株価チャート
株価
6/7
- 前日 (6/6)
- 2,945
- 始値
- 2,935
- 高値
- 2,950
- 安値
- 2,935
- 終値 -0.07%
- 2,943
- 出来高 -63.24%
- 34,040
乖離率
- 株価(5日)
移動平均値 - -0.54%
2,959 - 株価(25日)
移動平均値 - +0.2%
2,937 - 出来高(5日)
移動平均値 - -57.14%
79,416
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 | 2,935 | 2,950 | 2,935 | 2,943 | -0.07% | 34,040 | - | +0.2% | - | - |
06/06 | 2,960 | 2,964 | 2,944 | 2,945 | +0.34% | 92,610 | - | +0.31% | - | - |
06/05 | 2,959 | 2,959 | 2,929 | 2,935 | -1.48% | 86,750 | - | 0% | - | - |
06/04 | 2,973 | 2,991 | 2,967 | 2,979 | -0.4% | 114,200 | - | +1.6% | - | - |
06/03 | 2,987 | 3,003 | 2,983 | 2,991 | +0.94% | 69,480 | - | +2.19% | - | - |
05/31 | 2,922 | 2,966 | 2,922 | 2,963 | +1.75% | 123,510 | - | +1.37% | - | - |
05/30 | 2,898 | 2,918 | 2,880 | 2,912 | -0.51% | 226,430 | - | -0.21% | - | - |
05/29 | 2,954 | 2,974 | 2,927 | 2,927 | -1.05% | 259,570 | - | +0.38% | - | - |
05/28 | 2,954 | 2,961 | 2,949 | 2,958 | +0.14% | 375,390 | - | +1.61% | - | - |
05/27 | 2,935 | 2,955 | 2,935 | 2,954 | +0.82% | 198,400 | - | +1.62% | - | - |
05/24 | 2,909 | 2,937 | 2,899 | 2,930 | -0.44% | 92,940 | - | +0.96% | - | - |
05/23 | 2,935 | 2,947 | 2,909 | 2,943 | +0.62% | 140,120 | - | +1.48% | - | - |
05/22 | 2,947 | 2,947 | 2,924 | 2,925 | -0.78% | 96,920 | - | +0.86% | - | - |
05/21 | 2,964 | 2,976 | 2,947 | 2,948 | -0.37% | 105,820 | - | +1.62% | - | - |
05/20 | 2,930 | 2,975 | 2,930 | 2,959 | +0.85% | 108,010 | - | +2.03% | - | - |
05/17 | 2,919 | 2,937 | 2,908 | 2,934 | +0.38% | 74,660 | - | +1.21% | - | - |
05/16 | 2,935 | 2,936 | 2,904 | 2,923 | +0.17% | 128,260 | - | +0.83% | - | - |
05/15 | 2,932 | 2,948 | 2,916 | 2,918 | +0.21% | 549,760 | - | +0.66% | - | - |
05/14 | 2,916 | 2,930 | 2,898 | 2,912 | +0.1% | 145,910 | - | +0.48% | - | - |
05/13 | 2,910 | 2,916 | 2,896 | 2,909 | -0.14% | 387,820 | - | +0.34% | - | - |
05/10 | 2,921 | 2,942 | 2,904 | 2,913 | +0.55% | 179,050 | - | +0.45% | - | - |
05/09 | 2,903 | 2,917 | 2,890 | 2,897 | -1.76% | 124,930 | - | -0.07% | - | - |
05/08 | 2,918 | 2,949 | 2,890 | 2,949 | +0.58% | 97,200 | - | +1.72% | - | - |
05/07 | 2,941 | 2,941 | 2,913 | 2,932 | +0.38% | 156,580 | - | +1.1% | - | - |
05/02 | 2,909 | 2,922 | 2,897 | 2,921 | +0.21% | 143,580 | - | +0.72% | - | - |
05/01 | 2,908 | 2,925 | 2,899 | 2,915 | -0.44% | 99,490 | - | +0.45% | - | - |
04/30 | 2,913 | 2,933 | 2,901 | 2,928 | +2.13% | 100,360 | - | +0.86% | - | - |
04/26 | 2,849 | 2,877 | 2,833 | 2,867 | +0.77% | 186,170 | - | -1.24% | - | - |
04/25 | 2,869 | 2,879 | 2,843 | 2,845 | -1.59% | 116,040 | - | -2.17% | - | - |
04/24 | 2,868 | 2,894 | 2,860 | 2,891 | +1.72% | 106,760 | - | -0.72% | - | - |
04/23 | 2,866 | 2,871 | 2,838 | 2,842 | -0.32% | 53,100 | - | -2.44% | - | - |
04/22 | 2,830 | 2,854 | 2,824 | 2,851 | +1.57% | 177,520 | - | -2.16% | - | - |
04/19 | 2,847 | 2,847 | 2,775 | 2,807 | -1.75% | 311,300 | - | -3.64% | - | - |
04/18 | 2,837 | 2,870 | 2,830 | 2,857 | +0.46% | 75,450 | - | -1.96% | - | - |
04/17 | 2,884 | 2,886 | 2,842 | 2,844 | -1.22% | 350,340 | - | -2.34% | - | - |
04/16 | 2,906 | 2,916 | 2,872 | 2,879 | -1.97% | 416,810 | - | -1.07% | - | - |
04/15 | 2,924 | 2,938 | 2,903 | 2,937 | -0.27% | 144,440 | - | +1% | - | - |
04/12 | 2,950 | 2,956 | 2,938 | 2,945 | +0.37% | 198,640 | - | +1.34% | - | - |
04/11 | 2,910 | 2,936 | 2,905 | 2,934 | +0.17% | 98,520 | - | +1.07% | - | - |
04/10 | 2,938 | 2,940 | 2,927 | 2,929 | -0.37% | 138,190 | - | +0.97% | - | - |
04/09 | 2,925 | 2,943 | 2,919 | 2,940 | +0.96% | 125,270 | - | +1.41% | - | - |
04/08 | 2,907 | 2,928 | 2,904 | 2,912 | +0.41% | 102,110 | - | +0.55% | - | - |
04/05 | 2,880 | 2,900 | 2,861 | 2,900 | -0.68% | 175,090 | - | +0.17% | - | - |
04/04 | 2,922 | 2,940 | 2,915 | 2,920 | -0.44% | 165,420 | - | +0.97% | - | - |
04/03 | 2,884 | 2,933 | 2,870 | 2,933 | +1.28% | 251,070 | - | +1.56% | - | - |
04/02 | 2,912 | 2,926 | 2,888 | 2,896 | -0.28% | 190,890 | - | +0.42% | - | - |
04/01 | 2,967 | 2,972 | 2,895 | 2,904 | -1.93% | 439,420 | - | +0.76% | - | - |
03/29 | 2,946 | 2,965 | 2,946 | 2,961 | +0.78% | 187,610 | - | +2.88% | - | - |
03/28 | 2,959 | 2,966 | 2,930 | 2,938 | -0.84% | 112,500 | - | +2.33% | - | - |
03/27 | 2,956 | 2,975 | 2,954 | 2,963 | +0.58% | 101,020 | - | +3.42% | - | - |
03/26 | 2,936 | 2,948 | 2,929 | 2,946 | +0.27% | 174,810 | - | +3.08% | - | - |
03/25 | 2,969 | 2,970 | 2,938 | 2,938 | -1.41% | 70,480 | - | +3.05% | - | - |
03/22 | 2,971 | 2,983 | 2,961 | 2,980 | +0.74% | 213,800 | - | +4.82% | - | - |
03/21 | 2,951 | 2,961 | 2,943 | 2,958 | +1.68% | 212,020 | - | +4.38% | - | - |
03/19 | 2,877 | 2,909 | 2,871 | 2,909 | +1.01% | 518,320 | - | +2.94% | - | - |
03/18 | 2,848 | 2,881 | 2,846 | 2,880 | +1.91% | 307,670 | - | +2.2% | - | - |
03/15 | 2,805 | 2,838 | 2,805 | 2,826 | +0.28% | 188,990 | - | +0.53% | - | - |
03/14 | 2,804 | 2,819 | 2,790 | 2,818 | +0.64% | 167,550 | - | +0.43% | - | - |
03/13 | 2,838 | 2,838 | 2,785 | 2,800 | -0.36% | 68,870 | - | 0% | - | - |
03/12 | 2,799 | 2,812 | 2,770 | 2,810 | -0.46% | 240,700 | - | +0.46% | - | - |
03/11 | 2,850 | 2,851 | 2,792 | 2,823 | -2.12% | 237,010 | - | +1.11% | - | - |
03/08 | 2,879 | 2,902 | 2,860 | 2,884 | +0.31% | 90,330 | - | +3.52% | - | - |
03/07 | 2,905 | 2,916 | 2,872 | 2,875 | -0.52% | 211,590 | - | +3.49% | - | - |
03/06 | 2,867 | 2,894 | 2,861 | 2,890 | +0.35% | 70,630 | - | +4.33% | - | - |
03/05 | 2,855 | 2,883 | 2,852 | 2,880 | +0.45% | 129,610 | - | +4.27% | - | - |
03/04 | 2,880 | 2,885 | 2,860 | 2,867 | -0.03% | 191,030 | - | +4.18% | - | - |
03/01 | 2,832 | 2,870 | 2,832 | 2,868 | +1.38% | 83,320 | - | +4.48% | - | - |
02/29 | 2,823 | 2,836 | 2,808 | 2,829 | -0.07% | 112,210 | - | +3.36% | - | - |
02/28 | 2,834 | 2,837 | 2,822 | 2,831 | -0.07% | 64,080 | - | +3.66% | - | - |
02/27 | 2,831 | 2,848 | 2,828 | 2,833 | +0.18% | 147,400 | - | +3.93% | - | - |
02/26 | 2,830 | 2,843 | 2,820 | 2,828 | +0.39% | 97,680 | - | +4.05% | - | - |
02/22 | 2,798 | 2,817 | 2,797 | 2,817 | +1.33% | 637,940 | - | +3.91% | - | - |
02/21 | 2,776 | 2,783 | 2,766 | 2,780 | -0.22% | 289,130 | - | +2.81% | - | - |
02/20 | 2,799 | 2,802 | 2,777 | 2,786 | -0.25% | 175,530 | - | +3.26% | - | - |
02/19 | 2,779 | 2,793 | 2,775 | 2,793 | +0.54% | 100,610 | - | +3.67% | - | - |
02/16 | 2,769 | 2,792 | 2,764 | 2,778 | +1.31% | 249,770 | - | +3.39% | - | - |
02/15 | 2,752 | 2,753 | 2,729 | 2,742 | +0.29% | 42,270 | - | +2.28% | - | - |
02/14 | 2,747 | 2,747 | 2,721 | 2,734 | -1.05% | 165,230 | - | +2.21% | - | - |
02/13 | 2,739 | 2,765 | 2,730 | 2,763 | +2.18% | 189,850 | - | +3.56% | - | - |
02/09 | 2,706 | 2,723 | 2,699 | 2,704 | -0.26% | 51,220 | - | +1.69% | - | - |
02/08 | 2,709 | 2,721 | 2,688 | 2,711 | +0.48% | 49,660 | - | +2.26% | - | - |
02/07 | 2,679 | 2,706 | 2,679 | 2,698 | +0.48% | 156,900 | - | +2.08% | - | - |
02/06 | 2,697 | 2,697 | 2,677 | 2,685 | -0.81% | 37,880 | - | +1.94% | - | - |
02/05 | 2,708 | 2,710 | 2,694 | 2,707 | +0.86% | 18,830 | - | +3.05% | - | - |
02/02 | 2,691 | 2,697 | 2,678 | 2,684 | +0.26% | 29,730 | - | +2.52% | - | - |
02/01 | 2,678 | 2,687 | 2,672 | 2,677 | -0.82% | 60,800 | - | +2.61% | - | - |
01/31 | 2,659 | 2,699 | 2,659 | 2,699 | +0.97% | 27,230 | - | +3.81% | - | - |
01/30 | 2,678 | 2,685 | 2,672 | 2,673 | +0.04% | 17,660 | - | +3.16% | - | - |
01/29 | 2,652 | 2,682 | 2,652 | 2,672 | +1.1% | 54,670 | - | +3.45% | - | - |
01/26 | 2,665 | 2,665 | 2,639 | 2,643 | -1.31% | 87,790 | - | +2.64% | - | - |
01/25 | 2,671 | 2,678 | 2,660 | 2,678 | +0.15% | 152,620 | - | +4.32% | - | - |
01/24 | 2,682 | 2,682 | 2,666 | 2,674 | -0.48% | 48,960 | - | +4.53% | - | - |
01/23 | 2,698 | 2,713 | 2,679 | 2,687 | -0.22% | 99,400 | - | +5.41% | - | - |
01/22 | 2,673 | 2,693 | 2,671 | 2,693 | +1.43% | 70,250 | - | +5.98% | - | - |
01/19 | 2,667 | 2,670 | 2,643 | 2,655 | +0.76% | 88,120 | - | +4.82% | - | - |
01/18 | 2,638 | 2,649 | 2,634 | 2,635 | -0.15% | 55,480 | - | +4.27% | - | - |
01/17 | 2,661 | 2,689 | 2,638 | 2,639 | -0.34% | 133,850 | - | +4.76% | - | - |
01/16 | 2,670 | 2,671 | 2,645 | 2,648 | -0.82% | 90,810 | - | +5.37% | - | - |
01/15 | 2,644 | 2,674 | 2,640 | 2,670 | +1.21% | 131,230 | - | +6.46% | - | - |
01/12 | 2,638 | 2,653 | 2,628 | 2,638 | +0.42% | 115,130 | - | +5.48% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2008年 7月期 | 1,721 8/9 | 1,162 3/17 | 1,339,200 6/3 | +7.31% 5/7 | -14.19% 1/22 |
2009年 7月期 | 1,314 8/1 | 714 3/12 | 2,558,900 6/23 | +11.72% 3/26 | -24.58% 10/27 |
2010年 7月期 | 1,022 4/15 | 817 11/27 | 3,147,500 4/19 | +6.41% 3/30 | -9.1% 5/25 |
2011年 7月期 | 988 2/18 2/17 | 709 3/15 | 6,406,400 3/14 | +5.08% 11/22 | -17.47% 3/15 |
2012年 7月期 | 891 3/28 | 711 7/25 | 2,052,950 5/7 | +6.47% 2/20 | -7.45% 5/18 |
2013年 7月期 | 1,330 5/23 | 722 9/6 | 4,693,000 5/30 | +10.06% 1/4 | -11.07% 6/7 |
2014年 7月期 | 1,349 1/16 | 1,129 8/30 | 2,362,800 2/4 | +5.71% 9/26 | -10.11% 2/4 |
2015年 7月期 | 1,763 6/24 | 1,218 10/17 | 2,627,010 10/3 | +8.67% 11/14 | -12.44% 8/25 |
2016年 7月期 | 1,756 8/11 | 1,241 2/12 | 3,204,180 8/25 | +5.45% 10/26 | -13.36% 2/12 |
2017年 7月期 | 1,712 6/29 | 1,301 8/4 | 1,817,460 11/9 | +6.28% 12/13 12/9 | -4.34% 11/9 |
2018年 7月期 | 1,997 1/23 | 1,635 9/6 | 1,288,940 1/31 | +4.54% 11/7 | -7.61% 2/14 |
2019年 7月期 | 1,923 10/2 | 1,476 12/26 12/25 | 2,489,740 5/31 | +6.1% 9/26 | -11.79% 12/25 |
2020年 7月期 | 1,835 12/13 | 1,261 3/17 | 2,732,650 2/4 | +7.72% 5/28 | -20.77% 3/16 |
2021年 7月期 | 2,120 3/19 | 1,571 8/3 | 2,107,280 8/28 | +6.11% 11/27 | -4.22% 5/13 |
2022年 7月期 | 2,212 9/14 | 1,849 3/9 | 2,224,640 7/20 | +6.99% 9/14 | -7.44% 3/8 |
2023年 7月期 | 2,485 7/3 | 1,913 10/3 | 1,763,960 12/21 | +5.59% 6/14 | -4.44% 9/26 |
最新 | 2,943 2024/6/7 | 34,040 | +0.2% 2,937 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/06/07 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
709円(2011/03/15) - 315%(4.15倍)
2,943円(6/7)