92.95 | 4.28 |
01/30 | 1,304 | 1,410 | 1,140 | 1,148 | -10.66% | 791,500 | 63億8689万 | +53.68% | 91.36 | 4.2 |
01/29 | 1,355 | 1,625 | 1,251 | 1,285 | -3.02% | 2,624,400 | 71億4909万 | +77.49% | 102.26 | 4.71 |
01/26 | 1,325 | 1,325 | 1,280 | 1,325 | +29.27% | 323,900 | 73億7163万 | +90.65% | 105.44 | 4.85 |
01/25 | 905 | 1,025 | 905 | 1,025 | +17.14% | 829,000 | 57億258万 | +53.9% | 81.57 | 3.75 |
01/24 | 951 | 952 | 860 | 875 | -9.42% | 348,900 | 48億6806万 | +34.82% | 69.63 | 3.2 |
01/23 | 1,016 | 1,027 | 956 | 966 | -5.94% | 503,900 | 53億7434万 | +50.94% | 76.87 | 3.54 |
01/22 | 934 | 1,115 | 893 | 1,027 | +4.9% | 2,293,200 | 57億1340万 | +63.54% | 81.73 | 3.76 |
01/19 | 1,052 | 1,082 | 918 | 979 | +25.67% | 2,434,800 | 54億4637万 | +59.71% | 77.91 | 3.58 |
01/18 | 779 | 779 | 779 | 779 | +14.73% | 16,500 | 43億3373万 | +29.62% | 61.99 | 2.85 |
01/17 | 679 | 679 | 679 | 679 | +17.27% | 6,700 | 37億7741万 | +13.55% | 54.03 | 2.49 |
01/16 | 594 | 598 | 576 | 579 | -2.69% | 8,200 | 32億2109万 | -3.34% | 46.08 | 2.12 |
01/15 | 585 | 600 | 579 | 595 | +1.71% | 6,100 | 33億1010万 | -1.49% | 47.35 | 2.18 |
01/12 | 596 | 596 | 580 | 585 | -1.02% | 12,900 | 32億5447万 | -3.78% | 46.55 | 2.14 |
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 | |
2021年 7月期 | 4,565 7/28 | 2,703 7/30 | 3,318,200 7/28 | 245億1405万 | 145億1511万 | +6.72% 9/3 | - |
2022年 7月期 | 3,300 8/3 | 1,050 7/19 | 4,714,200 8/2 | 177億2100万 | 56億4280万 | +22.07% 3/30 | -30.26% 12/14 |
2023年 7月期 | 1,676 6/13 | 878 1/6 | 896,700 6/13 | 92億2721万 | 47億9844万 | +52.4% 6/13 | -20.21% 12/28 |
最新 | 867 2024/6/7 | 3,300 | 48億2971万 | +0.7% 861 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%(0.43倍)
- 2023/12/29 vs 2022/12/30
- -39%(0.61倍)
- 2024/06/07 vs 2023/12/29
- 53%(1.53倍)
- 過去安値
536円(2023/12/26) - 62%(1.62倍)
867円(6/7)