株価チャート
株価
6/7
- 前日 (6/6)
- 1,156
- 始値
- 1,150
- 高値
- 1,167
- 安値
- 1,142
- 終値 -0.09%
- 1,155
- 出来高 -55.17%
- 95,300
乖離率
- 株価(5日)
移動平均値 - -3.19%
1,193 - 株価(25日)
移動平均値 - -3.99%
1,203 - 出来高(5日)
移動平均値 - -16.99%
114,800
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 | 1,150 | 1,167 | 1,142 | 1,155 | -0.09% | 95,300 | 237億8283万 | -3.99% | 13.93 | 4.28 |
06/06 | 1,200 | 1,200 | 1,126 | 1,156 | -4.07% | 212,600 | 238億342万 | -3.83% | 13.95 | 4.28 |
06/05 | 1,234 | 1,265 | 1,204 | 1,205 | -2.03% | 103,400 | 248億1239万 | +0.33% | 14.54 | 4.46 |
06/04 | 1,209 | 1,232 | 1,194 | 1,230 | +1.07% | 92,800 | 253億2717万 | +2.76% | 14.84 | 4.55 |
06/03 | 1,251 | 1,255 | 1,217 | 1,217 | -1.7% | 69,900 | 250億5949万 | +2.18% | 14.68 | 4.5 |
05/31 | 1,242 | 1,249 | 1,219 | 1,238 | -0.56% | 108,300 | 254億9190万 | +4.47% | 14.94 | 4.58 |
05/30 | 1,239 | 1,253 | 1,224 | 1,245 | +0.48% | 92,000 | 256億3604万 | +5.69% | 15.02 | 4.61 |
05/29 | 1,265 | 1,273 | 1,238 | 1,239 | -2.9% | 78,400 | 255億1249万 | +5.81% | 14.95 | 4.59 |
05/28 | 1,250 | 1,310 | 1,250 | 1,276 | +3.24% | 126,700 | 262億7437万 | +9.72% | 15.39 | 4.72 |
05/27 | 1,247 | 1,251 | 1,229 | 1,236 | +0.98% | 51,600 | 254億5072万 | +7.01% | 14.91 | 4.57 |
05/24 | 1,214 | 1,242 | 1,212 | 1,224 | -3.01% | 96,500 | 252億362万 | +6.81% | 14.77 | 4.53 |
05/23 | 1,275 | 1,283 | 1,251 | 1,262 | +1.12% | 70,700 | 259億8609万 | +10.8% | 15.23 | 4.67 |
05/22 | 1,245 | 1,293 | 1,239 | 1,248 | +1.22% | 132,200 | 256億9781万 | +10.34% | 15.06 | 4.62 |
05/21 | 1,269 | 1,289 | 1,217 | 1,233 | -3.37% | 142,200 | 253億8894万 | +9.8% | 14.88 | 4.56 |
05/20 | 1,250 | 1,300 | 1,239 | 1,276 | +4.08% | 188,400 | 262億7437万 | +14.23% | 15.39 | 4.72 |
05/17 | 1,161 | 1,231 | 1,159 | 1,226 | +5.24% | 116,800 | 252億4481万 | +10.55% | 14.79 | 4.54 |
05/16 | 1,160 | 1,187 | 1,138 | 1,165 | +0.95% | 109,700 | 239億8874万 | +5.62% | 14.06 | 4.31 |
05/15 | 1,128 | 1,164 | 1,105 | 1,154 | -1.2% | 151,500 | 237億6224万 | +4.91% | 13.92 | 4.27 |
05/14 | 1,177 | 1,177 | 1,152 | 1,168 | -0.76% | 60,700 | 240億5052万 | +6.47% | 14.09 | 4.32 |
05/13 | 1,159 | 1,187 | 1,159 | 1,177 | +1.47% | 75,700 | 242億3584万 | +7.59% | 14.2 | 4.36 |
05/10 | 1,163 | 1,184 | 1,156 | 1,160 | +0.78% | 83,100 | 238億8579万 | +6.32% | 14 | 4.29 |
05/09 | 1,145 | 1,159 | 1,141 | 1,151 | +0.7% | 43,500 | 237億47万 | +5.6% | 13.89 | 4.26 |
05/08 | 1,147 | 1,162 | 1,140 | 1,143 | -0.35% | 56,500 | 235億3574万 | +4.86% | 13.79 | 4.23 |
05/07 | 1,150 | 1,157 | 1,129 | 1,147 | +0.79% | 75,300 | 236億1810万 | +5.13% | 13.84 | 4.25 |
05/02 | 1,130 | 1,144 | 1,126 | 1,138 | +0.71% | 41,200 | 234億3278万 | +4.31% | 13.73 | 4.21 |
05/01 | 1,123 | 1,137 | 1,112 | 1,130 | +0.44% | 48,500 | 232億6805万 | +3.57% | 13.63 | 4.18 |
04/30 | 1,119 | 1,150 | 1,110 | 1,125 | +1.81% | 97,300 | 231億6510万 | +3.02% | 13.57 | 4.16 |
04/26 | 1,087 | 1,111 | 1,080 | 1,105 | +1.84% | 81,100 | 227億5327万 | +1.19% | 13.33 | 4.09 |
04/25 | 1,080 | 1,093 | 1,075 | 1,085 | +0.65% | 53,800 | 223億4145万 | -0.55% | 13.09 | 4.02 |
04/24 | 1,077 | 1,099 | 1,077 | 1,078 | +1.79% | 92,100 | 221億9731万 | -1.19% | 13.01 | 3.99 |
04/23 | 1,082 | 1,085 | 1,059 | 1,059 | -1.85% | 51,500 | 218億608万 | -3.02% | 12.78 | 3.92 |
04/22 | 1,039 | 1,079 | 1,039 | 1,079 | +3.85% | 87,800 | 222億1790万 | -1.28% | 13.02 | 3.99 |
04/19 | 1,044 | 1,054 | 1,017 | 1,039 | -1.52% | 87,400 | 213億9425万 | -4.77% | 12.54 | 3.85 |
04/18 | 1,028 | 1,058 | 1,028 | 1,055 | +3.03% | 47,300 | 217億2371万 | -3.48% | 12.73 | 3.91 |
04/17 | 1,049 | 1,050 | 1,021 | 1,024 | -2.48% | 96,900 | 210億8538万 | -6.23% | 12.35 | 3.79 |
04/16 | 1,045 | 1,069 | 1,040 | 1,050 | -0.94% | 53,700 | 216億2076万 | -3.93% | 12.67 | 3.89 |
04/15 | 1,040 | 1,060 | 1,037 | 1,060 | +1.53% | 52,300 | 218億2667万 | -2.93% | 12.79 | 3.92 |
04/12 | 1,076 | 1,078 | 1,044 | 1,044 | -2.97% | 94,600 | 214億9721万 | -4.4% | 12.6 | 3.86 |
04/11 | 1,063 | 1,091 | 1,061 | 1,076 | -0.19% | 45,200 | 221億5613万 | -1.47% | 12.98 | 3.98 |
04/10 | 1,095 | 1,100 | 1,067 | 1,078 | -1.55% | 68,500 | 221億9731万 | -1.28% | 13.01 | 3.99 |
04/09 | 1,090 | 1,110 | 1,083 | 1,095 | +1.39% | 47,000 | 225億4736万 | +0.55% | 13.21 | 4.05 |
04/08 | 1,093 | 1,093 | 1,076 | 1,080 | -0.28% | 66,600 | 222億3849万 | -0.46% | 13.03 | 4 |
04/05 | 1,066 | 1,094 | 1,057 | 1,083 | -0.55% | 147,400 | 223億26万 | +0.09% | 13.07 | 4.01 |
04/04 | 1,121 | 1,125 | 1,089 | 1,089 | -2.07% | 111,300 | 224億2381万 | +0.83% | 13.14 | 4.03 |
04/03 | 1,110 | 1,133 | 1,100 | 1,112 | -1.94% | 94,500 | 228億9741万 | +3.25% | 13.42 | 4.12 |
04/02 | 1,130 | 1,140 | 1,112 | 1,134 | -0.61% | 108,100 | 233億5042万 | +5.68% | 13.68 | 4.2 |
04/01 | 1,196 | 1,196 | 1,135 | 1,141 | -2.48% | 147,600 | 234億9455万 | +6.94% | 13.77 | 4.22 |
03/29 | 1,145 | 1,175 | 1,138 | 1,170 | +2.18% | 114,000 | 240億9170万 | +10.27% | 14.12 | 4.33 |
03/28 | 1,150 | 1,162 | 1,137 | 1,145 | +0.44% | 102,500 | 235億7692万 | +8.63% | 13.81 | 4.24 |
03/27 | 1,146 | 1,150 | 1,135 | 1,140 | -0.61% | 99,500 | 234億7396万 | +8.67% | 13.75 | 4.22 |
03/26 | 1,122 | 1,154 | 1,110 | 1,147 | +2.41% | 163,600 | 236億1810万 | +9.87% | 13.84 | 4.25 |
03/25 | 1,117 | 1,130 | 1,100 | 1,120 | +3.04% | 150,600 | 230億6214万 | +7.9% | 13.51 | 4.15 |
03/22 | 1,099 | 1,099 | 1,073 | 1,087 | -0.46% | 84,500 | 223億8263万 | +5.74% | 13.11 | 4.02 |
03/21 | 1,120 | 1,125 | 1,092 | 1,092 | -0.64% | 182,500 | 224億8559万 | +6.95% | 13.17 | 4.04 |
03/19 | 1,083 | 1,105 | 1,075 | 1,099 | +1.76% | 175,600 | 226億2972万 | +8.28% | 13.26 | 4.07 |
03/18 | 1,060 | 1,084 | 1,060 | 1,080 | +3.15% | 125,500 | 222億3849万 | +7.14% | 13.03 | 4 |
03/15 | 1,058 | 1,059 | 1,042 | 1,047 | -2.24% | 102,600 | 215億5898万 | +4.6% | 12.63 | 3.88 |
03/14 | 1,070 | 1,108 | 1,057 | 1,071 | +4.08% | 336,900 | 220億5317万 | +7.42% | 12.92 | 3.96 |
03/13 | 1,049 | 1,056 | 1,026 | 1,029 | -1.63% | 74,400 | 211億8834万 | +3.73% | 12.41 | 3.81 |
03/12 | 1,030 | 1,053 | 1,021 | 1,046 | +1.16% | 84,100 | 215億3839万 | +5.66% | 12.62 | 3.87 |
03/11 | 1,043 | 1,048 | 1,029 | 1,034 | -1.99% | 140,100 | 212億9130万 | +4.97% | 12.48 | 3.83 |
03/08 | 1,044 | 1,077 | 1,039 | 1,055 | +0.86% | 124,300 | 217億2371万 | +7.43% | 12.73 | 3.91 |
03/07 | 1,100 | 1,108 | 1,035 | 1,046 | -3.77% | 208,000 | 215億3839万 | +6.84% | 12.62 | 3.87 |
03/06 | 1,011 | 1,089 | 999 | 1,087 | +8.7% | 357,900 | 223億8263万 | +11.37% | 13.11 | 4.02 |
03/05 | 987 | 1,021 | 985 | 1,000 | +1.32% | 136,100 | 205億9120万 | +2.99% | 12.06 | 3.7 |
03/04 | 1,004 | 1,005 | 987 | 987 | -1.6% | 135,200 | 203億2351万 | +1.75% | 11.91 | 3.65 |
03/01 | 1,034 | 1,037 | 997 | 1,003 | -2.9% | 169,800 | 206億5297万 | +3.51% | 12.1 | 3.71 |
02/29 | 1,017 | 1,034 | 995 | 1,033 | +1.57% | 147,900 | 212億7070万 | +6.83% | 12.46 | 3.82 |
02/28 | 1,021 | 1,024 | 997 | 1,017 | +0.49% | 124,500 | 209億4125万 | +5.61% | 12.27 | 3.76 |
02/27 | 1,014 | 1,020 | 1,000 | 1,012 | +1.3% | 116,700 | 208億3829万 | +5.31% | 12.21 | 3.75 |
02/26 | 978 | 1,007 | 955 | 999 | +2.67% | 141,600 | 205億7060万 | +4.28% | 12.05 | 3.7 |
02/22 | 995 | 1,000 | 968 | 973 | -2.41% | 128,600 | 200億3523万 | +1.88% | 11.74 | 3.6 |
02/21 | 1,023 | 1,028 | 990 | 997 | -2.06% | 137,400 | 205億2942万 | +4.62% | 12.03 | 3.69 |
02/20 | 1,053 | 1,058 | 1,010 | 1,018 | -1.36% | 280,100 | 209億6184万 | +7.05% | 12.28 | 3.77 |
02/19 | 982 | 1,053 | 978 | 1,032 | +5.85% | 596,200 | 212億5011万 | +8.86% | 12.45 | 3.82 |
02/16 | 926 | 989 | 926 | 975 | +10.54% | 462,500 | 200億7642万 | +3.28% | 11.76 | 3.61 |
02/15 | 912 | 916 | 875 | 882 | -3.61% | 382,100 | 181億6143万 | -6.27% | 10.64 | 3.26 |
02/14 | 924 | 924 | 901 | 915 | -2.35% | 183,200 | 188億4094万 | -2.97% | 11.04 | 3.39 |
02/13 | 932 | 953 | 932 | 937 | +1.85% | 131,600 | 192億9395万 | -0.64% | 11.3 | 3.47 |
02/09 | 922 | 935 | 920 | 920 | -0.22% | 50,700 | 189億4390万 | -2.23% | 11.1 | 3.41 |
02/08 | 930 | 939 | 920 | 922 | -1.5% | 111,000 | 189億8508万 | -2.12% | 11.12 | 3.41 |
02/07 | 964 | 966 | 933 | 936 | -1.58% | 145,200 | 192億7336万 | -0.64% | 11.29 | 3.46 |
02/06 | 968 | 970 | 950 | 951 | -1.14% | 95,500 | 195億8223万 | +1.06% | 11.47 | 3.52 |
02/05 | 946 | 964 | 939 | 962 | +1.91% | 141,400 | 198億873万 | +2.45% | 11.61 | 3.56 |
02/02 | 952 | 953 | 942 | 944 | -0.63% | 103,000 | 194億3809万 | +0.85% | 11.39 | 3.49 |
02/01 | 965 | 965 | 947 | 950 | -2.36% | 102,400 | 195億6164万 | +1.71% | 11.46 | 3.52 |
01/31 | 970 | 982 | 961 | 973 | +0.1% | 101,000 | 200億3523万 | +4.4% | 11.74 | 3.6 |
01/30 | 981 | 985 | 966 | 972 | -0.31% | 124,700 | 200億1464万 | +4.74% | 11.73 | 3.6 |
01/29 | 964 | 981 | 956 | 975 | +2.2% | 145,900 | 200億7642万 | +5.41% | 11.76 | 3.61 |
01/26 | 960 | 968 | 952 | 954 | -0.83% | 90,100 | 196億4400万 | +3.36% | 11.51 | 3.53 |
01/25 | 955 | 966 | 949 | 962 | +1.05% | 117,600 | 198億873万 | +4.57% | 11.61 | 3.56 |
01/24 | 957 | 974 | 949 | 952 | -0.42% | 95,800 | 196億282万 | +3.7% | 11.49 | 3.52 |
01/23 | 964 | 970 | 950 | 956 | -0.83% | 124,100 | 196億8518万 | +4.37% | 11.53 | 3.54 |
01/22 | 927 | 964 | 926 | 964 | +4.56% | 127,200 | 198億4991万 | +5.47% | 11.63 | 3.57 |
01/19 | 920 | 935 | 913 | 922 | +0.22% | 117,400 | 189億8508万 | +0.99% | 11.12 | 3.41 |
01/18 | 934 | 937 | 920 | 920 | -1.6% | 114,800 | 189億4390万 | +0.77% | 11.1 | 3.41 |
01/17 | 962 | 978 | 935 | 935 | -2.09% | 202,600 | 192億5277万 | +2.41% | 11.28 | 3.46 |
01/16 | 965 | 988 | 953 | 955 | +1.38% | 272,400 | 196億6459万 | +4.71% | 11.52 | 3.53 |
01/15 | 924 | 948 | 920 | 942 | +2.28% | 250,600 | 193億9691万 | +3.4% | 11.37 | 3.49 |
01/12 | 922 | 931 | 905 | 921 | +1.1% | 209,900 | 189億6449万 | +1.21% | 11.11 | 3.41 |
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 | |
2018年 6月期 | 1,089 4,355 6/21 | 503 2,010 3/26 | 10,257,600 2,564,400 3/30 | 207億3807万 | 92億6931万 | +32.74% 6/4 | -13.29% 4/27 |
2019年 6月期 | 2,200 4,400 5/16 | 670 1,340 10/30 | 1,495,800 747,900 5/15 | 419億472万 | 127億6189万 | +29.11% 3/5 | -22.24% 12/26 |
2020年 6月期 | 1,910 3,820 7/26 | 766 3/13 | 1,498,400 749,200 8/14 | 374億6426万 | 154億5175万 | +29.8% 7/28 | -23.94% 3/9 |
2021年 6月期 | 2,680 1/5 | 1,183 5/17 | 956,200 7/28 | 547億3149万 | 242億3706万 | +25% 10/19 | -26.92% 5/17 |
2022年 6月期 | 1,868 8/31 | 881 6/20 | 976,800 8/16 | 382億8241万 | 181億4084万 | +24.68% 8/31 | -18.51% 12/2 |
2023年 6月期 | 1,608 6/13 | 812 12/23 | 713,200 8/15 | 331億1064万 | 167億2005万 | +19.34% 8/16 | -11.39% 12/23 |
最新 | 1,155 2024/6/7 | 95,300 | 237億8283万 | -3.99% 1,203 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 79%(1.79倍)
- 2020/12/30 vs 2019/12/30
- 71%(1.71倍)
- 2021/12/30 vs 2020/12/30
- -49%(0.51倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/06/07 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
503円(2018/03/26) - 130%(2.3倍)
1,155円(6/7)