株価チャート
株価
6/7
- 前日 (6/6)
- 1,294
- 始値
- 1,288
- 高値
- 1,353
- 安値
- 1,285
- 終値 +2.94%
- 1,332
- 出来高 +78.55%
- 98,200
乖離率
- 株価(5日)
移動平均値 - +2.46%
1,300 - 株価(25日)
移動平均値 - +0.53%
1,325 - 出来高(5日)
移動平均値 - +60.25%
61,280
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 | 1,288 | 1,353 | 1,285 | 1,332 | +2.94% | 98,200 | 200億4014万 | +0.53% | - | 4.05 |
06/06 | 1,310 | 1,315 | 1,293 | 1,294 | -0.08% | 55,000 | 194億6842万 | -2.56% | - | 3.94 |
06/05 | 1,290 | 1,309 | 1,287 | 1,295 | -0.31% | 62,200 | 194億8347万 | -2.92% | - | 3.94 |
06/04 | 1,278 | 1,304 | 1,272 | 1,299 | +1.64% | 55,700 | 195億4365万 | -2.99% | - | 3.95 |
06/03 | 1,285 | 1,290 | 1,273 | 1,278 | -0.47% | 35,300 | 192億2770万 | -4.98% | - | 3.89 |
05/31 | 1,250 | 1,285 | 1,250 | 1,284 | +3.3% | 47,600 | 193億1797万 | -5.03% | - | 3.91 |
05/30 | 1,238 | 1,250 | 1,222 | 1,243 | -1.35% | 88,400 | 187億112万 | -8.54% | - | 3.78 |
05/29 | 1,303 | 1,303 | 1,260 | 1,260 | -3.67% | 69,400 | 189億5689万 | -7.89% | - | 3.83 |
05/28 | 1,300 | 1,323 | 1,297 | 1,308 | +0.77% | 53,100 | 196億7905万 | -4.87% | - | 3.98 |
05/27 | 1,286 | 1,298 | 1,270 | 1,298 | +1.33% | 47,800 | 195億2860万 | -6.08% | - | 3.95 |
05/24 | 1,268 | 1,294 | 1,256 | 1,281 | -0.7% | 58,200 | 192億7283万 | -7.64% | - | 3.9 |
05/23 | 1,308 | 1,308 | 1,268 | 1,290 | -0.15% | 73,300 | 194億824万 | -7.59% | - | 3.92 |
05/22 | 1,341 | 1,341 | 1,292 | 1,292 | -3.8% | 150,700 | 194億3833万 | -8.11% | - | 3.93 |
05/21 | 1,364 | 1,377 | 1,343 | 1,343 | -0.22% | 63,000 | 202億563万 | -5.02% | - | 4.09 |
05/20 | 1,325 | 1,364 | 1,316 | 1,346 | +1.28% | 70,200 | 202億5077万 | -5.41% | - | 4.1 |
05/17 | 1,333 | 1,361 | 1,323 | 1,329 | -0.6% | 134,300 | 199億9500万 | -7.32% | - | 4.04 |
05/16 | 1,364 | 1,367 | 1,331 | 1,337 | -2.12% | 82,400 | 201億1536万 | -7.22% | - | 4.07 |
05/15 | 1,417 | 1,418 | 1,363 | 1,366 | -2.15% | 78,300 | 205億5247万 | -5.6% | - | 4.16 |
05/14 | 1,409 | 1,418 | 1,393 | 1,396 | +0.07% | 60,400 | 210億384万 | -3.86% | - | 4.25 |
05/13 | 1,400 | 1,404 | 1,371 | 1,395 | +0.29% | 47,100 | 209億8880万 | -4.26% | - | 4.24 |
05/10 | 1,406 | 1,413 | 1,371 | 1,391 | +0.43% | 79,100 | 209億2862万 | -4.86% | - | 4.23 |
05/09 | 1,365 | 1,402 | 1,336 | 1,385 | +2.9% | 91,900 | 208億3834万 | -5.65% | - | 4.21 |
05/08 | 1,366 | 1,391 | 1,345 | 1,346 | -1.75% | 123,500 | 202億5156万 | -8.99% | - | 4.1 |
05/07 | 1,378 | 1,408 | 1,368 | 1,370 | -0.36% | 103,600 | 206億1265万 | -8.12% | - | 4.17 |
05/02 | 1,407 | 1,407 | 1,366 | 1,375 | -2.34% | 124,400 | 206億8788万 | -8.52% | - | 4.18 |
05/01 | 1,423 | 1,423 | 1,404 | 1,408 | -1.54% | 70,900 | 211億8439万 | -7% | - | 4.28 |
04/30 | 1,448 | 1,450 | 1,424 | 1,430 | +0.21% | 57,800 | 215億1540万 | -6.35% | - | 4.35 |
04/26 | 1,433 | 1,440 | 1,413 | 1,427 | -0.9% | 133,300 | 214億7026万 | -7.22% | - | 4.34 |
04/25 | 1,441 | 1,479 | 1,434 | 1,440 | -2.04% | 472,600 | 216億6586万 | -7.22% | - | 4.38 |
04/24 | 1,476 | 1,483 | 1,458 | 1,470 | +1.24% | 145,600 | 221億1723万 | -6.25% | - | 4.47 |
04/23 | 1,490 | 1,490 | 1,441 | 1,452 | -1.02% | 88,900 | 218億4641万 | -8.28% | - | 4.42 |
04/22 | 1,452 | 1,490 | 1,448 | 1,467 | +2.02% | 109,700 | 220億7209万 | -8.26% | - | 4.46 |
04/19 | 1,445 | 1,470 | 1,403 | 1,438 | -1.91% | 152,900 | 216億3576万 | -10.63% | - | 4.38 |
04/18 | 1,440 | 1,484 | 1,428 | 1,466 | +2.16% | 90,300 | 220億5705万 | -9.67% | - | 4.46 |
04/17 | 1,510 | 1,521 | 1,434 | 1,435 | -5.41% | 152,500 | 215億9063万 | -12.02% | - | 4.37 |
04/16 | 1,487 | 1,550 | 1,486 | 1,517 | -0.07% | 84,900 | 228億2438万 | -7.61% | - | 4.62 |
04/15 | 1,500 | 1,537 | 1,492 | 1,518 | +0.2% | 86,800 | 228億3942万 | -7.94% | - | 4.62 |
04/12 | 1,557 | 1,579 | 1,507 | 1,515 | -2.7% | 148,900 | 227億9429万 | -9.61% | - | 4.61 |
04/11 | 1,565 | 1,587 | 1,535 | 1,557 | -3.47% | 135,600 | 234億2621万 | -8.3% | - | 4.74 |
04/10 | 1,535 | 1,640 | 1,535 | 1,613 | +5.91% | 276,400 | 242億6877万 | -6.22% | - | 4.91 |
04/09 | 1,475 | 1,539 | 1,463 | 1,523 | +4.03% | 155,500 | 229億1465万 | -12.27% | - | 4.63 |
04/08 | 1,510 | 1,512 | 1,460 | 1,464 | -2.07% | 160,500 | 220億2695万 | -16.63% | - | 4.45 |
04/05 | 1,490 | 1,506 | 1,461 | 1,495 | -1.77% | 228,600 | 224億9337万 | -15.77% | - | 4.55 |
04/04 | 1,526 | 1,553 | 1,520 | 1,522 | +0.4% | 133,700 | 228億9961万 | -15.16% | - | 4.63 |
04/03 | 1,527 | 1,555 | 1,516 | 1,516 | -2.7% | 182,500 | 228億933万 | -16.47% | - | 4.61 |
04/02 | 1,642 | 1,648 | 1,557 | 1,558 | -5.4% | 283,300 | 234億4125万 | -15.19% | - | 4.74 |
04/01 | 1,678 | 1,697 | 1,642 | 1,647 | -0.9% | 138,300 | 247億8032万 | -11.36% | - | 5.01 |
03/29 | 1,650 | 1,677 | 1,637 | 1,662 | +0.42% | 113,400 | 250億601万 | -10.98% | - | 5.06 |
03/28 | 1,666 | 1,682 | 1,644 | 1,655 | -0.3% | 119,400 | 249億69万 | -11.64% | - | 5.04 |
03/27 | 1,715 | 1,720 | 1,660 | 1,660 | -3.38% | 215,600 | 249億7592万 | -11.75% | - | 5.05 |
03/26 | 1,714 | 1,730 | 1,697 | 1,718 | +0.23% | 145,400 | 258億4857万 | -9.2% | - | 5.23 |
03/25 | 1,780 | 1,798 | 1,710 | 1,714 | -4.25% | 213,400 | 257億8839万 | -9.84% | - | 5.21 |
03/22 | 1,821 | 1,846 | 1,744 | 1,790 | -1.49% | 283,700 | 269億3186万 | -5.94% | - | 5.45 |
03/21 | 1,916 | 1,916 | 1,811 | 1,817 | -1.78% | 391,200 | 273億3810万 | -4.42% | - | 5.53 |
03/19 | 1,848 | 1,858 | 1,809 | 1,850 | -0.48% | 315,200 | 278億3461万 | -2.48% | - | 5.63 |
03/18 | 1,719 | 1,859 | 1,698 | 1,859 | +7.96% | 431,200 | 279億7002万 | -1.59% | - | 5.66 |
03/15 | 1,744 | 1,758 | 1,693 | 1,722 | -2.71% | 343,500 | 259億875万 | -8.36% | - | 5.24 |
03/14 | 1,641 | 1,770 | 1,641 | 1,770 | +6.05% | 561,100 | 266億3095万 | -5.5% | - | 5.39 |
03/13 | 1,795 | 1,797 | 1,624 | 1,669 | -2.68% | 981,300 | 251億1133万 | -10.51% | - | 5.08 |
03/12 | 1,651 | 1,715 | 1,565 | 1,715 | +1.42% | 1,214,700 | 258億343万 | -7.89% | - | 5.22 |
03/11 | 1,751 | 1,763 | 1,691 | 1,691 | -22.82% | 1,269,200 | 254億4234万 | -8.89% | - | 5.14 |
03/08 | 2,145 | 2,263 | 2,100 | 2,191 | +5.24% | 1,073,500 | 329億6520万 | +18.18% | - | 6.67 |
03/07 | 2,105 | 2,131 | 2,017 | 2,082 | -1.09% | 615,100 | 313億2522万 | +13.77% | - | 6.33 |
03/06 | 2,151 | 2,264 | 2,084 | 2,105 | +4.52% | 1,498,200 | 316億7127万 | +16.23% | - | 6.4 |
03/05 | 2,020 | 2,052 | 1,912 | 2,014 | +0.1% | 474,300 | 303億211万 | +12.39% | - | 6.13 |
03/04 | 1,975 | 2,069 | 1,967 | 2,012 | +3.44% | 577,400 | 302億7202万 | +13.16% | - | 6.12 |
03/01 | 1,994 | 1,997 | 1,913 | 1,945 | -0.56% | 237,100 | 292億6395万 | +10.14% | - | 5.92 |
02/29 | 2,017 | 2,036 | 1,945 | 1,956 | -4.91% | 363,700 | 294億2946万 | +11.26% | - | 5.95 |
02/28 | 2,100 | 2,123 | 2,029 | 2,057 | -0.63% | 330,700 | 309億4908万 | +17.74% | - | 6.26 |
02/27 | 2,120 | 2,145 | 2,005 | 2,070 | -0.58% | 518,800 | 311億4467万 | +19.52% | - | 6.3 |
02/26 | 1,904 | 2,124 | 1,858 | 2,082 | +10.86% | 1,177,000 | 313億2522万 | +21.54% | - | 6.33 |
02/22 | 1,898 | 1,904 | 1,814 | 1,878 | +4.68% | 395,400 | 282億5589万 | +10.99% | - | 5.71 |
02/21 | 1,801 | 1,805 | 1,700 | 1,794 | -3.81% | 303,300 | 269億8308万 | +6.85% | - | 5.46 |
02/20 | 1,895 | 1,930 | 1,845 | 1,865 | -3.62% | 346,900 | 280億5097万 | +11.74% | - | 5.67 |
02/19 | 1,910 | 1,958 | 1,885 | 1,935 | +0.05% | 423,100 | 291億382万 | +16.57% | - | 5.89 |
02/16 | 1,810 | 1,944 | 1,788 | 1,934 | +8.53% | 732,600 | 290億8878万 | +17.35% | - | 5.88 |
02/15 | 1,734 | 1,789 | 1,689 | 1,782 | +3.66% | 336,700 | 268億259万 | +8.59% | - | 5.42 |
02/14 | 1,699 | 1,749 | 1,681 | 1,719 | -1.15% | 241,600 | 258億5502万 | +4.82% | - | 5.23 |
02/13 | 1,678 | 1,800 | 1,664 | 1,739 | +6.49% | 700,900 | 261億5584万 | +5.97% | - | 5.29 |
02/09 | 1,608 | 1,642 | 1,597 | 1,633 | +0.74% | 166,700 | 245億6152万 | -0.18% | - | 4.97 |
02/08 | 1,583 | 1,626 | 1,553 | 1,621 | +3.38% | 179,600 | 243億8103万 | -1.04% | - | 4.93 |
02/07 | 1,586 | 1,586 | 1,551 | 1,568 | -0.7% | 110,000 | 235億8387万 | -4.39% | - | 4.77 |
02/06 | 1,599 | 1,612 | 1,546 | 1,579 | -0.38% | 185,600 | 237億4932万 | -4.13% | - | 4.8 |
02/05 | 1,558 | 1,588 | 1,522 | 1,585 | +0.63% | 243,800 | 238億3956万 | -4.29% | - | 4.82 |
02/02 | 1,628 | 1,635 | 1,575 | 1,575 | -3.37% | 404,300 | 236億8916万 | -5.29% | - | 4.79 |
02/01 | 1,572 | 1,687 | 1,553 | 1,630 | +3.03% | 1,147,200 | 245億1640万 | -2.51% | - | 4.96 |
01/31 | 1,590 | 1,602 | 1,563 | 1,582 | -1.86% | 171,900 | 237億9444万 | -5.66% | - | 4.81 |
01/30 | 1,623 | 1,641 | 1,590 | 1,612 | -0.8% | 318,700 | 242億4566万 | -4.39% | - | 4.9 |
01/29 | 1,688 | 1,693 | 1,625 | 1,625 | -3.27% | 150,500 | 244億4119万 | -4.13% | - | 4.94 |
01/26 | 1,700 | 1,737 | 1,676 | 1,680 | -2.04% | 184,400 | 252億6843万 | -1.35% | - | 5.11 |
01/25 | 1,713 | 1,733 | 1,674 | 1,715 | -0.41% | 191,700 | 257億9486万 | +0.7% | - | 5.22 |
01/24 | 1,700 | 1,743 | 1,670 | 1,722 | +1.18% | 238,400 | 259億14万 | +1.18% | - | 5.24 |
01/23 | 1,724 | 1,748 | 1,686 | 1,702 | +1.07% | 376,200 | 255億9933万 | +0.35% | - | 5.18 |
01/22 | 1,621 | 1,684 | 1,607 | 1,684 | +5.85% | 328,000 | 253億2860万 | -0.3% | - | 5.12 |
01/19 | 1,572 | 1,598 | 1,540 | 1,591 | +2.45% | 179,700 | 239億2981万 | -5.24% | - | 4.84 |
01/18 | 1,513 | 1,569 | 1,508 | 1,553 | +0.71% | 181,300 | 233億5826万 | -7.5% | - | 4.72 |
01/17 | 1,548 | 1,589 | 1,532 | 1,542 | -1.41% | 187,200 | 231億9281万 | -7.55% | - | 4.69 |
01/16 | 1,602 | 1,635 | 1,555 | 1,564 | -3.28% | 326,300 | 235億2371万 | -5.61% | - | 4.76 |
01/15 | 1,643 | 1,647 | 1,591 | 1,617 | -1.52% | 222,900 | 243億2087万 | -1.82% | - | 4.92 |
01/12 | 1,737 | 1,744 | 1,642 | 1,642 | -6.28% | 449,800 | 246億9689万 | +0.49% | - | 4.99 |
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 | |
2018年 4月期 | 12,413 49,650 4/24 | 6,558 26,230 4/27 | 2,172,400 543,100 4/26 | 1655億2510万 | 874億4659万 | - | -9.5% 5/31 |
2019年 4月期 | 7,215 28,860 5/1 | 3,003 12,010 12/21 | 1,989,600 497,400 5/17 | 962億1459万 | 410億8269万 | +32.01% 4/3 | -19.82% 6/26 |
2020年 4月期 | 10,230 20,460 6/19 | 2,108 3/23 | 2,092,000 1,046,000 6/13 | 1426億5354万 | 1776億5695万 | +37.52% 4/15 | -43.77% 3/16 |
2021年 4月期 | 4,650 6/3 | 2,407 12/28 | 607,000 6/3 | 693億6604万 | 359億3454万 | +22.93% 2/12 | -15.57% 7/2 |
2022年 4月期 | 2,814 5/7 | 840 2/18 | 331,000 5/27 | 422億8198万 | 126億2148万 | +13.85% 4/5 | -18.97% 1/27 |
2023年 4月期 | 1,636 3/20 | 774 7/4 | 2,253,900 7/13 | 245億8479万 | 116億2980万 | +34.29% 6/5 | -23.65% 12/26 |
最新 | 1,332 2024/6/7 | 98,200 | 200億4014万 | +0.53% 1,325 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 64%(1.64倍)
- 2020/12/30 vs 2019/12/30
- -54%(0.46倍)
- 2021/12/30 vs 2020/12/30
- -51%(0.49倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- 77%(1.77倍)
- 2024/06/07 vs 2023/12/29
- -21%(0.79倍)
- 過去安値
774円(2022/07/04) - 72%(1.72倍)
1,332円(6/7)