株価チャート
株価
6/7
- 前日 (6/6)
- 38,570
- 始値
- 38,480
- 高値
- 38,660
- 安値
- 38,290
- 終値 -0.29%
- 38,460
- 出来高 -67.29%
- 2,305
乖離率
- 株価(5日)
移動平均値 - -1.11%
38,892 - 株価(25日)
移動平均値 - +0.35%
38,327 - 出来高(5日)
移動平均値 - -66.63%
6,908
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 | 38,480 | 38,660 | 38,290 | 38,460 | -0.29% | 2,305 | - | +0.35% | - | - |
06/06 | 38,880 | 39,060 | 38,480 | 38,570 | +0.73% | 7,047 | - | +0.69% | - | - |
06/05 | 38,900 | 38,900 | 38,150 | 38,290 | -2.89% | 6,009 | - | -0.01% | - | - |
06/04 | 39,250 | 39,770 | 39,110 | 39,430 | -0.71% | 9,412 | - | +3.14% | - | - |
06/03 | 39,560 | 40,060 | 39,550 | 39,710 | +1.74% | 9,768 | - | +4.24% | - | - |
05/31 | 37,980 | 39,120 | 37,980 | 39,030 | +3.39% | 8,804 | - | +2.71% | - | - |
05/30 | 37,060 | 37,880 | 36,870 | 37,750 | -1.15% | 13,113 | - | -0.37% | - | - |
05/29 | 38,900 | 39,360 | 38,100 | 38,190 | -1.83% | 7,649 | - | +0.96% | - | - |
05/28 | 38,870 | 39,040 | 38,690 | 38,900 | +0.08% | 3,968 | - | +3.16% | - | - |
05/27 | 38,360 | 38,870 | 38,300 | 38,870 | +1.78% | 3,216 | - | +3.34% | - | - |
05/24 | 37,470 | 38,360 | 37,410 | 38,190 | -1.01% | 8,212 | - | +1.82% | - | - |
05/23 | 38,290 | 38,620 | 37,640 | 38,580 | +1.37% | 6,037 | - | +2.99% | - | - |
05/22 | 38,560 | 38,610 | 38,040 | 38,060 | -1.6% | 3,216 | - | +1.59% | - | - |
05/21 | 39,160 | 39,450 | 38,670 | 38,680 | -0.74% | 3,700 | - | +3.16% | - | - |
05/20 | 38,270 | 39,390 | 38,270 | 38,970 | +1.78% | 9,484 | - | +3.94% | - | - |
05/17 | 37,780 | 38,400 | 37,620 | 38,290 | +0.66% | 6,681 | - | +2.19% | - | - |
05/16 | 38,290 | 38,400 | 37,560 | 38,040 | +0.37% | 8,276 | - | +1.48% | - | - |
05/15 | 38,260 | 38,660 | 37,880 | 37,900 | +0.13% | 6,919 | - | +1.11% | - | - |
05/14 | 37,810 | 38,220 | 37,380 | 37,850 | +0.5% | 3,246 | - | +1.04% | - | - |
05/13 | 37,740 | 37,870 | 37,350 | 37,660 | -0.48% | 10,176 | - | +0.5% | - | - |
05/10 | 37,990 | 38,560 | 37,570 | 37,840 | +1.07% | 15,386 | - | +1% | - | - |
05/09 | 37,570 | 37,900 | 37,210 | 37,440 | +0.43% | 3,959 | - | -0.03% | - | - |
05/08 | 38,010 | 38,170 | 37,220 | 37,280 | -2.66% | 9,123 | - | -0.5% | - | - |
05/07 | 38,560 | 38,570 | 37,840 | 38,300 | +1.08% | 7,370 | - | +2.01% | - | - |
05/02 | 37,690 | 38,050 | 37,400 | 37,890 | 0% | 5,689 | - | +0.87% | - | - |
05/01 | 37,710 | 38,210 | 37,500 | 37,890 | -0.97% | 7,313 | - | +0.72% | - | - |
04/30 | 37,710 | 38,410 | 37,570 | 38,260 | +4.28% | 12,785 | - | +1.59% | - | - |
04/26 | 36,170 | 36,950 | 35,820 | 36,690 | +1.52% | 7,719 | - | -2.63% | - | - |
04/25 | 36,770 | 37,090 | 36,080 | 36,140 | -3.29% | 6,964 | - | -4.41% | - | - |
04/24 | 36,750 | 37,430 | 36,580 | 37,370 | +3.15% | 10,539 | - | -1.49% | - | - |
04/23 | 36,720 | 36,800 | 35,950 | 36,230 | +0.17% | 3,466 | - | -4.57% | - | - |
04/22 | 35,880 | 36,430 | 35,620 | 36,170 | +2.73% | 10,697 | - | -4.83% | - | - |
04/19 | 35,960 | 36,090 | 34,390 | 35,210 | -3.67% | 19,077 | - | -7.32% | - | - |
04/18 | 36,020 | 36,890 | 35,830 | 36,550 | +1.02% | 7,276 | - | -3.85% | - | - |
04/17 | 37,340 | 37,340 | 36,140 | 36,180 | -2.35% | 8,523 | - | -4.69% | - | - |
04/16 | 37,970 | 38,070 | 36,900 | 37,050 | -4.16% | 15,252 | - | -2.32% | - | - |
04/15 | 38,150 | 38,660 | 37,710 | 38,660 | -0.49% | 6,730 | - | +2.06% | - | - |
04/12 | 38,850 | 39,120 | 38,610 | 38,850 | +0.7% | 7,110 | - | +2.7% | - | - |
04/11 | 37,690 | 38,590 | 37,690 | 38,580 | +0.49% | 6,818 | - | +2.17% | - | - |
04/10 | 38,430 | 38,660 | 38,320 | 38,390 | -0.83% | 2,872 | - | +1.78% | - | - |
04/09 | 38,240 | 38,770 | 38,140 | 38,710 | +1.9% | 8,751 | - | +2.75% | - | - |
04/08 | 37,830 | 38,370 | 37,720 | 37,990 | +1.85% | 12,666 | - | +1.03% | - | - |
04/05 | 37,240 | 37,410 | 36,650 | 37,300 | -2.33% | 9,498 | - | -0.68% | - | - |
04/04 | 38,130 | 38,700 | 38,060 | 38,190 | +2.03% | 10,029 | - | +1.83% | - | - |
04/03 | 37,290 | 37,680 | 36,870 | 37,430 | -0.37% | 8,437 | - | +0.04% | - | - |
04/02 | 38,010 | 38,400 | 37,370 | 37,570 | -0.61% | 9,051 | - | +0.56% | - | - |
04/01 | 39,510 | 39,600 | 37,550 | 37,800 | -3.72% | 17,280 | - | +1.35% | - | - |
03/29 | 38,940 | 39,420 | 38,880 | 39,260 | +1.45% | 11,564 | - | +5.51% | - | - |
03/28 | 39,190 | 39,450 | 38,500 | 38,700 | -1.63% | 9,055 | - | +4.52% | - | - |
03/27 | 39,270 | 39,720 | 39,150 | 39,340 | +1.05% | 9,786 | - | +6.69% | - | - |
03/26 | 38,790 | 39,020 | 38,470 | 38,930 | +0.46% | 5,082 | - | +6.07% | - | - |
03/25 | 39,650 | 39,650 | 38,750 | 38,750 | -2.81% | 9,597 | - | +6.07% | - | - |
03/22 | 39,660 | 40,000 | 39,380 | 39,870 | +1.35% | 14,783 | - | +9.74% | - | - |
03/21 | 39,130 | 39,390 | 38,910 | 39,340 | +3.42% | 8,733 | - | +9.03% | - | - |
03/19 | 37,160 | 38,040 | 37,010 | 38,040 | +2.07% | 14,596 | - | +6.01% | - | - |
03/18 | 36,410 | 37,290 | 36,300 | 37,270 | +3.96% | 7,443 | - | +4.46% | - | - |
03/15 | 35,380 | 36,140 | 35,330 | 35,850 | +0.45% | 5,008 | - | +0.95% | - | - |
03/14 | 35,290 | 35,690 | 34,970 | 35,690 | +1.28% | 4,142 | - | +0.86% | - | - |
03/13 | 36,100 | 36,140 | 34,800 | 35,240 | -0.59% | 9,080 | - | -0.05% | - | - |
03/12 | 35,150 | 35,500 | 34,420 | 35,450 | -0.92% | 11,410 | - | +0.8% | - | - |
03/11 | 36,320 | 36,430 | 34,960 | 35,780 | -4.25% | 15,506 | - | +2.09% | - | - |
03/08 | 37,250 | 37,870 | 36,750 | 37,370 | +0.57% | 12,677 | - | +7.05% | - | - |
03/07 | 37,950 | 38,200 | 37,040 | 37,160 | -1.04% | 11,033 | - | +7.01% | - | - |
03/06 | 36,920 | 37,610 | 36,760 | 37,550 | +0.75% | 9,026 | - | +8.76% | - | - |
03/05 | 36,600 | 37,340 | 36,480 | 37,270 | +1.06% | 30,741 | - | +8.62% | - | - |
03/04 | 37,250 | 37,360 | 36,720 | 36,880 | 0% | 9,278 | - | +8.22% | - | - |
03/01 | 36,040 | 37,000 | 36,040 | 36,880 | +2.53% | 10,115 | - | +8.81% | - | - |
02/29 | 35,810 | 36,160 | 35,410 | 35,970 | 0% | 6,370 | - | +6.71% | - | - |
02/28 | 36,100 | 36,150 | 35,760 | 35,970 | -0.22% | 3,213 | - | +7.14% | - | - |
02/27 | 35,980 | 36,440 | 35,900 | 36,050 | +0.25% | 7,472 | - | +7.81% | - | - |
02/26 | 36,000 | 36,280 | 35,720 | 35,960 | +0.95% | 5,657 | - | +8.1% | - | - |
02/22 | 35,200 | 35,670 | 35,150 | 35,620 | +2.65% | 12,511 | - | +7.68% | - | - |
02/21 | 34,590 | 34,790 | 34,370 | 34,700 | -0.52% | 3,103 | - | +5.43% | - | - |
02/20 | 35,260 | 35,290 | 34,640 | 34,880 | -0.54% | 7,041 | - | +6.38% | - | - |
02/19 | 34,690 | 35,070 | 34,600 | 35,070 | +1.18% | 5,842 | - | +7.31% | - | - |
02/16 | 34,460 | 35,040 | 34,350 | 34,660 | +2.57% | 21,259 | - | +6.53% | - | - |
02/15 | 34,090 | 34,090 | 33,530 | 33,790 | +0.54% | 8,123 | - | +4.32% | - | - |
02/14 | 33,930 | 33,930 | 33,300 | 33,610 | -2.18% | 4,131 | - | +4.23% | - | - |
02/13 | 33,770 | 34,380 | 33,550 | 34,360 | +4.28% | 8,801 | - | +7.12% | - | - |
02/09 | 32,960 | 33,410 | 32,780 | 32,950 | -0.39% | 8,303 | - | +3.43% | - | - |
02/08 | 32,970 | 33,320 | 32,530 | 33,080 | +1.1% | 13,613 | - | +4.42% | - | - |
02/07 | 32,330 | 32,940 | 32,330 | 32,720 | +0.74% | 5,579 | - | +3.92% | - | - |
02/06 | 32,750 | 32,750 | 32,270 | 32,480 | -1.49% | 5,049 | - | +3.75% | - | - |
02/05 | 33,060 | 33,070 | 32,650 | 32,970 | +1.51% | 3,464 | - | +5.91% | - | - |
02/02 | 32,580 | 32,750 | 32,240 | 32,480 | +0.65% | 6,264 | - | +5.07% | - | - |
02/01 | 32,280 | 32,540 | 32,140 | 32,270 | -1.62% | 7,570 | - | +5.07% | - | - |
01/31 | 31,830 | 32,800 | 31,800 | 32,800 | +1.89% | 6,477 | - | +7.46% | - | - |
01/30 | 32,300 | 32,490 | 32,130 | 32,190 | -0.06% | 3,593 | - | +6.24% | - | - |
01/29 | 31,710 | 32,390 | 31,710 | 32,210 | +2.48% | 5,602 | - | +6.92% | - | - |
01/26 | 31,980 | 32,000 | 31,360 | 31,430 | -2.6% | 9,766 | - | +5.01% | - | - |
01/25 | 32,130 | 32,360 | 31,860 | 32,270 | +0.25% | 7,564 | - | +8.46% | - | - |
01/24 | 32,440 | 32,560 | 32,030 | 32,190 | -1.2% | 6,237 | - | +8.9% | - | - |
01/23 | 32,790 | 33,190 | 32,340 | 32,580 | -0.18% | 15,113 | - | +10.97% | - | - |
01/22 | 32,160 | 32,660 | 32,120 | 32,640 | +2.84% | 6,269 | - | +11.89% | - | - |
01/19 | 32,010 | 32,020 | 31,480 | 31,740 | +1.44% | 9,935 | - | +9.51% | - | - |
01/18 | 31,320 | 31,720 | 31,240 | 31,290 | -0.45% | 8,776 | - | +8.52% | - | - |
01/17 | 31,930 | 32,610 | 31,370 | 31,430 | -0.66% | 17,864 | - | +9.62% | - | - |
01/16 | 32,110 | 32,180 | 31,560 | 31,640 | -1.68% | 11,862 | - | +10.87% | - | - |
01/15 | 31,530 | 32,250 | 31,410 | 32,180 | +2.55% | 9,714 | - | +13.21% | - | - |
01/12 | 31,360 | 31,760 | 31,160 | 31,380 | +0.93% | 11,304 | - | +11.1% | - | - |
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 | |
2016年 1月期 | 14,660 8/11 | 8,350 1/21 | 260,678 12/18 | +10.83% 10/26 | -26.05% 2/12 |
2017年 1月期 | 11,570 1/5 12/21 | 6,740 6/24 | 160,794 2/12 | +12.71% 12/13 | -17.61% 6/24 |
2018年 1月期 | 17,630 1/23 | 10,140 4/17 | 119,801 4/10 | +11.03% 5/8 | -15.46% 2/14 |
2019年 1月期 | 16,870 2/1 | 9,590 12/26 | 443,063 3/9 | +12.52% 9/26 | -22.91% 12/25 |
2020年 1月期 | 15,110 12/18 12/17 他2件 | 10,370 8/6 | 37,890 11/22 | +12.77% 9/17 | -28.17% 3/9 |
2021年 1月期 | 17,360 1/14 | 6,990 3/17 | 94,586 8/28 | +15.42% 5/28 | -36.5% 3/13 |
2022年 1月期 | 21,960 9/14 | 15,850 2/1 | 144,141 10/1 | +14.33% 9/14 | -14.43% 3/8 |
2023年 1月期 | 20,365 11/24 | 14,985 3/9 | 35,063 3/7 | +11.72% 3/24 | -14% 3/9 |
最新 | 38,460 2024/6/7 | 2,305 | +0.35% 38,327 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 46%(1.46倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 59%(1.59倍)
- 2024/06/07 vs 2023/12/29
- 36%(1.36倍)
- 過去安値
6,740円(2016/06/24) - 471%(5.71倍)
38,460円(6/7)