株価チャート
株価
6/7
- 前日 (6/6)
- 1,224
- 始値
- 1,219
- 高値
- 1,281
- 安値
- 1,219
- 終値 +4.66%
- 1,281
- 出来高 +999.99%
- 26,400
乖離率
- 株価(5日)
移動平均値 - +3.89%
1,233 - 株価(25日)
移動平均値 - +3.56%
1,237 - 出来高(5日)
移動平均値 - +255.8%
7,420
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 | 1,219 | 1,281 | 1,219 | 1,281 | +4.66% | 26,400 | 70億4854万 | +3.56% | 9.93 | 1.35 |
06/06 | 1,222 | 1,232 | 1,213 | 1,224 | +0.16% | 1,900 | 67億3490万 | -1.13% | 9.48 | 1.29 |
06/05 | 1,223 | 1,230 | 1,216 | 1,222 | -0.08% | 2,300 | 67億2390万 | -1.53% | 9.47 | 1.29 |
06/04 | 1,216 | 1,232 | 1,204 | 1,223 | +0.58% | 4,400 | 67億2940万 | -1.61% | 9.48 | 1.29 |
06/03 | 1,225 | 1,226 | 1,216 | 1,216 | -0.9% | 2,100 | 66億9088万 | -2.41% | 9.42 | 1.28 |
05/31 | 1,207 | 1,227 | 1,207 | 1,227 | +2.08% | 6,900 | 67億5141万 | -1.76% | 9.51 | 1.29 |
05/30 | 1,201 | 1,207 | 1,201 | 1,202 | +0.08% | 16,400 | 66億1385万 | -3.92% | 9.31 | 1.27 |
05/29 | 1,209 | 1,209 | 1,201 | 1,201 | -0.74% | 5,100 | 66億835万 | -4.23% | 9.31 | 1.27 |
05/28 | 1,212 | 1,217 | 1,202 | 1,210 | -0.25% | 2,200 | 66億5787万 | -3.66% | 9.38 | 1.28 |
05/27 | 1,212 | 1,219 | 1,202 | 1,213 | +0.08% | 5,300 | 66億7438万 | -3.65% | 9.4 | 1.28 |
05/24 | 1,200 | 1,212 | 1,200 | 1,212 | +0.58% | 6,800 | 66億6887万 | -3.89% | 9.39 | 1.28 |
05/23 | 1,214 | 1,215 | 1,201 | 1,205 | -0.41% | 3,300 | 66億3036万 | -4.59% | 9.34 | 1.27 |
05/22 | 1,220 | 1,222 | 1,210 | 1,210 | -0.82% | 10,100 | 66億5787万 | -4.5% | 9.38 | 1.28 |
05/21 | 1,221 | 1,235 | 1,220 | 1,220 | 0% | 10,900 | 67億1289万 | -4.01% | 9.45 | 1.29 |
05/20 | 1,220 | 1,232 | 1,220 | 1,220 | 0% | 22,500 | 67億1289万 | -4.24% | 9.45 | 1.29 |
05/17 | 1,194 | 1,230 | 1,194 | 1,220 | +2.52% | 30,900 | 67億1289万 | -4.61% | 9.45 | 1.29 |
05/16 | 1,208 | 1,208 | 1,180 | 1,190 | -0.67% | 34,400 | 65億4782万 | -7.25% | 9.22 | 1.25 |
05/15 | 1,210 | 1,230 | 1,183 | 1,198 | -7.35% | 120,100 | 65億9184万 | -6.99% | 9.28 | 1.26 |
05/14 | 1,269 | 1,305 | 1,269 | 1,293 | +1.33% | 17,800 | 71億1457万 | +0.08% | 10.02 | 1.36 |
05/13 | 1,280 | 1,280 | 1,266 | 1,276 | +0.87% | 7,200 | 70億2103万 | -1.39% | 9.89 | 1.34 |
05/10 | 1,285 | 1,298 | 1,255 | 1,265 | -1.4% | 7,100 | 69億6050万 | -2.39% | 9.8 | 1.33 |
05/09 | 1,301 | 1,301 | 1,283 | 1,283 | -1.46% | 8,600 | 70億5954万 | -1.16% | 9.94 | 1.35 |
05/08 | 1,305 | 1,310 | 1,301 | 1,302 | -0.53% | 2,900 | 71億6409万 | 0% | 10.09 | 1.37 |
05/07 | 1,307 | 1,316 | 1,290 | 1,309 | +0.15% | 11,700 | 72億261万 | +0.38% | 10.14 | 1.38 |
05/02 | 1,295 | 1,315 | 1,294 | 1,307 | +1% | 9,800 | 71億9160万 | +0.15% | 10.13 | 1.38 |
05/01 | 1,298 | 1,298 | 1,286 | 1,294 | -0.38% | 1,100 | 71億2007万 | -0.92% | 10.03 | 1.36 |
04/30 | 1,284 | 1,299 | 1,284 | 1,299 | +1.41% | 1,500 | 71億4758万 | -0.61% | 10.07 | 1.37 |
04/26 | 1,300 | 1,302 | 1,276 | 1,281 | -0.93% | 4,800 | 70億4854万 | -2.14% | 9.93 | 1.35 |
04/25 | 1,276 | 1,293 | 1,276 | 1,293 | +0.54% | 4,500 | 71億1457万 | -1.3% | 10.02 | 1.36 |
04/24 | 1,275 | 1,286 | 1,275 | 1,286 | +0.94% | 4,900 | 70億7605万 | -1.98% | 9.96 | 1.36 |
04/23 | 1,278 | 1,286 | 1,271 | 1,274 | -0.31% | 1,100 | 70億1002万 | -2.97% | 9.87 | 1.34 |
04/22 | 1,279 | 1,290 | 1,267 | 1,278 | +2.16% | 4,500 | 70億3203万 | -2.89% | 9.9 | 1.35 |
04/19 | 1,273 | 1,276 | 1,250 | 1,251 | -2.57% | 11,000 | 68億8347万 | -5.01% | 9.69 | 1.32 |
04/18 | 1,270 | 1,287 | 1,269 | 1,284 | +0.94% | 4,800 | 70億6505万 | -2.65% | 9.95 | 1.35 |
04/17 | 1,277 | 1,288 | 1,269 | 1,272 | -0.39% | 6,200 | 69億9902万 | -3.56% | 9.86 | 1.34 |
04/16 | 1,281 | 1,296 | 1,270 | 1,277 | -1.62% | 10,500 | 70億2653万 | -3.33% | 9.89 | 1.35 |
04/15 | 1,302 | 1,302 | 1,285 | 1,298 | -0.69% | 8,700 | 71億4208万 | -1.82% | 10.06 | 1.37 |
04/12 | 1,306 | 1,312 | 1,303 | 1,307 | +0.38% | 6,600 | 71億9160万 | -1.21% | 10.13 | 1.38 |
04/11 | 1,326 | 1,332 | 1,302 | 1,302 | -2.33% | 11,700 | 71億6409万 | -1.74% | 10.09 | 1.37 |
04/10 | 1,323 | 1,333 | 1,319 | 1,333 | +0.76% | 9,500 | 73億3466万 | +0.53% | 10.33 | 1.4 |
04/09 | 1,311 | 1,323 | 1,311 | 1,323 | +0.92% | 4,500 | 72億7964万 | -0.23% | 10.25 | 1.39 |
04/08 | 1,315 | 1,327 | 1,309 | 1,311 | +0.23% | 4,300 | 72億1361万 | -1.13% | 10.16 | 1.38 |
04/05 | 1,320 | 1,329 | 1,307 | 1,308 | -1.28% | 9,400 | 71億9710万 | -1.43% | 10.14 | 1.38 |
04/04 | 1,327 | 1,329 | 1,318 | 1,325 | -0.08% | 5,300 | 72億9064万 | -0.15% | 10.27 | 1.4 |
04/03 | 1,326 | 1,345 | 1,307 | 1,326 | -0.9% | 11,000 | 72億9615万 | +0.08% | 10.27 | 1.4 |
04/02 | 1,354 | 1,355 | 1,325 | 1,338 | -1.91% | 16,200 | 73億6217万 | +1.13% | 10.37 | 1.41 |
04/01 | 1,369 | 1,369 | 1,330 | 1,364 | +0.22% | 18,500 | 75億524万 | +3.26% | 10.57 | 1.44 |
03/29 | 1,328 | 1,365 | 1,328 | 1,361 | +3.03% | 7,400 | 74億8873万 | +3.34% | 7.24 | 1.43 |
03/28 | 1,331 | 1,341 | 1,312 | 1,321 | -1.71% | 12,200 | 72億6863万 | +0.61% | 7.03 | 1.39 |
03/27 | 1,338 | 1,344 | 1,331 | 1,344 | +0.98% | 9,000 | 73億9519万 | +2.52% | 7.15 | 1.42 |
03/26 | 1,332 | 1,337 | 1,322 | 1,331 | -0.08% | 6,600 | 73億2366万 | +1.68% | 7.08 | 1.4 |
03/25 | 1,318 | 1,332 | 1,315 | 1,332 | +1.06% | 15,700 | 73億2916万 | +1.99% | 7.09 | 1.4 |
03/22 | 1,340 | 1,340 | 1,305 | 1,318 | -1.35% | 14,100 | 72億5213万 | +1.15% | 7.01 | 1.39 |
03/21 | 1,330 | 1,340 | 1,326 | 1,336 | +0.98% | 6,800 | 73億5117万 | +2.53% | 7.11 | 1.41 |
03/19 | 1,327 | 1,338 | 1,320 | 1,323 | -0.68% | 17,000 | 72億7964万 | +1.69% | 7.04 | 1.39 |
03/18 | 1,321 | 1,338 | 1,310 | 1,332 | +1.6% | 14,800 | 73億2916万 | +2.46% | 7.09 | 1.4 |
03/15 | 1,301 | 1,329 | 1,287 | 1,311 | +0.69% | 41,900 | 72億1361万 | +0.92% | 6.98 | 1.38 |
03/14 | 1,300 | 1,312 | 1,284 | 1,302 | +1.32% | 9,200 | 71億6409万 | +0.31% | 6.93 | 1.37 |
03/13 | 1,313 | 1,317 | 1,281 | 1,285 | -2.5% | 11,700 | 70億7055万 | -1.08% | 6.84 | 1.35 |
03/12 | 1,290 | 1,318 | 1,287 | 1,318 | +1.38% | 5,500 | 72億5213万 | +1.31% | 7.01 | 1.39 |
03/11 | 1,314 | 1,314 | 1,283 | 1,300 | -2.55% | 32,900 | 71億5308万 | 0% | 6.92 | 1.37 |
03/08 | 1,327 | 1,353 | 1,323 | 1,334 | -0.82% | 20,100 | 73億4016万 | +2.54% | 7.1 | 1.41 |
03/07 | 1,393 | 1,393 | 1,333 | 1,345 | +1.2% | 29,800 | 74億69万 | +3.38% | 7.16 | 1.42 |
03/06 | 1,320 | 1,342 | 1,313 | 1,329 | +0.15% | 7,300 | 73億1265万 | +2.31% | 7.07 | 1.4 |
03/05 | 1,312 | 1,334 | 1,312 | 1,327 | -0.15% | 13,900 | 73億165万 | +2.16% | 7.06 | 1.4 |
03/04 | 1,350 | 1,350 | 1,300 | 1,329 | -0.23% | 19,200 | 73億1265万 | +2.39% | 7.07 | 1.4 |
03/01 | 1,330 | 1,344 | 1,325 | 1,332 | +1.22% | 16,900 | 73億2916万 | +2.78% | 7.09 | 1.4 |
02/29 | 1,300 | 1,327 | 1,290 | 1,316 | +2.73% | 43,000 | 72億4112万 | +1.78% | 7 | 1.39 |
02/28 | 1,276 | 1,290 | 1,271 | 1,281 | +0.23% | 9,100 | 70億4854万 | -0.85% | 6.82 | 1.35 |
02/27 | 1,285 | 1,287 | 1,275 | 1,278 | -0.31% | 6,200 | 70億3203万 | -1.01% | 6.8 | 1.35 |
02/26 | 1,277 | 1,283 | 1,262 | 1,282 | +1.91% | 9,400 | 70億5404万 | -0.7% | 6.82 | 1.35 |
02/22 | 1,270 | 1,270 | 1,258 | 1,258 | -0.94% | 6,700 | 69億2198万 | -2.4% | 6.69 | 1.33 |
02/21 | 1,277 | 1,277 | 1,256 | 1,270 | -0.31% | 8,100 | 69億8801万 | -1.4% | 6.76 | 1.34 |
02/20 | 1,282 | 1,286 | 1,274 | 1,274 | -0.39% | 6,400 | 70億1002万 | -1.09% | 6.78 | 1.34 |
02/19 | 1,250 | 1,287 | 1,250 | 1,279 | +1.51% | 8,300 | 70億3753万 | -0.7% | 6.81 | 1.35 |
02/16 | 1,255 | 1,269 | 1,242 | 1,260 | +0.4% | 18,800 | 69億3299万 | -2.1% | 6.7 | 1.33 |
02/15 | 1,295 | 1,295 | 1,240 | 1,255 | -3.98% | 62,200 | 69億548万 | -2.49% | 6.68 | 1.32 |
02/14 | 1,298 | 1,315 | 1,292 | 1,307 | +0.77% | 24,400 | 71億9160万 | +1.55% | 6.95 | 1.38 |
02/13 | 1,317 | 1,317 | 1,295 | 1,297 | -0.38% | 8,100 | 71億3658万 | +1.01% | 6.9 | 1.37 |
02/09 | 1,287 | 1,307 | 1,287 | 1,302 | +0.54% | 9,700 | 71億6409万 | +1.56% | 6.93 | 1.37 |
02/08 | 1,317 | 1,317 | 1,285 | 1,295 | -0.54% | 10,200 | 71億2557万 | +1.17% | 6.89 | 1.36 |
02/07 | 1,327 | 1,327 | 1,300 | 1,302 | -1.88% | 11,600 | 71億6409万 | +1.96% | 6.93 | 1.37 |
02/06 | 1,330 | 1,330 | 1,313 | 1,327 | -0.23% | 5,200 | 73億165万 | +4.08% | 7.06 | 1.4 |
02/05 | 1,305 | 1,345 | 1,305 | 1,330 | +2.31% | 30,500 | 73億1816万 | +4.64% | 7.08 | 1.4 |
02/02 | 1,332 | 1,332 | 1,300 | 1,300 | -1.44% | 10,400 | 71億5308万 | +2.69% | 6.92 | 1.37 |
02/01 | 1,294 | 1,320 | 1,293 | 1,319 | -0.08% | 7,900 | 72億5763万 | +4.52% | 7.02 | 1.39 |
01/31 | 1,310 | 1,324 | 1,310 | 1,320 | +0.38% | 4,500 | 72億6313万 | +4.85% | 7.02 | 1.39 |
01/30 | 1,311 | 1,329 | 1,310 | 1,315 | +0.38% | 14,600 | 72億3562万 | +4.78% | 7 | 1.39 |
01/29 | 1,303 | 1,323 | 1,293 | 1,310 | +0.77% | 28,700 | 72億811万 | +4.72% | 6.97 | 1.38 |
01/26 | 1,278 | 1,300 | 1,278 | 1,300 | +1.48% | 18,300 | 71億5308万 | +4.25% | 6.92 | 1.37 |
01/25 | 1,275 | 1,287 | 1,270 | 1,281 | +0.55% | 4,500 | 70億4854万 | +2.97% | 6.82 | 1.35 |
01/24 | 1,273 | 1,274 | 1,266 | 1,274 | +0.08% | 4,600 | 70億1002万 | +2.66% | 6.78 | 1.34 |
01/23 | 1,280 | 1,288 | 1,273 | 1,273 | -0.47% | 13,600 | 70億452万 | +2.83% | 6.77 | 1.34 |
01/22 | 1,259 | 1,280 | 1,258 | 1,279 | +1.67% | 17,700 | 70億3753万 | +3.48% | 6.81 | 1.35 |
01/19 | 1,240 | 1,258 | 1,240 | 1,258 | +1.29% | 11,500 | 69億2198万 | +2.03% | 6.69 | 1.33 |
01/18 | 1,242 | 1,256 | 1,240 | 1,242 | 0% | 7,000 | 68億3395万 | +0.81% | 6.61 | 1.31 |
01/17 | 1,269 | 1,269 | 1,242 | 1,242 | -1.58% | 11,600 | 68億3395万 | +0.98% | 6.61 | 1.31 |
01/16 | 1,261 | 1,265 | 1,255 | 1,262 | +0.08% | 6,200 | 69億4399万 | +2.6% | 6.71 | 1.33 |
01/15 | 1,250 | 1,267 | 1,247 | 1,261 | -0.47% | 15,400 | 69億3849万 | +2.6% | 6.71 | 1.33 |
01/12 | 1,252 | 1,267 | 1,252 | 1,267 | +1.28% | 7,800 | 69億7151万 | +3.18% | 6.74 | 1.34 |
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 | |
2015年 3月期 | 2,418 9,670 1/7 | 829 3,315 3/11 3,315 3/10 | 10,191,600 2,547,900 1/14 | 109億1743万 | 38億6694万 | +9.56% 4/15 | -30.11% 2/6 |
2016年 3月期 | 1,078 4,310 6/18 | 281 1,122 2/12 | 483,200 120,800 6/18 | 50億3451万 | 13億1621万 | +43.78% 4/6 | -34.18% 8/24 |
2017年 3月期 | 1,820 3,640 10/21 | 383 1,531 4/4 | 2,050,400 512,600 5/23 | 89億5221万 | 18億7654万 | +78.86% 5/25 | -18.22% 6/24 |
2018年 3月期 | 1,401 2,801 4/3 | 650 1,300 2/14 | 896,600 448,300 7/26 | 69億7280万 | 32億8770万 | +13.56% 1/10 | -20.64% 2/14 |
2019年 3月期 | 6,290 12,580 8/30 | 611 1,221 5/21 | 4,818,000 2,409,000 8/20 | 339億43万 | 31億891万 | +219.82% 8/16 | -37.04% 2/22 |
2020年 3月期 | 2,612 2/20 | 1,083 3/13 | 3,179,700 4/10 | 142億1339万 | 58億9322万 | +23.87% 2/20 | -39.07% 3/13 |
2021年 3月期 | 1,984 6/24 | 1,017 4/6 | 1,047,600 6/24 | 108億2306万 | 55億3896万 | +20.92% 5/20 | -18.65% 11/18 |
2022年 3月期 | 1,469 4/1 | 784 3/9 | 340,300 12/14 | 80億1600万 | 42億9630万 | +21.64% 8/30 | -22.31% 5/17 |
2023年 3月期 | 1,500 3/9 | 844 5/16 | 2,225,100 5/30 | 82億4636万 | 46億3927万 | +19.02% 7/12 | -8.9% 5/17 |
2024年 3月期 | 1,431 4/12 | 1,196 12/8 | 142,000 11/15 | 78億6703万 | 65億8084万 | +7.29% 8/17 | -9.1% 5/17 |
最新 | 1,281 2024/6/7 | 26,400 | 70億4854万 | +3.56% 1,237 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -73%(0.27倍)
- 2016/12/30 vs 2015/12/30
- 197%(2.97倍)
- 2017/12/29 vs 2016/12/30
- -32%(0.68倍)
- 2018/12/28 vs 2017/12/29
- 256%(3.56倍)
- 2019/12/30 vs 2018/12/28
- -37%(0.63倍)
- 2020/12/30 vs 2019/12/30
- -41%(0.59倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/06/07 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
281円(2016/02/12) - 357%(4.57倍)
1,281円(6/7)