株価チャート
株価
6/7
- 前日 (6/6)
- 670
- 始値
- 670
- 高値
- 678
- 安値
- 662
- 終値 +0.6%
- 674
- 出来高 +161.9%
- 5,500
乖離率
- 株価(5日)
移動平均値 - +0.75%
669 - 株価(25日)
移動平均値 - +1.97%
661 - 出来高(5日)
移動平均値 - +169.61%
2,040
2024/01/11~2024/06/07
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 | 670 | 678 | 662 | 674 | +0.6% | 5,500 | 26億4368万 | +1.97% | 55.08 | 4.1 |
06/06 | 670 | 670 | 670 | 670 | +1.06% | 2,100 | 26億2799万 | +1.36% | 54.75 | 4.07 |
06/05 | 669 | 669 | 663 | 663 | -0.9% | 300 | 26億53万 | +0.3% | 54.18 | 4.03 |
06/04 | 667 | 669 | 663 | 669 | +0.15% | 400 | 26億2406万 | +1.21% | 54.67 | 4.07 |
06/03 | 654 | 668 | 652 | 668 | +2.14% | 1,900 | 26億2014万 | +1.06% | 54.59 | 4.06 |
05/31 | 654 | 654 | 654 | 654 | 0% | 300 | 25億6523万 | -1.06% | 53.44 | 3.97 |
05/30 | 653 | 654 | 653 | 654 | -1.06% | 300 | 25億6523万 | -1.06% | 53.44 | 3.97 |
05/29 | 666 | 671 | 661 | 661 | -1.34% | 800 | 25億9269万 | -0.15% | 54.01 | 4.02 |
05/28 | 669 | 673 | 665 | 670 | -0.3% | 1,100 | 26億2799万 | +1.06% | 54.75 | 4.07 |
05/27 | 674 | 674 | 671 | 672 | -0.3% | 500 | 26億3583万 | +1.51% | 54.91 | 4.08 |
05/24 | 676 | 676 | 669 | 674 | +0.9% | 1,600 | 26億4368万 | +1.81% | 55.08 | 4.1 |
05/23 | 672 | 672 | 668 | 668 | -0.6% | 500 | 26億2014万 | +0.91% | 54.59 | 4.06 |
05/22 | 664 | 674 | 661 | 672 | +0.6% | 2,600 | 26億3583万 | +1.66% | 54.91 | 4.08 |
05/21 | 674 | 674 | 657 | 668 | 0% | 2,600 | 26億1994万 | +1.21% | 54.59 | 4.06 |
05/20 | 644 | 668 | 644 | 668 | +3.41% | 1,600 | 26億1994万 | +1.37% | 54.59 | 4.06 |
05/17 | 641 | 651 | 639 | 646 | -0.62% | 1,300 | 25億3366万 | -1.82% | 52.79 | 3.93 |
05/16 | 649 | 651 | 641 | 650 | +0.78% | 8,300 | 25億4934万 | -1.07% | 53.12 | 3.95 |
05/15 | 642 | 656 | 641 | 645 | +0.47% | 3,000 | 25億2973万 | -1.83% | 52.71 | 3.92 |
05/14 | 657 | 657 | 636 | 642 | -2.58% | 4,300 | 25億1797万 | -2.28% | 52.46 | 3.9 |
05/13 | 650 | 659 | 646 | 659 | -0.15% | 900 | 25億8464万 | +0.46% | 53.85 | 4 |
05/10 | 653 | 660 | 650 | 660 | +0.46% | 1,300 | 25億8857万 | +0.76% | 53.93 | 4.01 |
05/09 | 664 | 664 | 648 | 657 | -1.05% | 1,800 | 25億7680万 | +0.46% | 53.69 | 3.99 |
05/08 | 642 | 666 | 642 | 664 | +3.75% | 4,800 | 26億425万 | +1.37% | 54.26 | 4.04 |
05/07 | 655 | 675 | 622 | 640 | -2.14% | 20,500 | 25億1012万 | -2.29% | 52.3 | 3.89 |
05/02 | 667 | 667 | 653 | 654 | -2.24% | 2,100 | 25億6503万 | -0.3% | 53.44 | 3.97 |
05/01 | 666 | 669 | 661 | 669 | -0.15% | 300 | 26億2386万 | +1.83% | 54.67 | 4.07 |
04/30 | 676 | 679 | 662 | 670 | +0.15% | 4,600 | 26億2779万 | +1.98% | 54.75 | 4.07 |
04/25 | 670 | 671 | 655 | 669 | -0.15% | 4,700 | 26億2386万 | +1.83% | 54.67 | 4.07 |
04/24 | 672 | 672 | 664 | 670 | +0.3% | 2,500 | 26億2779万 | +1.82% | 54.75 | 4.07 |
04/23 | 662 | 671 | 662 | 668 | +0.91% | 4,700 | 26億1994万 | +1.21% | 54.59 | 4.06 |
04/22 | 664 | 682 | 657 | 662 | -1.34% | 8,100 | 25億9641万 | +0.3% | 54.1 | 4.02 |
04/19 | 681 | 685 | 657 | 671 | -0.59% | 6,400 | 26億3171万 | +1.51% | 54.83 | 4.08 |
04/18 | 667 | 682 | 649 | 675 | +1.2% | 18,600 | 26億4740万 | +1.81% | 55.16 | 4.1 |
04/17 | 666 | 684 | 662 | 667 | -0.15% | 7,400 | 26億1602万 | +0.76% | 54.5 | 4.05 |
04/16 | 666 | 685 | 666 | 668 | +0.3% | 6,000 | 26億1994万 | +1.06% | 54.59 | 4.06 |
04/15 | 641 | 671 | 639 | 666 | +3.42% | 7,600 | 26億1210万 | +0.76% | 54.42 | 4.05 |
04/12 | 641 | 652 | 641 | 644 | +1.1% | 2,700 | 25億2581万 | -2.72% | 52.63 | 3.91 |
04/11 | 648 | 649 | 635 | 637 | -2.3% | 7,400 | 24億9836万 | -3.63% | 52.05 | 3.87 |
04/10 | 643 | 652 | 643 | 652 | +1.4% | 3,200 | 25億5719万 | -1.21% | 53.28 | 3.96 |
04/09 | 640 | 651 | 640 | 643 | +1.9% | 4,800 | 25億2189万 | -2.28% | 52.54 | 3.91 |
04/08 | 636 | 646 | 631 | 631 | -0.79% | 2,400 | 24億7482万 | -3.81% | 51.56 | 3.83 |
04/05 | 645 | 645 | 623 | 636 | -1.4% | 9,600 | 24億9444万 | -3.05% | 51.97 | 3.87 |
04/04 | 621 | 649 | 621 | 645 | +2.22% | 5,900 | 25億2973万 | -1.68% | 52.71 | 3.92 |
04/03 | 623 | 649 | 622 | 631 | +0.16% | 11,000 | 24億7482万 | -3.66% | 51.56 | 3.83 |
04/02 | 640 | 658 | 620 | 630 | -1.56% | 22,600 | 24億7090万 | -3.82% | 51.48 | 3.83 |
04/01 | 672 | 672 | 633 | 640 | -3.32% | 22,900 | 25億1012万 | -2.29% | 52.3 | 3.89 |
03/29 | 684 | 684 | 654 | 662 | -2.36% | 11,500 | 25億9641万 | +1.22% | 54.1 | 4.02 |
03/28 | 663 | 678 | 660 | 678 | +2.11% | 6,100 | 26億5916万 | +3.99% | 55.4 | 4.12 |
03/27 | 679 | 679 | 664 | 664 | -1.63% | 5,500 | 26億425万 | +2.15% | 54.26 | 4.04 |
03/26 | 663 | 678 | 653 | 675 | +0.9% | 11,400 | 26億4740万 | +4.17% | 55.16 | 4.1 |
03/25 | 670 | 681 | 660 | 669 | -1.91% | 10,700 | 26億2386万 | +3.72% | 54.67 | 4.07 |
03/22 | 694 | 694 | 668 | 682 | -1.73% | 23,500 | 26億7485万 | +6.23% | 55.73 | 4.14 |
03/21 | 703 | 704 | 681 | 694 | -1.28% | 17,700 | 27億2192万 | +8.78% | 56.71 | 4.22 |
03/19 | 675 | 711 | 672 | 703 | +4.15% | 51,800 | 27億5721万 | +10.71% | 57.45 | 4.27 |
03/18 | 690 | 720 | 675 | 675 | -2.17% | 39,200 | 26億4740万 | +6.97% | 55.16 | 4.1 |
03/15 | 733 | 735 | 670 | 690 | -3.9% | 137,100 | 27億623万 | +9.87% | 56.38 | 4.19 |
03/14 | 663 | 743 | 655 | 718 | +11.66% | 205,800 | 28億1605万 | +15.06% | 58.67 | 4.36 |
03/13 | 670 | 670 | 637 | 643 | -2.72% | 14,300 | 25億2189万 | +3.71% | 52.54 | 3.91 |
03/12 | 638 | 671 | 622 | 661 | +0.92% | 51,200 | 25億9249万 | +6.96% | 54.01 | 4.02 |
03/11 | 689 | 817 | 627 | 655 | -6.96% | 891,900 | 25億6895万 | +6.33% | 53.52 | 3.98 |
03/08 | 627 | 704 | 627 | 704 | +16.56% | 152,000 | 27億6114万 | +14.66% | 57.53 | 4.28 |
03/07 | 609 | 613 | 601 | 604 | -0.49% | 5,500 | 23億6893万 | -0.82% | 49.36 | 3.67 |
03/06 | 600 | 607 | 598 | 607 | +0.17% | 4,700 | 23億8070万 | -0.33% | 49.6 | 3.69 |
03/05 | 609 | 610 | 584 | 606 | -0.49% | 13,200 | 23億7677万 | -0.49% | 49.52 | 3.68 |
03/04 | 619 | 631 | 609 | 609 | -1.46% | 6,800 | 23億8854万 | 0% | 49.77 | 3.7 |
03/01 | 621 | 627 | 607 | 618 | -1.59% | 6,900 | 24億2384万 | +1.64% | 50.5 | 3.76 |
02/29 | 629 | 629 | 603 | 628 | -0.32% | 8,200 | 24億6306万 | +3.46% | 51.32 | 3.82 |
02/28 | 636 | 636 | 620 | 630 | +0.32% | 1,200 | 24億7090万 | +3.79% | 51.48 | 3.83 |
02/27 | 637 | 637 | 628 | 628 | -0.95% | 7,400 | 24億6306万 | +3.63% | 51.32 | 3.82 |
02/26 | 621 | 634 | 613 | 634 | +2.76% | 5,800 | 24億8659万 | +4.62% | 51.81 | 3.85 |
02/22 | 610 | 622 | 610 | 617 | +0.98% | 3,700 | 24億1992万 | +1.98% | 50.42 | 3.75 |
02/21 | 627 | 628 | 608 | 611 | -1.29% | 5,800 | 23億9638万 | +0.99% | 49.93 | 3.71 |
02/20 | 613 | 624 | 613 | 619 | +1.81% | 5,400 | 24億2776万 | +2.48% | 50.58 | 3.76 |
02/19 | 606 | 613 | 603 | 608 | +1.16% | 4,600 | 23億8462万 | +0.66% | 49.68 | 3.7 |
02/16 | 601 | 603 | 598 | 601 | +0.17% | 6,000 | 23億5716万 | -0.5% | 49.11 | 3.65 |
02/15 | 609 | 610 | 600 | 600 | +0.67% | 800 | 23億5324万 | -0.66% | 49.03 | 3.65 |
02/14 | 605 | 608 | 595 | 596 | -1.49% | 6,900 | 23億3755万 | -1.32% | 48.7 | 3.62 |
02/13 | 603 | 608 | 591 | 605 | +0.67% | 5,700 | 23億7285万 | +0.17% | 49.44 | 3.68 |
02/09 | 601 | 602 | 601 | 601 | -0.66% | 1,400 | 23億5716万 | -0.5% | 49.11 | 3.65 |
02/08 | 605 | 605 | 598 | 605 | +1.17% | 2,900 | 23億7285万 | +0.33% | 49.44 | 3.68 |
02/07 | 604 | 610 | 598 | 598 | -1.16% | 4,600 | 23億4540万 | -0.66% | 48.87 | 3.63 |
02/06 | 604 | 605 | 600 | 605 | +0.33% | 4,000 | 23億7285万 | +0.67% | 49.44 | 3.68 |
02/05 | 604 | 605 | 603 | 603 | 0% | 1,000 | 23億6501万 | +0.67% | 49.27 | 3.66 |
02/02 | 603 | 604 | 603 | 603 | +0.67% | 900 | 23億6501万 | +1.01% | 49.27 | 3.66 |
02/01 | 603 | 603 | 599 | 599 | 0% | 1,100 | 23億4932万 | +0.67% | 48.95 | 3.64 |
01/31 | 607 | 607 | 597 | 599 | -1.32% | 1,700 | 23億4932万 | +1.01% | 48.95 | 3.64 |
01/30 | 598 | 607 | 598 | 607 | +1.51% | 11,100 | 23億8070万 | +2.53% | 49.6 | 3.69 |
01/29 | 596 | 598 | 593 | 598 | -0.33% | 2,000 | 23億4540万 | +1.36% | 48.87 | 3.63 |
01/26 | 597 | 601 | 597 | 600 | +0.33% | 1,800 | 23億5324万 | +2.04% | 49.03 | 3.65 |
01/25 | 607 | 607 | 596 | 598 | +1.36% | 3,100 | 23億4540万 | +1.7% | 48.87 | 3.63 |
01/24 | 611 | 611 | 590 | 590 | -3.44% | 19,600 | 23億1402万 | +0.51% | 48.21 | 3.59 |
01/23 | 619 | 620 | 611 | 611 | -0.97% | 3,200 | 23億9638万 | +3.56% | 49.93 | 3.71 |
01/22 | 620 | 622 | 609 | 617 | -0.32% | 2,400 | 24億1936万 | +4.05% | 50.42 | 3.75 |
01/19 | 625 | 625 | 610 | 619 | +0.32% | 2,900 | 24億2720万 | +4.21% | 50.58 | 3.76 |
01/18 | 610 | 623 | 610 | 617 | +1.15% | 5,700 | 24億1936万 | +3.7% | 50.42 | 3.75 |
01/17 | 610 | 633 | 608 | 610 | +1.5% | 22,500 | 23億9191万 | +2.35% | 49.85 | 3.71 |
01/16 | 610 | 611 | 601 | 601 | -1.48% | 10,700 | 23億5662万 | +0.84% | 49.11 | 3.65 |
01/15 | 605 | 610 | 605 | 610 | +0.83% | 1,600 | 23億9191万 | +2.01% | 49.85 | 3.71 |
01/12 | 598 | 613 | 592 | 605 | +0.5% | 14,500 | 23億7231万 | +1.17% | 49.44 | 3.68 |
01/11 | 601 | 605 | 601 | 602 | -0.33% | 1,000 | 23億6054万 | +0.5% | 49.19 | 3.66 |
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 | |
2023年 10月期 | 1,277 11/15 | 549 10/24 | 6,985,200 11/17 | +15.23% 2/9 | -24.56% 12/20 |
最新 | 674 2024/6/7 | 5,500 | +1.97% 661 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/06/07 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
535円(2023/12/25) - 26%(1.26倍)
674円(6/7)