株価チャート
株価
6/7
- 前日 (6/6)
- 3,114
- 始値
- 3,110
- 高値
- 3,218
- 安値
- 3,110
- 終値 +3.31%
- 3,217
- 出来高 -1.72%
- 922,100
乖離率
- 株価(5日)
移動平均値 - +0.81%
3,191 - 株価(25日)
移動平均値 - -3.19%
3,323 - 出来高(5日)
移動平均値 - -6.3%
984,120
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 | 3,110 | 3,218 | 3,110 | 3,217 | +3.31% | 922,100 | 4999億5850万 | -3.19% | 19.7 | 7.52 |
06/06 | 3,250 | 3,250 | 3,101 | 3,114 | -3.35% | 938,200 | 4839億5113万 | -6.51% | 19.07 | 7.28 |
06/05 | 3,254 | 3,258 | 3,180 | 3,222 | -0.03% | 745,300 | 5007億3556万 | -3.56% | 19.73 | 7.53 |
06/04 | 3,200 | 3,277 | 3,173 | 3,223 | +1.32% | 974,100 | 5008億9097万 | -3.68% | 19.73 | 7.53 |
06/03 | 3,209 | 3,211 | 3,123 | 3,181 | -0.72% | 1,340,900 | 4943億6369万 | -4.96% | 19.48 | 7.44 |
05/31 | 3,230 | 3,242 | 3,179 | 3,204 | +0.03% | 1,174,100 | 4979億3815万 | -4.3% | 19.62 | 7.49 |
05/30 | 3,151 | 3,234 | 3,141 | 3,203 | -0.56% | 890,700 | 4977億8274万 | -4.39% | 19.61 | 7.49 |
05/29 | 3,312 | 3,321 | 3,215 | 3,221 | -3.19% | 795,500 | 5005億8015万 | -3.94% | 19.72 | 7.53 |
05/28 | 3,396 | 3,400 | 3,313 | 3,327 | -2% | 696,700 | 5170億5376万 | -0.83% | 20.37 | 7.78 |
05/27 | 3,300 | 3,398 | 3,282 | 3,395 | +4.49% | 1,394,900 | 5276億2173万 | +1.07% | 20.79 | 7.94 |
05/24 | 3,340 | 3,340 | 3,231 | 3,249 | -3.68% | 1,080,700 | 5049億3167万 | -3.33% | 19.89 | 7.59 |
05/23 | 3,404 | 3,439 | 3,331 | 3,373 | +0.15% | 1,228,700 | 5242億268万 | -0.06% | 20.65 | 7.88 |
05/22 | 3,367 | 3,469 | 3,359 | 3,368 | +0.03% | 1,024,800 | 5234億2562万 | -0.33% | 20.62 | 7.87 |
05/21 | 3,416 | 3,445 | 3,350 | 3,367 | -1.23% | 638,200 | 5232億7021万 | +0.15% | 20.62 | 7.87 |
05/20 | 3,388 | 3,445 | 3,366 | 3,409 | -0.18% | 866,400 | 5297億9749万 | +1.85% | 20.87 | 7.97 |
05/17 | 3,365 | 3,497 | 3,342 | 3,415 | +2.61% | 1,433,000 | 5307億2996万 | +2.52% | 20.91 | 7.98 |
05/16 | 3,270 | 3,339 | 3,205 | 3,328 | +3.32% | 1,299,700 | 5172億917万 | +0.48% | 20.38 | 7.78 |
05/15 | 3,281 | 3,292 | 3,212 | 3,221 | -2.48% | 969,900 | 5005億8015万 | -2.28% | 19.72 | 7.53 |
05/14 | 3,362 | 3,378 | 3,286 | 3,303 | -0.87% | 904,400 | 5133億2388万 | +0.58% | 20.22 | 7.72 |
05/13 | 3,316 | 3,393 | 3,293 | 3,332 | -0.89% | 1,590,000 | 5178億3081万 | +1.99% | 20.4 | 7.79 |
05/10 | 3,560 | 3,560 | 3,353 | 3,362 | -4.89% | 1,501,000 | 5224億9316万 | +3.54% | 20.59 | 7.86 |
05/09 | 3,577 | 3,613 | 3,504 | 3,535 | -2.16% | 1,537,100 | 5493億7933万 | +9.58% | 21.64 | 8.26 |
05/08 | 3,570 | 3,664 | 3,523 | 3,613 | +3.17% | 2,363,400 | 5615億142万 | +12.8% | 22.12 | 8.45 |
05/07 | 3,455 | 3,517 | 3,434 | 3,502 | +3.36% | 1,429,600 | 5442億5075万 | +10.2% | 21.44 | 8.19 |
05/02 | 3,407 | 3,423 | 3,358 | 3,388 | -1.02% | 1,006,100 | 5265億3385万 | +7.35% | 20.74 | 7.92 |
05/01 | 3,350 | 3,439 | 3,331 | 3,423 | +1.51% | 1,319,900 | 5319億7325万 | +9.08% | 20.96 | 8 |
04/30 | 3,364 | 3,415 | 3,344 | 3,372 | +1.11% | 1,407,600 | 5240億4727万 | +8.08% | 20.65 | 7.88 |
04/26 | 3,262 | 3,385 | 3,244 | 3,335 | +2.27% | 1,567,500 | 5182億9705万 | +7.51% | 20.42 | 7.8 |
04/25 | 3,231 | 3,338 | 3,160 | 3,261 | +2% | 1,605,000 | 5067億9660万 | +5.53% | 19.97 | 7.62 |
04/24 | 3,200 | 3,290 | 3,142 | 3,197 | -1.42% | 1,803,800 | 4968億5027万 | +3.73% | 19.57 | 7.47 |
04/23 | 3,301 | 3,325 | 3,226 | 3,243 | -1.25% | 1,200,500 | 5039億9920万 | +5.43% | 19.86 | 7.58 |
04/22 | 3,300 | 3,363 | 3,243 | 3,284 | +0.4% | 1,436,900 | 5103億7107万 | +7.08% | 20.11 | 7.68 |
04/19 | 3,426 | 3,441 | 3,260 | 3,271 | -4.3% | 2,043,000 | 5083億5072万 | +7.04% | 20.03 | 7.65 |
04/18 | 3,411 | 3,462 | 3,340 | 3,418 | -1.16% | 2,230,500 | 5311億9619万 | +12.21% | 20.93 | 7.99 |
04/17 | 3,539 | 3,629 | 3,456 | 3,458 | -4.18% | 3,558,000 | 5374億1265万 | +14.01% | 21.17 | 8.08 |
04/16 | 3,749 | 3,785 | 3,493 | 3,609 | +4.52% | 8,797,700 | 5608億7977万 | +19.46% | 22.1 | 8.44 |
04/15 | 3,453 | 3,453 | 3,453 | 3,453 | +16.93% | 567,400 | 5366億3559万 | +14.95% | 21.14 | 8.07 |
04/12 | 3,036 | 3,056 | 2,912 | 2,953 | -1.11% | 1,971,000 | 4589億2989万 | -1.24% | 18.08 | 6.9 |
04/11 | 2,988 | 3,032 | 2,936 | 2,986 | -0.5% | 1,475,100 | 4640億5847万 | -0.3% | 18.28 | 6.98 |
04/10 | 3,042 | 3,123 | 2,996 | 3,001 | +2.01% | 2,683,300 | 4663億8964万 | -0.1% | 18.37 | 7.01 |
04/09 | 2,950 | 2,953 | 2,898 | 2,942 | -0.2% | 907,400 | 4572億2036万 | -2.26% | 18.01 | 6.88 |
04/08 | 2,943 | 2,956 | 2,887 | 2,948 | +1.48% | 1,198,700 | 4581億5283万 | -2.42% | 18.05 | 6.89 |
04/05 | 2,880 | 2,909 | 2,836 | 2,905 | +0.87% | 1,119,600 | 4514億7014万 | -4.22% | 17.79 | 6.79 |
04/04 | 2,885 | 2,916 | 2,871 | 2,880 | +1.62% | 1,338,500 | 4475億8486万 | -5.6% | 17.63 | 6.73 |
04/03 | 2,800 | 2,851 | 2,788 | 2,834 | -0.56% | 2,188,900 | 4404億3593万 | -7.75% | 17.35 | 6.62 |
04/02 | 2,944 | 2,944 | 2,835 | 2,850 | -3.68% | 2,410,200 | 4429億2251万 | -7.74% | 17.45 | 6.66 |
04/01 | 3,005 | 3,036 | 2,957 | 2,959 | -0.5% | 1,137,400 | 4598億6236万 | -4.58% | 18.12 | 6.92 |
03/29 | 2,976 | 2,991 | 2,947 | 2,974 | +0.41% | 996,500 | 4621億9353万 | -4.28% | 18.21 | 6.95 |
03/28 | 2,946 | 2,988 | 2,931 | 2,962 | +0.61% | 1,167,300 | 4603億2859万 | -4.88% | 18.14 | 6.92 |
03/27 | 2,972 | 2,984 | 2,935 | 2,944 | -0.54% | 1,270,700 | 4575億3119万 | -5.7% | 18.03 | 6.88 |
03/26 | 2,933 | 3,012 | 2,933 | 2,960 | +0.92% | 1,590,000 | 4600億1777万 | -5.49% | 18.12 | 6.92 |
03/25 | 3,040 | 3,048 | 2,933 | 2,933 | -3.23% | 1,588,000 | 4558億2166万 | -6.56% | 17.96 | 6.86 |
03/22 | 3,078 | 3,089 | 3,027 | 3,031 | -0.46% | 1,068,300 | 4710億5198万 | -3.62% | 18.56 | 7.08 |
03/21 | 3,045 | 3,064 | 3,015 | 3,045 | -0.39% | 1,022,900 | 4732億2774万 | -3.21% | 18.64 | 7.12 |
03/19 | 3,040 | 3,066 | 2,963 | 3,057 | +1.09% | 1,198,700 | 4750億9268万 | -3.01% | 18.72 | 7.15 |
03/18 | 3,000 | 3,024 | 2,992 | 3,024 | +0.7% | 949,300 | 4699億6410万 | -4.12% | 18.52 | 7.07 |
03/15 | 2,968 | 3,005 | 2,930 | 3,003 | -0.96% | 1,807,800 | 4667億46万 | -4.82% | 18.39 | 7.02 |
03/14 | 3,089 | 3,104 | 3,028 | 3,032 | -1.46% | 1,115,100 | 4712億739万 | -4.05% | 18.56 | 7.09 |
03/13 | 3,153 | 3,183 | 3,068 | 3,077 | -2.99% | 1,114,600 | 4782億90万 | -2.84% | 18.84 | 7.19 |
03/12 | 3,133 | 3,175 | 3,046 | 3,172 | +0.06% | 1,565,800 | 4929億6499万 | -0.22% | 19.42 | 7.41 |
03/11 | 3,058 | 3,177 | 3,053 | 3,170 | +1.99% | 1,140,400 | 4926億5416万 | -0.5% | 19.41 | 7.41 |
03/08 | 3,047 | 3,147 | 3,046 | 3,108 | +0.91% | 1,414,600 | 4830億1866万 | -2.72% | 19.03 | 7.26 |
03/07 | 3,186 | 3,198 | 3,075 | 3,080 | -4.08% | 1,999,600 | 4786億6714万 | -4.02% | 18.86 | 7.2 |
03/06 | 3,170 | 3,292 | 3,160 | 3,211 | +1.74% | 1,690,200 | 4990億2603万 | -0.53% | 19.66 | 7.51 |
03/05 | 3,206 | 3,228 | 3,133 | 3,156 | -1.68% | 1,842,000 | 4904億7840万 | -2.65% | 19.32 | 7.38 |
03/04 | 3,227 | 3,319 | 3,209 | 3,210 | -1.41% | 1,899,300 | 4988億7062万 | -1.35% | 19.65 | 7.5 |
03/01 | 3,288 | 3,352 | 3,232 | 3,256 | -2.92% | 3,201,700 | 5060億1955万 | -0.28% | 19.94 | 7.61 |
02/29 | 3,302 | 3,386 | 3,274 | 3,354 | -1.35% | 11,736,000 | 5212億4986万 | +2.29% | 20.54 | 7.84 |
02/28 | 3,291 | 3,413 | 3,281 | 3,400 | +4.29% | 3,783,200 | 5283億9879万 | +3.37% | 20.82 | 7.95 |
02/27 | 3,166 | 3,265 | 3,165 | 3,260 | +3.36% | 2,160,700 | 5066億4119万 | -1.21% | 19.96 | 7.62 |
02/26 | 3,040 | 3,182 | 3,010 | 3,154 | +1.41% | 2,321,800 | 4901億6758万 | -4.74% | 19.31 | 7.37 |
02/22 | 3,146 | 3,150 | 3,101 | 3,110 | -0.77% | 1,555,000 | 4833億2948万 | -6.44% | 19.04 | 7.27 |
02/21 | 3,150 | 3,170 | 3,085 | 3,134 | -1.38% | 1,820,800 | 4870億5935万 | -6.2% | 19.19 | 7.33 |
02/20 | 3,205 | 3,256 | 3,132 | 3,178 | 0% | 1,699,000 | 4938億9746万 | -5.53% | 19.46 | 7.43 |
02/19 | 3,100 | 3,178 | 3,097 | 3,178 | +0.86% | 1,441,800 | 4938億9746万 | -6.36% | 19.46 | 7.43 |
02/16 | 3,102 | 3,176 | 3,057 | 3,151 | +2.27% | 1,723,400 | 4897億135万 | -8.69% | 19.29 | 7.37 |
02/15 | 3,071 | 3,094 | 2,993 | 3,081 | +1.08% | 1,662,900 | 4788億2255万 | -12.3% | 18.86 | 7.2 |
02/14 | 3,099 | 3,105 | 3,002 | 3,048 | -4.39% | 2,424,900 | 4736億9397万 | -14.86% | 18.66 | 7.12 |
02/13 | 3,130 | 3,228 | 3,053 | 3,188 | +2.67% | 2,862,000 | 4954億5157万 | -12.59% | 19.52 | 7.45 |
02/09 | 3,040 | 3,134 | 2,951 | 3,105 | +1.14% | 3,354,700 | 4825億5242万 | -16.28% | 19.01 | 7.26 |
02/08 | 3,077 | 3,111 | 3,004 | 3,070 | -1.89% | 4,364,400 | 4771億1302万 | -18.72% | 18.8 | 7.18 |
02/07 | 3,170 | 3,201 | 3,112 | 3,129 | -1.85% | 3,083,000 | 4862億8230万 | -18.77% | 19.16 | 7.31 |
02/06 | 3,330 | 3,347 | 3,187 | 3,188 | -5.48% | 3,984,500 | 4954億5157万 | -18.78% | 19.52 | 7.45 |
02/05 | 3,362 | 3,389 | 3,289 | 3,373 | +0.33% | 2,037,000 | 5242億268万 | -15.53% | 20.65 | 7.88 |
02/02 | 3,417 | 3,452 | 3,360 | 3,362 | -0.86% | 1,737,800 | 5224億9316万 | -17.01% | 20.59 | 7.86 |
02/01 | 3,404 | 3,424 | 3,317 | 3,391 | -2.16% | 2,367,100 | 5270億9万 | -17.51% | 20.76 | 7.93 |
01/31 | 3,460 | 3,497 | 3,415 | 3,466 | -2.61% | 2,309,900 | 5386億5594万 | -16.84% | 21.22 | 8.1 |
01/30 | 3,582 | 3,593 | 3,523 | 3,559 | +0.59% | 1,488,700 | 5531億920万 | -15.76% | 21.79 | 8.32 |
01/29 | 3,450 | 3,547 | 3,444 | 3,538 | +2.11% | 1,695,600 | 5498億4556万 | -17.36% | 21.66 | 8.27 |
01/26 | 3,439 | 3,530 | 3,435 | 3,465 | -0.72% | 2,337,200 | 5385億53万 | -20.16% | 21.22 | 8.1 |
01/25 | 3,543 | 3,591 | 3,434 | 3,490 | -3.11% | 4,467,500 | 5423億8582万 | -20.7% | 21.37 | 8.16 |
01/24 | 3,624 | 3,708 | 3,601 | 3,602 | -0.41% | 2,988,900 | 5597億9189万 | -19.18% | 22.05 | 8.42 |
01/23 | 3,725 | 3,847 | 3,600 | 3,617 | -1.55% | 5,305,200 | 5621億2306万 | -19.66% | 22.15 | 8.45 |
01/22 | 3,550 | 3,683 | 3,526 | 3,674 | +4.58% | 3,877,800 | 5709億8152万 | -19.11% | 22.5 | 8.59 |
01/19 | 3,486 | 3,567 | 3,457 | 3,513 | +1.01% | 3,831,400 | 5459億6028万 | -23.33% | 21.51 | 8.21 |
01/18 | 3,520 | 3,535 | 3,392 | 3,478 | -1.92% | 4,971,200 | 5405億2088万 | -24.91% | 21.3 | 8.13 |
01/17 | 3,651 | 3,757 | 3,546 | 3,546 | -4.7% | 5,962,800 | 5510億8885万 | -24.23% | 21.71 | 8.29 |
01/16 | 3,921 | 3,938 | 3,703 | 3,721 | -5.08% | 5,920,600 | 5782億8585万 | -21.27% | 22.78 | 8.7 |
01/15 | 4,075 | 4,075 | 3,892 | 3,920 | -14.63% | 7,509,900 | 6092億1272万 | -17.8% | 24 | 9.16 |
01/12 | 4,645 | 4,675 | 4,451 | 4,592 | -2.61% | 2,172,500 | 7136億4919万 | -4.33% | 28.12 | 10.73 |
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 | |
2017年 2月期 | 200 1,999 9/2 | 81 809 12/27 808 12/22 | 33,425,000 3,342,500 9/2 | 309億2453万 | 125億1523万 | +32.93% 1/23 | -42.94% 12/13 |
2018年 2月期 | 367 3,670 1/22 | 116 1,156 3/1 | 17,795,000 1,779,500 8/7 | 567億7490万 | 178億8332万 | +26.29% 4/19 | -20.01% 8/7 |
2019年 2月期 | 444 4,440 5/15 | 194 1,940 10/30 | 10,831,000 1,083,100 1/15 | 686億8680万 | 301億4981万 | +24.94% 1/25 | -23.61% 10/29 |
2020年 2月期 | 848 8,480 2/7 | 321 3,210 4/12 | 6,429,000 642,900 1/16 | 1317億8887万 | 498億8706万 | +34.1% 1/20 | -41.41% 3/19 |
2021年 2月期 | 2,250 22,500 2/25 | 378 3,775 3/19 | 12,057,000 1,205,700 7/17 | 3496億7567万 | 586億6780万 | +41.32% 7/17 | -19.68% 4/6 |
2022年 2月期 | 6,340 63,400 9/21 | 2,048 20,480 3/4 | 12,352,000 1,235,200 10/19 | 9853億833万 | 3182億8256万 | +21.52% 9/2 | -22.17% 10/18 |
2023年 2月期 | 5,830 1/19 | 3,110 31,100 6/20 | 7,348,000 734,800 5/30 | 9060億4852万 | 4833億2948万 | +26.69% 1/19 | -17.25% 6/15 |
2024年 2月期 | 5,939 6/22 | 2,951 2/9 | 11,736,000 2/29 | 9229億8836万 | 4586億1907万 | +13.75% 11/21 | -24.91% 1/18 |
最新 | 3,217 2024/6/7 | 922,100 | 4999億5850万 | -3.19% 3,323 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 288%(3.88倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 142%(2.42倍)
- 2020/12/30 vs 2019/12/30
- 224%(3.24倍)
- 2021/12/30 vs 2020/12/30
- 146%(2.46倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/06/07 vs 2023/12/29
- -35%(0.65倍)
- 過去安値
81円(2016/12/27) - 3877%(39.77倍)
3,217円(6/7)