株価チャート
株価
6/7
- 前日 (6/6)
- 2,881
- 始値
- 2,880
- 高値
- 2,885
- 安値
- 2,874
- 終値 -0.14%
- 2,877
- 出来高 -37.76%
- 48,300
乖離率
- 株価(5日)
移動平均値 - -0.55%
2,893 - 株価(25日)
移動平均値 - +0.24%
2,870 - 出来高(5日)
移動平均値 - -51.49%
99,574
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 | 2,880 | 2,885 | 2,874 | 2,877 | -0.14% | 48,300 | - | +0.24% | - | - |
06/06 | 2,895 | 2,900 | 2,879 | 2,881 | +0.31% | 77,600 | - | +0.42% | - | - |
06/05 | 2,895 | 2,895 | 2,866 | 2,872 | -1.37% | 95,020 | - | +0.14% | - | - |
06/04 | 2,906 | 2,925 | 2,903 | 2,912 | -0.41% | 53,740 | - | +1.61% | - | - |
06/03 | 2,920 | 2,938 | 2,918 | 2,924 | +1.42% | 223,210 | - | +2.2% | - | - |
05/31 | 2,860 | 2,902 | 2,860 | 2,883 | +1.19% | 96,100 | - | +0.91% | - | - |
05/30 | 2,836 | 2,855 | 2,818 | 2,849 | -0.42% | 125,930 | - | -0.14% | - | - |
05/29 | 2,893 | 2,910 | 2,861 | 2,861 | -1.07% | 99,330 | - | +0.39% | - | - |
05/28 | 2,891 | 2,897 | 2,885 | 2,892 | +0.07% | 80,680 | - | +1.65% | - | - |
05/27 | 2,873 | 2,892 | 2,871 | 2,890 | +0.87% | 430,350 | - | +1.72% | - | - |
05/24 | 2,853 | 2,873 | 2,836 | 2,865 | -0.52% | 51,490 | - | +0.99% | - | - |
05/23 | 2,871 | 2,883 | 2,847 | 2,880 | +0.7% | 87,370 | - | +1.59% | - | - |
05/22 | 2,883 | 2,883 | 2,860 | 2,860 | -0.8% | 51,370 | - | +0.88% | - | - |
05/21 | 2,905 | 2,912 | 2,883 | 2,883 | -0.38% | 100,580 | - | +1.66% | - | - |
05/20 | 2,868 | 2,911 | 2,867 | 2,894 | +0.91% | 161,980 | - | +2.08% | - | - |
05/17 | 2,849 | 2,874 | 2,845 | 2,868 | +0.28% | 46,080 | - | +1.2% | - | - |
05/16 | 2,870 | 2,874 | 2,842 | 2,860 | +0.21% | 166,930 | - | +0.92% | - | - |
05/15 | 2,868 | 2,884 | 2,854 | 2,854 | +0.14% | 70,150 | - | +0.71% | - | - |
05/14 | 2,852 | 2,866 | 2,834 | 2,850 | +0.18% | 29,040 | - | +0.6% | - | - |
05/13 | 2,849 | 2,853 | 2,833 | 2,845 | -0.28% | 91,440 | - | +0.42% | - | - |
05/10 | 2,857 | 2,878 | 2,841 | 2,853 | +0.32% | 107,260 | - | +0.71% | - | - |
05/09 | 2,842 | 2,853 | 2,827 | 2,844 | +0.21% | 253,450 | - | +0.42% | - | - |
05/08 | 2,857 | 2,862 | 2,827 | 2,838 | -1.08% | 78,010 | - | +0.21% | - | - |
05/07 | 2,876 | 2,878 | 2,849 | 2,869 | +0.63% | 41,130 | - | +1.24% | - | - |
05/02 | 2,844 | 2,858 | 2,835 | 2,851 | +0.04% | 38,920 | - | +0.6% | - | - |
05/01 | 2,846 | 2,863 | 2,837 | 2,850 | -0.52% | 63,380 | - | +0.49% | - | - |
04/30 | 2,845 | 2,870 | 2,838 | 2,865 | +2.18% | 144,160 | - | +0.99% | - | - |
04/26 | 2,787 | 2,814 | 2,772 | 2,804 | +0.75% | 150,180 | - | -1.2% | - | - |
04/25 | 2,806 | 2,818 | 2,780 | 2,783 | -1.59% | 100,780 | - | -2.08% | - | - |
04/24 | 2,802 | 2,831 | 2,799 | 2,828 | +1.76% | 89,170 | - | -0.63% | - | - |
04/23 | 2,802 | 2,808 | 2,775 | 2,779 | -0.14% | 41,890 | - | -2.39% | - | - |
04/22 | 2,787 | 2,791 | 2,763 | 2,783 | +1.38% | 53,020 | - | -2.32% | - | - |
04/19 | 2,773 | 2,775 | 2,713 | 2,745 | -1.82% | 157,200 | - | -3.62% | - | - |
04/18 | 2,775 | 2,808 | 2,768 | 2,796 | +0.5% | 89,900 | - | -1.83% | - | - |
04/17 | 2,821 | 2,821 | 2,780 | 2,782 | -1.24% | 367,120 | - | -2.25% | - | - |
04/16 | 2,859 | 2,859 | 2,809 | 2,817 | -1.95% | 142,100 | - | -0.98% | - | - |
04/15 | 2,850 | 2,874 | 2,839 | 2,873 | -0.31% | 130,350 | - | +1.06% | - | - |
04/12 | 2,879 | 2,891 | 2,873 | 2,882 | +0.38% | 320,570 | - | +1.48% | - | - |
04/11 | 2,838 | 2,871 | 2,838 | 2,871 | +0.24% | 269,200 | - | +1.16% | - | - |
04/10 | 2,865 | 2,874 | 2,862 | 2,864 | -0.38% | 129,200 | - | +0.99% | - | - |
04/09 | 2,859 | 2,878 | 2,854 | 2,875 | +0.98% | 110,450 | - | +1.45% | - | - |
04/08 | 2,845 | 2,863 | 2,839 | 2,847 | +0.81% | 175,000 | - | +0.57% | - | - |
04/05 | 2,824 | 2,826 | 2,798 | 2,824 | -1.12% | 283,580 | - | -0.18% | - | - |
04/04 | 2,857 | 2,875 | 2,852 | 2,856 | +0.56% | 55,330 | - | +1.03% | - | - |
04/03 | 2,822 | 2,840 | 2,806 | 2,840 | +0.35% | 240,890 | - | +0.57% | - | - |
04/02 | 2,848 | 2,864 | 2,825 | 2,830 | -0.35% | 193,180 | - | +0.32% | - | - |
04/01 | 2,902 | 2,906 | 2,832 | 2,840 | -1.9% | 727,330 | - | +0.78% | - | - |
03/29 | 2,878 | 2,900 | 2,878 | 2,895 | +0.66% | 118,300 | - | +2.84% | - | - |
03/28 | 2,894 | 2,902 | 2,866 | 2,876 | -0.69% | 348,950 | - | +2.42% | - | - |
03/27 | 2,893 | 2,910 | 2,888 | 2,896 | +0.56% | 195,100 | - | +3.35% | - | - |
03/26 | 2,875 | 2,883 | 2,864 | 2,880 | +0.21% | 108,070 | - | +3.04% | - | - |
03/25 | 2,906 | 2,906 | 2,874 | 2,874 | -1.34% | 152,080 | - | +3.05% | - | - |
03/22 | 2,901 | 2,919 | 2,897 | 2,913 | +0.66% | 65,810 | - | +4.75% | - | - |
03/21 | 2,887 | 2,898 | 2,879 | 2,894 | +1.65% | 182,300 | - | +4.44% | - | - |
03/19 | 2,815 | 2,847 | 2,809 | 2,847 | +1.03% | 128,070 | - | +3% | - | - |
03/18 | 2,785 | 2,820 | 2,781 | 2,818 | +1.99% | 168,420 | - | +2.25% | - | - |
03/15 | 2,746 | 2,775 | 2,745 | 2,763 | +0.25% | 73,870 | - | +0.51% | - | - |
03/14 | 2,740 | 2,757 | 2,729 | 2,756 | +0.58% | 107,400 | - | +0.44% | - | - |
03/13 | 2,773 | 2,775 | 2,723 | 2,740 | -0.33% | 194,110 | - | +0.04% | - | - |
03/12 | 2,735 | 2,750 | 2,709 | 2,749 | -0.43% | 199,150 | - | +0.51% | - | - |
03/11 | 2,790 | 2,790 | 2,731 | 2,761 | -2.06% | 198,040 | - | +1.14% | - | - |
03/08 | 2,816 | 2,839 | 2,798 | 2,819 | +0.25% | 120,480 | - | +3.45% | - | - |
03/07 | 2,841 | 2,852 | 2,808 | 2,812 | -0.53% | 229,400 | - | +3.5% | - | - |
03/06 | 2,802 | 2,830 | 2,799 | 2,827 | +0.35% | 437,620 | - | +4.32% | - | - |
03/05 | 2,792 | 2,821 | 2,789 | 2,817 | +0.54% | 69,210 | - | +4.29% | - | - |
03/04 | 2,817 | 2,822 | 2,797 | 2,802 | -0.04% | 65,070 | - | +4.09% | - | - |
03/01 | 2,771 | 2,807 | 2,769 | 2,803 | +1.3% | 68,120 | - | +4.43% | - | - |
02/29 | 2,761 | 2,775 | 2,746 | 2,767 | -0.07% | 127,480 | - | +3.36% | - | - |
02/28 | 2,772 | 2,776 | 2,760 | 2,769 | -0.04% | 47,530 | - | +3.67% | - | - |
02/27 | 2,770 | 2,785 | 2,765 | 2,770 | +0.14% | 200,220 | - | +3.9% | - | - |
02/26 | 2,768 | 2,780 | 2,760 | 2,766 | +0.4% | 32,750 | - | +4.02% | - | - |
02/22 | 2,737 | 2,756 | 2,736 | 2,755 | +1.32% | 127,250 | - | +3.92% | - | - |
02/21 | 2,715 | 2,721 | 2,705 | 2,719 | -0.22% | 20,330 | - | +2.8% | - | - |
02/20 | 2,739 | 2,742 | 2,716 | 2,725 | -0.29% | 204,240 | - | +3.22% | - | - |
02/19 | 2,719 | 2,733 | 2,714 | 2,733 | +0.63% | 75,680 | - | +3.72% | - | - |
02/16 | 2,709 | 2,732 | 2,704 | 2,716 | +1.23% | 703,950 | - | +3.27% | - | - |
02/15 | 2,692 | 2,694 | 2,671 | 2,683 | +0.37% | 40,210 | - | +2.17% | - | - |
02/14 | 2,687 | 2,687 | 2,662 | 2,673 | -1.15% | 91,160 | - | +1.98% | - | - |
02/13 | 2,680 | 2,706 | 2,671 | 2,704 | +2.19% | 158,900 | - | +3.44% | - | - |
02/09 | 2,647 | 2,665 | 2,640 | 2,646 | -0.15% | 62,420 | - | +1.53% | - | - |
02/08 | 2,649 | 2,661 | 2,630 | 2,650 | +0.42% | 76,130 | - | +1.92% | - | - |
02/07 | 2,621 | 2,647 | 2,621 | 2,639 | +0.46% | 69,320 | - | +1.77% | - | - |
02/06 | 2,639 | 2,639 | 2,620 | 2,627 | -0.79% | 66,780 | - | +1.59% | - | - |
02/05 | 2,650 | 2,650 | 2,634 | 2,648 | +0.84% | 47,840 | - | +2.68% | - | - |
02/02 | 2,630 | 2,638 | 2,618 | 2,626 | +0.27% | 19,530 | - | +2.14% | - | - |
02/01 | 2,620 | 2,630 | 2,614 | 2,619 | -0.76% | 171,970 | - | +2.18% | - | - |
01/31 | 2,601 | 2,639 | 2,600 | 2,639 | +0.92% | 82,990 | - | +3.25% | - | - |
01/30 | 2,620 | 2,628 | 2,614 | 2,615 | 0% | 154,230 | - | +2.63% | - | - |
01/29 | 2,597 | 2,624 | 2,597 | 2,615 | +1.2% | 291,890 | - | +2.87% | - | - |
01/26 | 2,606 | 2,608 | 2,582 | 2,584 | -1.3% | 364,880 | - | +1.97% | - | - |
01/25 | 2,612 | 2,622 | 2,603 | 2,618 | +0.11% | 159,960 | - | +3.56% | - | - |
01/24 | 2,625 | 2,626 | 2,609 | 2,615 | -0.61% | 27,430 | - | +3.73% | - | - |
01/23 | 2,639 | 2,655 | 2,621 | 2,631 | -0.08% | 109,970 | - | +4.7% | - | - |
01/22 | 2,615 | 2,633 | 2,612 | 2,633 | +1.43% | 48,190 | - | +5.07% | - | - |
01/19 | 2,608 | 2,613 | 2,586 | 2,596 | +0.7% | 128,580 | - | +3.88% | - | - |
01/18 | 2,582 | 2,595 | 2,576 | 2,578 | -0.23% | 86,430 | - | +3.37% | - | - |
01/17 | 2,605 | 2,632 | 2,581 | 2,584 | -0.31% | 246,810 | - | +3.86% | - | - |
01/16 | 2,618 | 2,619 | 2,589 | 2,592 | -0.8% | 70,750 | - | +4.35% | - | - |
01/15 | 2,590 | 2,617 | 2,586 | 2,613 | -0.08% | 79,350 | - | +5.36% | - | - |
01/12 | 2,606 | 2,625 | 2,598 | 2,615 | +0.77% | 193,710 | - | +5.74% | - | - |
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 | |
2010年 1月期 | 1,013 4/5 | 815 11/27 | 474,430 5/21 | +6.54% 4/5 | -9.41% 5/25 |
2011年 1月期 | 981 2/18 | 703 3/15 | 1,016,640 5/23 | +5.32% 7/6 | -17.78% 3/15 |
2012年 1月期 | 887 3/28 | 706 6/4 | 2,481,550 3/2 | +6.51% 2/24 | -7.56% 5/18 |
2013年 1月期 | 1,316 5/23 | 721 9/6 | 762,750 10/5 | +10.11% 1/4 | -10.97% 6/7 |
2014年 1月期 | 1,336 1/8 | 1,121 8/28 | 689,520 1/14 | +5.71% 9/26 | -10.34% 2/4 |
2015年 7月期 | 1,729 6/24 | 1,207 10/17 | 1,867,950 6/29 | +8.77% 11/14 | -12.5% 8/25 |
2016年 1月期 | 1,735 8/11 | 1,216 2/12 | 1,093,770 8/25 | +5.41% 4/22 | -13.45% 2/12 |
2017年 1月期 | 1,681 7/11 | 1,287 8/4 | 772,770 3/28 | +6.31% 12/13 | -4.18% 11/9 |
2018年 1月期 | 1,958 1/23 | 1,615 9/6 | 685,100 7/11 | +4.6% 11/7 | -7.71% 2/14 |
2019年 1月期 | 1,901 10/2 | 1,459 12/26 | 945,350 12/4 | +6.01% 9/26 | -11.75% 12/25 |
2020年 1月期 | 1,813 12/13 | 1,232 3/17 | 939,830 3/16 | +7.76% 5/28 | -20.78% 3/16 |
2021年 1月期 | 2,079 3/19 | 1,553 8/3 | 1,391,240 8/28 | +6.09% 11/26 | -4.26% 5/13 |
2022年 1月期 | 2,189 9/14 | 1,812 3/9 | 1,392,430 11/26 | +6.93% 9/14 | -7.36% 3/8 |
2023年 1月期 | 2,430 7/3 | 1,893 10/3 | 1,632,780 8/17 | +5.6% 6/14 | -4.43% 9/28 |
最新 | 2,877 2024/6/7 | 48,300 | +0.24% 2,870 |
年間値上がり率
- 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
- 51%(1.51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
- -17%(0.83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
- 10%(1.1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
- 16%(1.16倍)
- 過去安値
703円(2011/03/15) - 309%(4.09倍)
2,877円(6/7)