株価チャート
株価
6/7
- 前日 (6/6)
- 2,679
- 始値
- 2,688
- 高値
- 2,692
- 安値
- 2,678
- 終値 +0.22%
- 2,685
- 出来高 -68.08%
- 26,843
乖離率
- 株価(5日)
移動平均値 - +0.19%
2,680 - 株価(25日)
移動平均値 - -0.26%
2,692 - 出来高(5日)
移動平均値 - -54.58%
59,106
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 | 2,688 | 2,692 | 2,678 | 2,685 | +0.22% | 26,843 | - | -0.26% | - | - |
06/06 | 2,660 | 2,681 | 2,656 | 2,679 | -0.67% | 84,097 | - | -0.56% | - | - |
06/05 | 2,690 | 2,706 | 2,689 | 2,697 | +0.82% | 17,182 | - | +0.07% | - | - |
06/04 | 2,683 | 2,688 | 2,669 | 2,675 | +0.41% | 77,857 | - | -0.82% | - | - |
06/03 | 2,680 | 2,680 | 2,659 | 2,664 | -1.19% | 89,550 | - | -1.33% | - | - |
05/31 | 2,724 | 2,726 | 2,695 | 2,696 | -1.32% | 42,216 | - | -0.22% | - | - |
05/30 | 2,729 | 2,760 | 2,727 | 2,732 | +1.37% | 431,843 | - | +1% | - | - |
05/29 | 2,672 | 2,696 | 2,653 | 2,695 | +0.9% | 46,017 | - | -0.44% | - | - |
05/28 | 2,670 | 2,680 | 2,664 | 2,671 | +0.04% | 22,323 | - | -1.51% | - | - |
05/27 | 2,680 | 2,684 | 2,670 | 2,670 | -0.67% | 46,011 | - | -1.66% | - | - |
05/24 | 2,704 | 2,707 | 2,682 | 2,688 | +1.17% | 61,068 | - | -1.1% | - | - |
05/23 | 2,671 | 2,689 | 2,655 | 2,657 | -1.3% | 71,440 | - | -2.28% | - | - |
05/22 | 2,671 | 2,692 | 2,671 | 2,692 | +0.86% | 17,765 | - | -0.99% | - | - |
05/21 | 2,643 | 2,669 | 2,641 | 2,669 | +0.41% | 84,399 | - | -1.77% | - | - |
05/20 | 2,681 | 2,684 | 2,634 | 2,658 | -0.86% | 59,882 | - | -2.14% | - | - |
05/17 | 2,690 | 2,698 | 2,676 | 2,681 | +0.41% | 47,537 | - | -1.25% | - | - |
05/16 | 2,682 | 2,699 | 2,668 | 2,670 | -1.48% | 75,570 | - | -1.58% | - | - |
05/15 | 2,691 | 2,712 | 2,678 | 2,710 | -0.18% | 88,677 | - | -0.07% | - | - |
05/14 | 2,718 | 2,730 | 2,702 | 2,715 | -0.4% | 112,187 | - | +0.15% | - | - |
05/13 | 2,722 | 2,738 | 2,717 | 2,726 | +0.29% | 155,902 | - | +0.7% | - | - |
05/10 | 2,701 | 2,725 | 2,683 | 2,718 | -0.44% | 330,886 | - | +0.52% | - | - |
05/09 | 2,716 | 2,730 | 2,707 | 2,730 | +0.44% | 62,657 | - | +1.07% | - | - |
05/08 | 2,690 | 2,724 | 2,685 | 2,718 | +1.3% | 206,946 | - | +0.82% | - | - |
05/07 | 2,674 | 2,699 | 2,673 | 2,683 | -1.51% | 235,481 | - | -0.3% | - | - |
05/02 | 2,734 | 2,741 | 2,714 | 2,724 | +0.07% | 88,290 | - | +1.34% | - | - |
05/01 | 2,734 | 2,735 | 2,709 | 2,722 | +0.37% | 44,827 | - | +1.49% | - | - |
04/30 | 2,710 | 2,724 | 2,695 | 2,712 | -1.2% | 173,242 | - | +1.31% | - | - |
04/26 | 2,756 | 2,768 | 2,732 | 2,745 | -0.72% | 224,057 | - | +2.69% | - | - |
04/25 | 2,746 | 2,767 | 2,738 | 2,765 | +1.99% | 70,316 | - | +3.71% | - | - |
04/24 | 2,739 | 2,741 | 2,708 | 2,711 | -2.24% | 267,981 | - | +1.99% | - | - |
04/23 | 2,756 | 2,784 | 2,753 | 2,773 | -0.22% | 37,749 | - | +4.44% | - | - |
04/22 | 2,802 | 2,811 | 2,777 | 2,779 | -1.1% | 139,642 | - | +4.87% | - | - |
04/19 | 2,769 | 2,834 | 2,769 | 2,810 | +2.55% | 559,753 | - | +6.12% | - | - |
04/18 | 2,763 | 2,770 | 2,729 | 2,740 | -0.22% | 133,582 | - | +3.63% | - | - |
04/17 | 2,699 | 2,746 | 2,699 | 2,746 | +1.33% | 195,309 | - | +3.9% | - | - |
04/16 | 2,697 | 2,721 | 2,697 | 2,710 | +1.76% | 140,102 | - | +2.57% | - | - |
04/15 | 2,674 | 2,687 | 2,662 | 2,663 | +0.87% | 148,854 | - | +0.79% | - | - |
04/12 | 2,627 | 2,644 | 2,624 | 2,640 | -0.34% | 43,323 | - | -0.08% | - | - |
04/11 | 2,673 | 2,673 | 2,644 | 2,649 | +0.34% | 42,991 | - | +0.23% | - | - |
04/10 | 2,635 | 2,641 | 2,629 | 2,640 | +0.53% | 107,381 | - | -0.11% | - | - |
04/09 | 2,641 | 2,643 | 2,626 | 2,626 | -1.13% | 48,413 | - | -0.61% | - | - |
04/08 | 2,652 | 2,664 | 2,636 | 2,656 | -0.86% | 147,430 | - | +0.53% | - | - |
04/05 | 2,666 | 2,692 | 2,662 | 2,679 | +2.17% | 505,250 | - | +1.4% | - | - |
04/04 | 2,609 | 2,624 | 2,594 | 2,622 | -0.98% | 76,639 | - | -0.79% | - | - |
04/03 | 2,643 | 2,662 | 2,636 | 2,648 | +0.99% | 160,985 | - | +0.11% | - | - |
04/02 | 2,618 | 2,630 | 2,602 | 2,622 | -0.04% | 171,211 | - | -0.94% | - | - |
04/01 | 2,568 | 2,631 | 2,566 | 2,623 | +1.47% | 240,353 | - | -1.02% | - | - |
03/29 | 2,592 | 2,594 | 2,580 | 2,585 | -0.69% | 173,657 | - | -2.56% | - | - |
03/28 | 2,588 | 2,608 | 2,585 | 2,603 | +0.89% | 38,778 | - | -2.14% | - | - |
03/27 | 2,595 | 2,599 | 2,566 | 2,580 | -0.81% | 303,894 | - | -3.23% | - | - |
03/26 | 2,603 | 2,610 | 2,596 | 2,601 | 0% | 62,693 | - | -2.69% | - | - |
03/25 | 2,578 | 2,601 | 2,577 | 2,601 | +1.17% | 55,852 | - | -2.91% | - | - |
03/22 | 2,564 | 2,583 | 2,560 | 2,571 | -0.27% | 91,811 | - | -4.28% | - | - |
03/21 | 2,592 | 2,601 | 2,577 | 2,578 | -2.09% | 327,679 | - | -4.34% | - | - |
03/19 | 2,660 | 2,671 | 2,633 | 2,633 | -0.64% | 364,949 | - | -2.59% | - | - |
03/18 | 2,704 | 2,704 | 2,650 | 2,650 | -2.65% | 175,753 | - | -2.32% | - | - |
03/15 | 2,736 | 2,736 | 2,718 | 2,722 | +0.29% | 54,413 | - | 0% | - | - |
03/14 | 2,732 | 2,744 | 2,714 | 2,714 | -0.4% | 112,675 | - | -0.59% | - | - |
03/13 | 2,689 | 2,739 | 2,689 | 2,725 | +0.29% | 266,505 | - | -0.51% | - | - |
03/12 | 2,738 | 2,752 | 2,714 | 2,717 | +0.11% | 160,003 | - | -1.06% | - | - |
03/11 | 2,703 | 2,735 | 2,702 | 2,714 | +2.07% | 225,808 | - | -1.49% | - | - |
03/08 | 2,661 | 2,665 | 2,638 | 2,659 | -0.23% | 364,074 | - | -3.8% | - | - |
03/07 | 2,612 | 2,668 | 2,606 | 2,665 | +1.37% | 202,104 | - | -3.96% | - | - |
03/06 | 2,648 | 2,650 | 2,629 | 2,629 | -0.04% | 372,277 | - | -5.64% | - | - |
03/05 | 2,641 | 2,648 | 2,623 | 2,630 | -0.11% | 718,756 | - | -6% | - | - |
03/04 | 2,619 | 2,638 | 2,616 | 2,633 | -0.42% | 72,356 | - | -6.37% | - | - |
03/01 | 2,684 | 2,686 | 2,640 | 2,644 | -1.86% | 262,431 | - | -6.34% | - | - |
02/29 | 2,710 | 2,715 | 2,691 | 2,694 | -0.07% | 68,328 | - | -4.97% | - | - |
02/28 | 2,690 | 2,700 | 2,689 | 2,696 | +0.22% | 35,488 | - | -5.17% | - | - |
02/27 | 2,691 | 2,701 | 2,680 | 2,690 | -0.22% | 74,618 | - | -5.65% | - | - |
02/26 | 2,684 | 2,696 | 2,680 | 2,696 | -0.19% | 50,785 | - | -5.8% | - | - |
02/22 | 2,723 | 2,734 | 2,698 | 2,701 | -2.17% | 306,733 | - | -6.02% | - | - |
02/21 | 2,768 | 2,775 | 2,760 | 2,761 | +0.29% | 71,007 | - | -4.3% | - | - |
02/20 | 2,745 | 2,761 | 2,728 | 2,753 | +0.11% | 101,245 | - | -4.87% | - | - |
02/19 | 2,749 | 2,758 | 2,743 | 2,750 | +0.11% | 60,404 | - | -5.24% | - | - |
02/16 | 2,732 | 2,754 | 2,720 | 2,747 | -0.83% | 591,283 | - | -5.63% | - | - |
02/15 | 2,774 | 2,788 | 2,769 | 2,770 | -1.18% | 35,156 | - | -5.23% | - | - |
02/14 | 2,804 | 2,813 | 2,796 | 2,803 | +0.61% | 58,408 | - | -4.5% | - | - |
02/13 | 2,819 | 2,824 | 2,784 | 2,786 | -2.86% | 143,708 | - | -5.53% | - | - |
02/09 | 2,862 | 2,868 | 2,840 | 2,868 | -0.14% | 258,295 | - | -3.27% | - | - |
02/08 | 2,912 | 2,914 | 2,865 | 2,872 | -2.21% | 463,567 | - | -3.56% | - | - |
02/07 | 2,948 | 2,955 | 2,927 | 2,937 | +0.17% | 139,040 | - | -1.77% | - | - |
02/06 | 2,922 | 2,935 | 2,919 | 2,932 | +0.72% | 30,926 | - | -2.27% | - | - |
02/05 | 2,905 | 2,927 | 2,905 | 2,911 | -0.72% | 57,771 | - | -3.26% | - | - |
02/02 | 2,924 | 2,936 | 2,908 | 2,932 | -0.51% | 43,170 | - | -2.91% | - | - |
02/01 | 2,949 | 2,950 | 2,933 | 2,947 | +0.89% | 83,432 | - | -2.77% | - | - |
01/31 | 2,969 | 2,970 | 2,921 | 2,921 | -0.71% | 73,818 | - | -3.98% | - | - |
01/30 | 2,928 | 2,942 | 2,925 | 2,942 | -0.03% | 89,622 | - | -3.67% | - | - |
01/29 | 2,958 | 2,960 | 2,930 | 2,943 | -0.84% | 89,656 | - | -3.92% | - | - |
01/26 | 2,951 | 2,970 | 2,942 | 2,968 | +1.54% | 66,057 | - | -3.45% | - | - |
01/25 | 2,933 | 2,953 | 2,921 | 2,923 | -0.17% | 76,612 | - | -5.25% | - | - |
01/24 | 2,907 | 2,938 | 2,907 | 2,928 | +0.86% | 50,536 | - | -5.46% | - | - |
01/23 | 2,897 | 2,911 | 2,866 | 2,903 | +0.1% | 172,707 | - | -6.69% | - | - |
01/22 | 2,916 | 2,921 | 2,900 | 2,900 | -1.73% | 170,244 | - | -7.17% | - | - |
01/19 | 2,942 | 2,965 | 2,934 | 2,951 | -1.37% | 203,534 | - | -5.99% | - | - |
01/18 | 2,998 | 3,000 | 2,970 | 2,992 | +0.03% | 157,398 | - | -5.05% | - | - |
01/17 | 2,957 | 2,992 | 2,928 | 2,991 | +0.47% | 284,286 | - | -5.44% | - | - |
01/16 | 2,954 | 2,981 | 2,952 | 2,977 | +0.74% | 186,606 | - | -6.21% | - | - |
01/15 | 2,980 | 2,986 | 2,947 | 2,955 | -0.97% | 129,402 | - | -7.16% | - | - |
01/12 | 3,005 | 3,005 | 2,972 | 2,984 | -1.52% | 178,812 | - | -6.6% | - | - |
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 | 11,780 1/21 | 9,480 8/11 | 40,789 12/18 | +12.62% 8/25 | -6.05% 11/9 |
2017年 1月期 | 13,600 6/24 | 8,690 1/5 | 28,063 7/29 | +8.57% 6/24 | -6.41% 7/19 |
2018年 1月期 | 9,210 4/17 | 6,730 1/23 | 34,254 3/21 | +9.24% 2/14 | -6.79% 11/7 |
2019年 1月期 | 8,050 12/26 | 6,360 10/2 | 21,435 12/7 | +11.69% 12/25 | -5.56% 9/28 |
2020年 1月期 | 7,440 2/8 | 5,950 1/20 1/17 | 221,833 6/3 | +13.94% 3/9 | -5.69% 9/13 |
2021年 1月期 | 8,610 3/19 | 4,465 1/14 | 222,436 9/24 | +25.34% 3/16 | -9.83% 6/8 |
2022年 1月期 | 4,670 2/1 | 4,040 9/14 | 508,274 9/24 | +7.67% 3/8 | -7.31% 9/14 |
2023年 1月期 | 4,865 3/9 | 3,965 8/17 | 437,509 2/9 | +7.42% 3/9 | -7.05% 3/24 |
最新 | 2,685 2024/6/7 | 26,843 | -0.26% 2,692 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- -21%(0.79倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- -26%(0.74倍)
- 2024/06/07 vs 2023/12/29
- -16%(0.84倍)