株価チャート
株価
6/6
- 前日 (6/5)
- 1,666
- 始値
- 1,642
- 高値
- 1,665
- 安値
- 1,633
- 終値 -0.12%
- 1,664
- 出来高 -58.82%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -2.29%
1,703 - 株価（25日）
移動平均値 - +0.73%
1,652 - 出来高（5日）
移動平均値 - -19.54%
1,740
2024/01/11～2024/06/06
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 | ||||||||||
| 06/06 | 1,642 | 1,665 | 1,633 | 1,664 | -0.12% | 1,400 | 23億5206万 | +0.73% | 49 | 3.89 |
| 06/05 | 1,694 | 1,710 | 1,666 | 1,666 | -4.75% | 3,400 | 23億5489万 | +0.85% | 49.06 | 3.9 |
| 06/04 | 1,723 | 1,760 | 1,723 | 1,749 | +1.51% | 1,000 | 24億7221万 | +5.94% | 51.5 | 4.09 |
| 06/03 | 1,712 | 1,734 | 1,682 | 1,723 | +0.64% | 800 | 24億3546万 | +4.74% | 50.74 | 4.03 |
| 05/31 | 1,705 | 1,760 | 1,705 | 1,712 | +0.71% | 2,100 | 24億1991万 | +4.33% | 50.41 | 4.01 |
| 05/30 | 1,617 | 1,700 | 1,609 | 1,700 | +3.41% | 3,400 | 24億295万 | +3.85% | 50.06 | 3.98 |
| 05/29 | 1,613 | 1,649 | 1,597 | 1,644 | +1.48% | 1,700 | 23億2379万 | +0.67% | 48.41 | 3.85 |
| 05/28 | 1,586 | 1,629 | 1,562 | 1,620 | +2.4% | 2,600 | 22億8987万 | -0.74% | 47.7 | 3.79 |
| 05/27 | 1,608 | 1,646 | 1,582 | 1,582 | -3.48% | 1,300 | 22億3615万 | -3.24% | 46.58 | 3.7 |
| 05/24 | 1,640 | 1,649 | 1,602 | 1,639 | +0.37% | 2,200 | 23億1672万 | -0.06% | 48.26 | 3.84 |
| 05/23 | 1,607 | 1,636 | 1,601 | 1,633 | +1.62% | 2,300 | 23億824万 | -0.61% | 48.09 | 3.82 |
| 05/22 | 1,562 | 1,635 | 1,540 | 1,607 | +2.95% | 3,500 | 22億7149万 | -2.49% | 47.32 | 3.76 |
| 05/21 | 1,599 | 1,615 | 1,561 | 1,561 | -2.38% | 1,100 | 22億647万 | -5.62% | 45.97 | 3.65 |
| 05/20 | 1,590 | 1,610 | 1,580 | 1,599 | +4.37% | 1,700 | 22億6018万 | -3.85% | 47.08 | 3.74 |
| 05/17 | 1,532 | 1,575 | 1,527 | 1,532 | -1.35% | 3,100 | 21億6548万 | -8.32% | 45.11 | 3.58 |
| 05/16 | 1,580 | 1,589 | 1,515 | 1,553 | -2.94% | 3,800 | 21億9516万 | -7.67% | 45.73 | 3.63 |
| 05/15 | 1,607 | 1,653 | 1,589 | 1,600 | -4.36% | 3,000 | 22億6160万 | -5.38% | 47.11 | 3.74 |
| 05/14 | 1,627 | 1,684 | 1,591 | 1,673 | +2.01% | 3,100 | 23億6478万 | -1.53% | 49.26 | 3.91 |
| 05/13 | 1,639 | 1,650 | 1,633 | 1,640 | -2.32% | 400 | 23億1814万 | -3.81% | 48.29 | 3.84 |
| 05/10 | 1,632 | 1,685 | 1,606 | 1,679 | +0.42% | 1,900 | 23億7326万 | -1.98% | 49.44 | 3.93 |
| 05/09 | 1,736 | 1,747 | 1,672 | 1,672 | -3.63% | 1,800 | 23億6337万 | -2.73% | 49.23 | 3.91 |
| 05/08 | 1,768 | 1,790 | 1,735 | 1,735 | -1.87% | 2,100 | 24億5242万 | +0.46% | 51.09 | 4.06 |
| 05/07 | 1,710 | 1,772 | 1,710 | 1,768 | +3.39% | 2,000 | 24億9906万 | +2.02% | 52.06 | 4.14 |
| 05/02 | 1,643 | 1,710 | 1,643 | 1,710 | +4.08% | 3,600 | 24億1708万 | -1.67% | 50.35 | 4 |
| 05/01 | 1,616 | 1,643 | 1,616 | 1,643 | -0.36% | 400 | 23億2238万 | -5.95% | 48.38 | 3.84 |
| 04/30 | 1,639 | 1,692 | 1,639 | 1,649 | +0.55% | 2,000 | 23億3086万 | -6.25% | 48.56 | 3.86 |
| 04/26 | 1,635 | 1,642 | 1,590 | 1,640 | +1.23% | 2,600 | 23億1814万 | -7.5% | 48.29 | 3.84 |
| 04/25 | 1,590 | 1,650 | 1,589 | 1,620 | +0.93% | 2,800 | 22億8987万 | -9.35% | 47.7 | 3.79 |
| 04/24 | 1,609 | 1,621 | 1,600 | 1,605 | -0.8% | 1,400 | 22億6866万 | -11.08% | 47.26 | 3.76 |
| 04/23 | 1,610 | 1,646 | 1,610 | 1,618 | +0.31% | 300 | 22億8704万 | -11.34% | 47.64 | 3.79 |
| 04/22 | 1,584 | 1,641 | 1,584 | 1,613 | -0.06% | 3,400 | 22億7997万 | -12.57% | 47.5 | 3.77 |
| 04/19 | 1,683 | 1,697 | 1,600 | 1,614 | -4.1% | 5,900 | 22億8138万 | -13.32% | 47.53 | 3.78 |
| 04/18 | 1,715 | 1,715 | 1,637 | 1,683 | -1.87% | 2,400 | 23億7892万 | -10.43% | 49.56 | 3.94 |
| 04/17 | 1,701 | 1,715 | 1,655 | 1,715 | +0.29% | 3,000 | 24億2415万 | -9.45% | 50.5 | 4.01 |
| 04/16 | 1,743 | 1,743 | 1,689 | 1,710 | -2.4% | 3,900 | 24億1708万 | -10.42% | 50.35 | 4 |
| 04/15 | 1,753 | 1,769 | 1,750 | 1,752 | -1.3% | 2,400 | 24億7645万 | -8.94% | 51.59 | 4.1 |
| 04/12 | 1,778 | 1,780 | 1,750 | 1,775 | -0.28% | 3,300 | 25億896万 | -8.41% | 52.27 | 4.15 |
| 04/11 | 1,778 | 1,800 | 1,778 | 1,780 | -1.11% | 1,500 | 25億1603万 | -9.14% | 52.41 | 4.16 |
| 04/10 | 1,800 | 1,800 | 1,780 | 1,800 | +0.06% | 1,100 | 25億4430万 | -9.09% | 53 | 4.21 |
| 04/09 | 1,795 | 1,800 | 1,780 | 1,799 | +0.56% | 2,200 | 25億4288万 | -10.14% | 52.97 | 4.21 |
| 04/08 | 1,800 | 1,813 | 1,788 | 1,789 | -0.61% | 2,100 | 25億2875万 | -11.61% | 52.68 | 4.19 |
| 04/05 | 1,782 | 1,830 | 1,773 | 1,800 | -1.21% | 3,100 | 25億4430万 | -12.11% | 53 | 4.21 |
| 04/04 | 1,823 | 1,842 | 1,822 | 1,822 | -0.98% | 1,200 | 25億7539万 | -12.07% | 53.65 | 4.26 |
| 04/03 | 1,830 | 1,840 | 1,820 | 1,840 | +0.27% | 1,400 | 26億84万 | -12.21% | 54.18 | 4.31 |
| 04/02 | 1,849 | 1,878 | 1,835 | 1,835 | -1.08% | 2,800 | 25億9377万 | -13.57% | 54.03 | 4.29 |
| 04/01 | 1,896 | 1,898 | 1,840 | 1,855 | -2.16% | 3,700 | 26億2204万 | -13.72% | 54.62 | 4.34 |
| 03/29 | 1,913 | 1,939 | 1,888 | 1,896 | -0.89% | 2,900 | 26億7999万 | -12.59% | 24.36 | 4.44 |
| 03/28 | 1,903 | 1,926 | 1,903 | 1,913 | -0.26% | 1,100 | 27億402万 | -12.13% | 24.58 | 4.48 |
| 03/27 | 1,935 | 1,935 | 1,901 | 1,918 | -0.88% | 1,500 | 27億1109万 | -12.38% | 24.64 | 4.49 |
| 03/26 | 1,980 | 1,980 | 1,871 | 1,935 | -2.62% | 16,100 | 27億3512万 | -12.05% | 24.86 | 4.53 |
| 03/25 | 2,000 | 2,001 | 1,987 | 1,987 | -1.24% | 1,500 | 28億862万 | -9.8% | 25.53 | 4.65 |
| 03/22 | 2,069 | 2,069 | 2,010 | 2,012 | -2.8% | 9,000 | 28億4396万 | -8.63% | 25.85 | 4.71 |
| 03/21 | 2,080 | 2,080 | 2,042 | 2,070 | -1.19% | 2,200 | 29億2594万 | -6.12% | 26.6 | 4.84 |
| 03/19 | 2,169 | 2,169 | 2,081 | 2,095 | -1.13% | 2,100 | 29億6128万 | -5.07% | 26.92 | 4.9 |
| 03/18 | 2,080 | 2,130 | 2,070 | 2,119 | +4.59% | 3,400 | 29億9520万 | -3.99% | 27.23 | 4.96 |
| 03/15 | 2,055 | 2,080 | 2,026 | 2,026 | -1.7% | 2,700 | 28億6375万 | -7.91% | 26.03 | 4.74 |
| 03/14 | 2,041 | 2,075 | 2,041 | 2,061 | +0.83% | 1,300 | 29億1322万 | -6.19% | 26.48 | 4.82 |
| 03/13 | 2,066 | 2,086 | 2,041 | 2,044 | -2.11% | 3,400 | 28億8919万 | -6.67% | 26.26 | 4.78 |
| 03/12 | 2,148 | 2,148 | 2,055 | 2,088 | -0.48% | 2,300 | 29億5138万 | -4.31% | 26.83 | 4.89 |
| 03/11 | 2,026 | 2,130 | 2,015 | 2,098 | 0% | 12,400 | 29億6552万 | -3.36% | 26.96 | 4.91 |
| 03/08 | 2,185 | 2,235 | 2,098 | 2,098 | -8.18% | 47,900 | 29億6552万 | -2.96% | 26.96 | 4.91 |
| 03/07 | 2,318 | 2,348 | 2,220 | 2,285 | -1.42% | 8,400 | 32億2984万 | +6.08% | 29.36 | 5.35 |
| 03/06 | 2,311 | 2,396 | 2,311 | 2,318 | -1.19% | 6,800 | 32億7649万 | +8.37% | 29.78 | 5.42 |
| 03/05 | 2,304 | 2,346 | 2,225 | 2,346 | +0.26% | 11,600 | 33億1607万 | +10.5% | 30.14 | 5.49 |
| 03/04 | 2,400 | 2,402 | 2,321 | 2,340 | -2.5% | 7,700 | 33億759万 | +11.06% | 30.07 | 5.48 |
| 03/01 | 2,443 | 2,534 | 2,400 | 2,400 | +0.42% | 8,700 | 33億9240万 | +14.78% | 30.84 | 5.62 |
| 02/29 | 2,391 | 2,391 | 2,300 | 2,390 | -1.24% | 8,900 | 33億7826万 | +15.35% | 30.71 | 5.59 |
| 02/28 | 2,539 | 2,577 | 2,418 | 2,420 | -3.89% | 9,000 | 34億2067万 | +17.93% | 31.1 | 5.66 |
| 02/27 | 2,551 | 2,667 | 2,436 | 2,518 | +0.24% | 25,500 | 35億5919万 | +23.98% | 32.35 | 5.89 |
| 02/26 | 2,438 | 2,512 | 2,338 | 2,512 | +7.44% | 26,600 | 35億5071万 | +25.41% | 32.28 | 5.88 |
| 02/22 | 2,143 | 2,399 | 2,107 | 2,338 | +11.07% | 24,800 | 33億476万 | +18.26% | 30.04 | 5.47 |
| 02/21 | 2,207 | 2,207 | 2,105 | 2,105 | -4.58% | 4,800 | 29億7541万 | +7.56% | 27.05 | 4.93 |
| 02/20 | 2,233 | 2,233 | 2,161 | 2,206 | +1.05% | 7,500 | 31億1818万 | +13.19% | 28.35 | 5.16 |
| 02/19 | 2,015 | 2,210 | 2,015 | 2,183 | +8.34% | 10,600 | 30億8567万 | +12.64% | 28.05 | 5.11 |
| 02/16 | 1,946 | 2,015 | 1,946 | 2,015 | +2.28% | 7,300 | 28億4820万 | +4.51% | 25.89 | 4.71 |
| 02/15 | 2,040 | 2,132 | 1,970 | 1,970 | -5.11% | 7,200 | 27億8459万 | +2.39% | 25.31 | 4.61 |
| 02/14 | 2,152 | 2,152 | 2,035 | 2,076 | -1.89% | 6,900 | 29億3442万 | +7.9% | 26.68 | 4.86 |
| 02/13 | 2,101 | 2,269 | 1,975 | 2,116 | +0.76% | 44,800 | 29億9096万 | +10.09% | 27.19 | 4.95 |
| 02/09 | 1,900 | 2,134 | 1,900 | 2,100 | +8.3% | 34,300 | 29億6835万 | +9.49% | 26.98 | 4.91 |
| 02/08 | 1,968 | 2,036 | 1,883 | 1,939 | -1.47% | 12,300 | 27億4077万 | +1.15% | 24.91 | 4.54 |
| 02/07 | 1,927 | 1,968 | 1,927 | 1,968 | +4.29% | 8,900 | 27億8176万 | +2.39% | 25.29 | 4.6 |
| 02/06 | 1,814 | 1,940 | 1,810 | 1,887 | +3.51% | 9,700 | 26億6727万 | -2.28% | 24.25 | 4.42 |
| 02/05 | 1,830 | 1,837 | 1,813 | 1,823 | -0.38% | 2,000 | 25億7681万 | -5.5% | 23.42 | 4.27 |
| 02/02 | 1,855 | 1,869 | 1,818 | 1,830 | -2.14% | 6,100 | 25億8670万 | -5.18% | 23.51 | 4.28 |
| 02/01 | 1,898 | 1,930 | 1,861 | 1,870 | -1.53% | 2,300 | 26億4324万 | -3.01% | 24.03 | 4.38 |
| 01/31 | 1,896 | 1,935 | 1,896 | 1,899 | -0.05% | 500 | 26億8423万 | -1.4% | 24.4 | 4.44 |
| 01/30 | 1,920 | 1,926 | 1,890 | 1,900 | -1.04% | 2,100 | 26億8565万 | -1.25% | 24.41 | 4.45 |
| 01/29 | 1,976 | 1,976 | 1,920 | 1,920 | -1.29% | 3,800 | 27億1392万 | -0.26% | 24.67 | 4.49 |
| 01/26 | 1,913 | 1,978 | 1,913 | 1,945 | +0.62% | 3,700 | 27億4925万 | +1.09% | 24.99 | 4.55 |
| 01/25 | 1,950 | 1,960 | 1,925 | 1,933 | -0.77% | 2,500 | 27億3229万 | +0.36% | 24.84 | 4.52 |
| 01/24 | 1,872 | 1,948 | 1,872 | 1,948 | +3.29% | 5,600 | 27億5349万 | +1.14% | 25.03 | 4.56 |
| 01/23 | 1,910 | 1,910 | 1,852 | 1,886 | +0.16% | 5,100 | 26億6586万 | -2.08% | 24.23 | 4.41 |
| 01/22 | 1,833 | 1,894 | 1,833 | 1,883 | +2.73% | 3,600 | 26億6162万 | -2.54% | 24.2 | 4.41 |
| 01/19 | 1,842 | 1,845 | 1,805 | 1,833 | -0.49% | 3,300 | 25億9094万 | -5.56% | 23.55 | 4.29 |
| 01/18 | 1,839 | 1,855 | 1,820 | 1,842 | -0.54% | 2,700 | 26億366万 | -5.73% | 23.67 | 4.31 |
| 01/17 | 1,900 | 1,900 | 1,850 | 1,852 | -2.58% | 6,200 | 26億1780万 | -5.7% | 23.8 | 4.33 |
| 01/16 | 1,930 | 1,930 | 1,901 | 1,901 | -1.5% | 2,900 | 26億8706万 | -3.94% | 24.43 | 4.45 |
| 01/15 | 1,930 | 1,938 | 1,910 | 1,930 | -0.36% | 2,400 | 27億2805万 | -3.26% | 24.8 | 4.52 |
| 01/12 | 1,941 | 1,941 | 1,897 | 1,937 | +1.36% | 5,000 | 27億3794万 | -3.92% | 24.89 | 4.53 |
| 01/11 | 1,996 | 1,996 | 1,903 | 1,911 | -3.24% | 10,200 | 27億119万 | -6.14% | 24.55 | 4.47 |
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 | |
| 2023年 3月期 | 7,120 3/9 | 1,555 12/29 | 3,923,800 12/30 | 98億1990万 | 20億6348万 | +89.46% 3/9 | -24.78% 4/28 |
| 2024年 3月期 | 6,490 6/16 | 1,766 12/26 | 487,400 5/18 | 89億5100万 | 24億9624万 | +36.28% 5/23 | -21.34% 12/14 |
| 最新 | 1,664 2024/6/6 | 1,400 | 23億5206万 | +0.73% 1,652 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/06/06 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
1,555円（2022/12/29） - 7%（1.07倍）
1,664円（6/6）