株価チャート
株価
6/7
- 前日 (6/6)
- 2,295
- 始値
- 2,299
- 高値
- 2,311
- 安値
- 2,275
- 終値 +0.17%
- 2,299
- 出来高 -16.49%
- 16,200
乖離率
- 株価(5日)
移動平均値 - -0.13%
2,302 - 株価(25日)
移動平均値 - -1.25%
2,328 - 出来高(5日)
移動平均値 - -5.59%
17,160
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 | 2,299 | 2,311 | 2,275 | 2,299 | +0.17% | 16,200 | 180億668万 | -1.25% | 11.52 | 3.26 |
06/06 | 2,272 | 2,321 | 2,272 | 2,295 | +0.79% | 19,400 | 179億7535万 | -1.38% | 11.5 | 3.26 |
06/05 | 2,300 | 2,338 | 2,276 | 2,277 | -1.73% | 18,000 | 178億3437万 | -2.06% | 11.41 | 3.23 |
06/04 | 2,321 | 2,352 | 2,317 | 2,317 | -0.22% | 11,200 | 181億4767万 | -0.39% | 11.61 | 3.29 |
06/03 | 2,343 | 2,368 | 2,310 | 2,322 | -1.32% | 21,000 | 181億8683万 | -0.17% | 11.63 | 3.29 |
05/31 | 2,322 | 2,353 | 2,298 | 2,353 | +2.3% | 10,600 | 184億2963万 | +1.25% | 11.79 | 3.34 |
05/30 | 2,280 | 2,331 | 2,250 | 2,300 | -0.3% | 29,200 | 180億1452万 | -0.95% | 11.52 | 3.26 |
05/29 | 2,368 | 2,376 | 2,287 | 2,307 | -3.51% | 78,100 | 180億6934万 | -0.47% | 11.56 | 3.27 |
05/28 | 2,444 | 2,468 | 2,379 | 2,391 | -1.89% | 39,200 | 187億2726万 | +3.28% | 11.98 | 3.39 |
05/27 | 2,344 | 2,437 | 2,325 | 2,437 | +3.75% | 31,800 | 190億8755万 | +5.54% | 12.21 | 3.46 |
05/24 | 2,304 | 2,360 | 2,302 | 2,349 | +1.42% | 29,600 | 183億9830万 | +2.26% | 11.77 | 3.33 |
05/23 | 2,340 | 2,364 | 2,306 | 2,316 | -2.03% | 25,500 | 181億3983万 | +1.18% | 11.6 | 3.28 |
05/22 | 2,264 | 2,391 | 2,264 | 2,364 | +5.11% | 67,900 | 185億1579万 | +3.41% | 11.84 | 3.35 |
05/21 | 2,290 | 2,309 | 2,236 | 2,249 | -1.79% | 34,200 | 176億1506万 | -1.4% | 11.26 | 3.19 |
05/20 | 2,282 | 2,319 | 2,282 | 2,290 | -0.43% | 19,900 | 179億3619万 | +0.44% | 11.47 | 3.25 |
05/17 | 2,312 | 2,335 | 2,269 | 2,300 | -0.69% | 34,200 | 180億1452万 | +0.88% | 11.52 | 3.26 |
05/16 | 2,323 | 2,364 | 2,314 | 2,316 | -0.86% | 13,200 | 181億3983万 | +1.62% | 11.6 | 3.28 |
05/15 | 2,314 | 2,347 | 2,306 | 2,336 | +0.6% | 40,100 | 182億9648万 | +3% | 11.7 | 3.31 |
05/14 | 2,322 | 2,332 | 2,275 | 2,322 | -0.13% | 24,700 | 181億8683万 | +3.02% | 11.63 | 3.29 |
05/13 | 2,356 | 2,365 | 2,323 | 2,325 | -1.94% | 19,200 | 182億1033万 | +3.75% | 11.65 | 3.3 |
05/10 | 2,383 | 2,383 | 2,355 | 2,371 | -1% | 14,600 | 185億7062万 | +6.42% | 11.88 | 3.36 |
05/09 | 2,340 | 2,400 | 2,331 | 2,395 | +2.18% | 27,900 | 187億5859万 | +8.27% | 12 | 3.4 |
05/08 | 2,357 | 2,367 | 2,324 | 2,344 | -0.13% | 55,000 | 183億5914万 | +6.98% | 11.74 | 3.32 |
05/07 | 2,271 | 2,347 | 2,271 | 2,347 | +3.57% | 28,000 | 183億8264万 | +8.31% | 11.76 | 3.33 |
05/02 | 2,280 | 2,295 | 2,234 | 2,266 | -0.35% | 19,800 | 177億4821万 | +5.69% | 11.35 | 3.21 |
05/01 | 2,240 | 2,295 | 2,222 | 2,274 | +0.57% | 34,900 | 178億1087万 | +7.01% | 11.39 | 3.23 |
04/30 | 2,322 | 2,332 | 2,249 | 2,261 | -1.91% | 59,900 | 177億905万 | +7.36% | 11.33 | 3.21 |
04/26 | 2,279 | 2,333 | 2,262 | 2,305 | +0.22% | 104,200 | 180億5368万 | +10.39% | 11.55 | 3.27 |
04/25 | 2,300 | 2,319 | 2,275 | 2,300 | +0.35% | 34,000 | 180億1452万 | +11.22% | 11.52 | 3.26 |
04/24 | 2,301 | 2,311 | 2,259 | 2,292 | +0.26% | 69,800 | 179億5186万 | +11.86% | 11.48 | 3.25 |
04/23 | 2,210 | 2,294 | 2,210 | 2,286 | +3.49% | 70,300 | 179億486万 | +12.67% | 11.45 | 3.24 |
04/22 | 2,239 | 2,242 | 2,205 | 2,209 | -0.9% | 62,100 | 173億177万 | +10.01% | 11.06 | 3.13 |
04/19 | 2,273 | 2,338 | 2,196 | 2,229 | -0.22% | 123,500 | 174億5841万 | +12.01% | 11.16 | 3.16 |
04/18 | 2,127 | 2,248 | 2,095 | 2,234 | +4.44% | 147,800 | 174億9758万 | +13.29% | 11.19 | 3.17 |
04/17 | 2,157 | 2,165 | 2,088 | 2,139 | -0.79% | 54,800 | 167億5350万 | +9.47% | 10.71 | 3.03 |
04/16 | 2,186 | 2,230 | 2,147 | 2,156 | -3.45% | 55,500 | 168億8665万 | +11.13% | 10.8 | 3.06 |
04/15 | 2,235 | 2,275 | 2,208 | 2,233 | -0.09% | 62,300 | 174億8974万 | +16% | 11.18 | 3.17 |
04/12 | 2,242 | 2,286 | 2,212 | 2,235 | +0.49% | 74,800 | 175億541万 | +17.02% | 11.19 | 3.17 |
04/11 | 2,270 | 2,309 | 2,224 | 2,224 | -3.3% | 79,600 | 174億1925万 | +17.36% | 11.14 | 3.15 |
04/10 | 2,268 | 2,323 | 2,261 | 2,300 | +1.37% | 112,800 | 180億1452万 | +22.34% | 11.52 | 3.26 |
04/09 | 2,124 | 2,298 | 2,113 | 2,269 | +11.12% | 311,400 | 177億7171万 | +21.86% | 11.37 | 3.22 |
04/08 | 2,021 | 2,078 | 1,994 | 2,042 | +3.08% | 78,300 | 159億9376万 | +10.68% | 10.23 | 2.9 |
04/05 | 1,993 | 2,060 | 1,950 | 1,981 | -1.49% | 68,200 | 155億1598万 | +7.84% | 9.92 | 2.81 |
04/04 | 2,020 | 2,021 | 1,982 | 2,011 | +1.26% | 42,900 | 157億5095万 | +9.65% | 10.07 | 2.85 |
04/03 | 1,966 | 2,034 | 1,931 | 1,986 | -0.25% | 100,500 | 155億5514万 | +8.52% | 9.95 | 2.82 |
04/02 | 1,902 | 2,007 | 1,894 | 1,991 | +6.53% | 152,800 | 155億9430万 | +9.04% | 9.97 | 2.82 |
04/01 | 1,896 | 1,981 | 1,862 | 1,869 | +7.66% | 361,900 | 146億3875万 | +2.58% | 9.36 | 2.65 |
03/29 | 1,794 | 1,794 | 1,721 | 1,736 | -2.14% | 114,700 | 135億9704万 | -4.67% | 8.7 | 2.46 |
03/28 | 1,828 | 1,830 | 1,772 | 1,774 | -1.33% | 41,000 | 138億9467万 | -2.9% | 8.89 | 2.52 |
03/27 | 1,797 | 1,816 | 1,791 | 1,798 | +0.06% | 22,900 | 140億8265万 | -1.86% | 9.01 | 2.55 |
03/26 | 1,800 | 1,823 | 1,797 | 1,797 | -0.55% | 24,700 | 140億7482万 | -2.07% | 9 | 2.55 |
03/25 | 1,809 | 1,874 | 1,803 | 1,807 | -0.39% | 46,000 | 141億5314万 | -1.53% | 9.05 | 2.56 |
03/22 | 1,816 | 1,822 | 1,796 | 1,814 | -0.49% | 26,000 | 142億797万 | -1.09% | 9.09 | 2.57 |
03/21 | 1,793 | 1,825 | 1,784 | 1,823 | +2.76% | 37,600 | 142億7846万 | -0.65% | 9.13 | 2.59 |
03/19 | 1,770 | 1,786 | 1,760 | 1,774 | -0.06% | 22,100 | 138億9467万 | -3.43% | 8.89 | 2.52 |
03/18 | 1,792 | 1,815 | 1,762 | 1,775 | +1.31% | 29,500 | 139億251万 | -3.48% | 8.89 | 2.52 |
03/15 | 1,777 | 1,783 | 1,727 | 1,752 | -1.41% | 43,600 | 137億2236万 | -4.89% | 8.78 | 2.48 |
03/14 | 1,777 | 1,805 | 1,767 | 1,777 | 0% | 23,400 | 139億1817万 | -3.79% | 8.9 | 2.52 |
03/13 | 1,798 | 1,824 | 1,777 | 1,777 | -1.17% | 12,900 | 139億1817万 | -4% | 8.9 | 2.52 |
03/12 | 1,777 | 1,798 | 1,760 | 1,798 | +0.39% | 18,200 | 140億8265万 | -3.18% | 9.01 | 2.55 |
03/11 | 1,840 | 1,857 | 1,773 | 1,791 | -3.19% | 33,300 | 140億2782万 | -3.71% | 8.97 | 2.54 |
03/08 | 1,839 | 1,865 | 1,839 | 1,850 | -0.22% | 18,800 | 144億8994万 | -0.64% | 9.27 | 2.62 |
03/07 | 1,894 | 1,894 | 1,848 | 1,854 | 0% | 23,800 | 145億2126万 | -0.48% | 9.29 | 2.63 |
03/06 | 1,839 | 1,884 | 1,839 | 1,854 | +0.11% | 21,500 | 145億2126万 | -0.54% | 9.29 | 2.63 |
03/05 | 1,843 | 1,861 | 1,826 | 1,852 | +0.43% | 13,100 | 145億560万 | -0.7% | 9.28 | 2.63 |
03/04 | 1,852 | 1,868 | 1,828 | 1,844 | -0.27% | 25,400 | 144億4294万 | -0.97% | 9.24 | 2.62 |
03/01 | 1,898 | 1,915 | 1,834 | 1,849 | -2.58% | 38,000 | 144億8210万 | -0.54% | 9.26 | 2.62 |
02/29 | 1,907 | 1,912 | 1,879 | 1,898 | -0.73% | 15,500 | 148億6589万 | +2.26% | 9.51 | 2.69 |
02/28 | 1,900 | 1,933 | 1,900 | 1,912 | +0.9% | 21,900 | 149億7554万 | +3.24% | 9.58 | 2.71 |
02/27 | 1,885 | 1,898 | 1,873 | 1,895 | +0.53% | 34,600 | 148億4239万 | +2.65% | 9.49 | 2.69 |
02/26 | 1,851 | 1,908 | 1,851 | 1,885 | +2% | 20,000 | 147億6407万 | +2.5% | 9.44 | 2.67 |
02/22 | 1,882 | 1,884 | 1,841 | 1,848 | -1.81% | 19,900 | 144億7427万 | +0.87% | 9.26 | 2.62 |
02/21 | 1,872 | 1,898 | 1,870 | 1,882 | -0.48% | 15,400 | 147億4057万 | +3.01% | 9.43 | 2.67 |
02/20 | 1,901 | 1,911 | 1,880 | 1,891 | +1.39% | 39,400 | 148億1106万 | +3.56% | 9.47 | 2.68 |
02/19 | 1,810 | 1,865 | 1,801 | 1,865 | +3.15% | 20,800 | 146億742万 | +2.08% | 9.34 | 2.65 |
02/16 | 1,813 | 1,813 | 1,769 | 1,808 | +1.06% | 41,300 | 141億6097万 | -1.09% | 9.06 | 2.56 |
02/15 | 1,844 | 1,844 | 1,789 | 1,789 | -2.98% | 28,100 | 140億1216万 | -2.29% | 8.96 | 2.54 |
02/14 | 1,835 | 1,864 | 1,835 | 1,844 | -0.49% | 17,700 | 144億4294万 | +0.49% | 9.24 | 2.62 |
02/13 | 1,835 | 1,866 | 1,835 | 1,853 | +0.93% | 17,700 | 145億1343万 | +0.82% | 9.28 | 2.63 |
02/09 | 1,836 | 1,880 | 1,835 | 1,836 | -0.92% | 30,400 | 143億8028万 | -0.33% | 9.2 | 2.6 |
02/08 | 1,875 | 1,881 | 1,836 | 1,853 | -1.17% | 37,800 | 145億1343万 | +0.54% | 9.28 | 2.63 |
02/07 | 1,871 | 1,903 | 1,871 | 1,875 | +0.21% | 25,600 | 146億8575万 | +2.07% | 9.39 | 2.66 |
02/06 | 1,919 | 1,919 | 1,871 | 1,871 | -2.91% | 30,700 | 146億5442万 | +2.18% | 9.37 | 2.65 |
02/05 | 1,883 | 1,937 | 1,877 | 1,927 | +2.72% | 31,800 | 150億9303万 | +5.65% | 9.65 | 2.73 |
02/02 | 1,854 | 1,885 | 1,848 | 1,876 | +2.01% | 23,700 | 146億9358万 | +3.42% | 9.4 | 2.66 |
02/01 | 1,860 | 1,871 | 1,837 | 1,839 | -1.39% | 22,300 | 144億378万 | +1.88% | 9.21 | 2.61 |
01/31 | 1,882 | 1,898 | 1,835 | 1,865 | -0.8% | 35,200 | 146億742万 | +3.78% | 9.34 | 2.65 |
01/30 | 1,877 | 1,891 | 1,838 | 1,880 | +0.16% | 83,100 | 147億2491万 | +5.15% | 9.42 | 2.67 |
01/29 | 1,822 | 1,884 | 1,822 | 1,877 | +5.33% | 72,900 | 147億141万 | +5.51% | 9.4 | 2.66 |
01/26 | 1,799 | 1,812 | 1,781 | 1,782 | -0.28% | 20,600 | 139億5733万 | +0.73% | 8.93 | 2.53 |
01/25 | 1,789 | 1,808 | 1,775 | 1,787 | +0.9% | 26,500 | 139億9649万 | +1.36% | 8.95 | 2.53 |
01/24 | 1,775 | 1,813 | 1,755 | 1,771 | -0.39% | 30,500 | 138億7118万 | +0.85% | 8.87 | 2.51 |
01/23 | 1,781 | 1,797 | 1,756 | 1,778 | +0.57% | 35,300 | 139億2600万 | +1.6% | 8.91 | 2.52 |
01/22 | 1,749 | 1,787 | 1,730 | 1,768 | +2.02% | 31,600 | 138億4768万 | +1.32% | 8.86 | 2.51 |
01/19 | 1,717 | 1,749 | 1,707 | 1,733 | +1.35% | 54,700 | 135億7354万 | -0.4% | 8.68 | 2.46 |
01/18 | 1,735 | 1,771 | 1,708 | 1,710 | -0.98% | 51,600 | 133億9340万 | -1.55% | 8.57 | 2.43 |
01/17 | 1,831 | 1,837 | 1,727 | 1,727 | -6.9% | 162,600 | 135億2655万 | -0.4% | 8.65 | 2.45 |
01/16 | 1,908 | 1,948 | 1,854 | 1,855 | -2.57% | 76,300 | 145億2910万 | +7.1% | 9.29 | 2.63 |
01/15 | 1,888 | 1,962 | 1,888 | 1,904 | +0.37% | 57,300 | 149億1288万 | +10.38% | 9.54 | 2.7 |
01/12 | 1,895 | 1,907 | 1,870 | 1,897 | +1.39% | 62,000 | 148億5806万 | +10.55% | 9.5 | 2.69 |
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 | |
2014年 5月期 | 1,308 12/2 | 1,000 3/17 | 89,300 3/31 | 102億4477万 | 78億3240万 | +6.98% 5/9 | -9.13% 3/17 |
2015年 5月期 | 1,286 7/3 | 943 2/10 | 123,400 4/27 | 100億7246万 | 73億8595万 | +4.94% 4/27 | -7.57% 10/17 |
2016年 5月期 | 1,015 6/1 | 712 9/29 | 461,200 10/20 | 79億4988万 | 55億7666万 | +19.01% 10/19 | -14.75% 8/26 |
2017年 5月期 | 878 5/17 | 725 8/10 | 80,200 12/21 | 68億7684万 | 56億7849万 | +7.39% 9/6 | -5.15% 12/26 |
2018年 5月期 | 1,274 4/3 | 810 7/7 6/15 | 442,000 4/2 | 99億7847万 | 63億4424万 | +25.37% 4/3 | -7.91% 5/31 |
2019年 5月期 | 1,208 9/28 | 658 12/25 | 313,100 4/1 | 94億6153万 | 51億5371万 | +21.39% 3/6 | -24.88% 12/25 |
2020年 5月期 | 1,004 7/8 | 457 3/13 | 524,600 7/10 | 78億6372万 | 35億7940万 | +10.47% 4/17 | -29.96% 3/13 |
2021年 5月期 | 719 11/30 | 552 7/31 | 59,300 5/27 | 56億3149万 | 43億2348万 | +10.14% 6/16 | -12.03% 7/31 |
2022年 5月期 | 1,755 11/9 | 584 6/1 | 2,976,200 10/4 | 137億4586万 | 45億7412万 | +41.79% 7/19 | -18.68% 1/19 |
2023年 5月期 | 1,675 4/4 | 957 9/2 | 2,316,700 12/29 | 131億1927万 | 74億9560万 | +17.16% 2/1 | -23.74% 7/13 |
最新 | 2,299 2024/6/7 | 16,200 | 180億668万 | -1.25% 2,328 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- 123%(2.23倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/06/07 vs 2023/12/29
- 34%(1.34倍)
- 過去安値
457円(2020/03/13) - 403%(5.03倍)
2,299円(6/7)