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PERPBR
2024
06/072,6882,6922,6782,685+0.22%26,843--0.26%--
06/062,6602,6812,6562,679-0.67%84,097--0.56%--
06/052,6902,7062,6892,697+0.82%17,182-+0.07%--
06/042,6832,6882,6692,675+0.41%77,857--0.82%--
06/032,6802,6802,6592,664-1.19%89,550--1.33%--
05/312,7242,7262,6952,696-1.32%42,216--0.22%--
05/302,7292,7602,7272,732+1.37%431,843-+1%--
05/292,6722,6962,6532,695+0.9%46,017--0.44%--
05/282,6702,6802,6642,671+0.04%22,323--1.51%--
05/272,6802,6842,6702,670-0.67%46,011--1.66%--
05/242,7042,7072,6822,688+1.17%61,068--1.1%--
05/232,6712,6892,6552,657-1.3%71,440--2.28%--
05/222,6712,6922,6712,692+0.86%17,765--0.99%--
05/212,6432,6692,6412,669+0.41%84,399--1.77%--
05/202,6812,6842,6342,658-0.86%59,882--2.14%--
05/172,6902,6982,6762,681+0.41%47,537--1.25%--
05/162,6822,6992,6682,670-1.48%75,570--1.58%--
05/152,6912,7122,6782,710-0.18%88,677--0.07%--
05/142,7182,7302,7022,715-0.4%112,187-+0.15%--
05/132,7222,7382,7172,726+0.29%155,902-+0.7%--
05/102,7012,7252,6832,718-0.44%330,886-+0.52%--
05/092,7162,7302,7072,730+0.44%62,657-+1.07%--
05/082,6902,7242,6852,718+1.3%206,946-+0.82%--
05/072,6742,6992,6732,683-1.51%235,481--0.3%--
05/022,7342,7412,7142,724+0.07%88,290-+1.34%--
05/012,7342,7352,7092,722+0.37%44,827-+1.49%--
04/302,7102,7242,6952,712-1.2%173,242-+1.31%--
04/262,7562,7682,7322,745-0.72%224,057-+2.69%--
04/252,7462,7672,7382,765+1.99%70,316-+3.71%--
04/242,7392,7412,7082,711-2.24%267,981-+1.99%--
04/232,7562,7842,7532,773-0.22%37,749-+4.44%--
04/222,8022,8112,7772,779-1.1%139,642-+4.87%--
04/192,7692,8342,7692,810+2.55%559,753-+6.12%--
04/182,7632,7702,7292,740-0.22%133,582-+3.63%--
04/172,6992,7462,6992,746+1.33%195,309-+3.9%--
04/162,6972,7212,6972,710+1.76%140,102-+2.57%--
04/152,6742,6872,6622,663+0.87%148,854-+0.79%--
04/122,6272,6442,6242,640-0.34%43,323--0.08%--
04/112,6732,6732,6442,649+0.34%42,991-+0.23%--
04/102,6352,6412,6292,640+0.53%107,381--0.11%--
04/092,6412,6432,6262,626-1.13%48,413--0.61%--
04/082,6522,6642,6362,656-0.86%147,430-+0.53%--
04/052,6662,6922,6622,679+2.17%505,250-+1.4%--
04/042,6092,6242,5942,622-0.98%76,639--0.79%--
04/032,6432,6622,6362,648+0.99%160,985-+0.11%--
04/022,6182,6302,6022,622-0.04%171,211--0.94%--
04/012,5682,6312,5662,623+1.47%240,353--1.02%--
03/292,5922,5942,5802,585-0.69%173,657--2.56%--
03/282,5882,6082,5852,603+0.89%38,778--2.14%--
03/272,5952,5992,5662,580-0.81%303,894--3.23%--
03/262,6032,6102,5962,6010%62,693--2.69%--
03/252,5782,6012,5772,601+1.17%55,852--2.91%--
03/222,5642,5832,5602,571-0.27%91,811--4.28%--
03/212,5922,6012,5772,578-2.09%327,679--4.34%--
03/192,6602,6712,6332,633-0.64%364,949--2.59%--
03/182,7042,7042,6502,650-2.65%175,753--2.32%--
03/152,7362,7362,7182,722+0.29%54,413-0%--
03/142,7322,7442,7142,714-0.4%112,675--0.59%--
03/132,6892,7392,6892,725+0.29%266,505--0.51%--
03/122,7382,7522,7142,717+0.11%160,003--1.06%--
03/112,7032,7352,7022,714+2.07%225,808--1.49%--
03/082,6612,6652,6382,659-0.23%364,074--3.8%--
03/072,6122,6682,6062,665+1.37%202,104--3.96%--
03/062,6482,6502,6292,629-0.04%372,277--5.64%--
03/052,6412,6482,6232,630-0.11%718,756--6%--
03/042,6192,6382,6162,633-0.42%72,356--6.37%--
03/012,6842,6862,6402,644-1.86%262,431--6.34%--
02/292,7102,7152,6912,694-0.07%68,328--4.97%--
02/282,6902,7002,6892,696+0.22%35,488--5.17%--
02/272,6912,7012,6802,690-0.22%74,618--5.65%--
02/262,6842,6962,6802,696-0.19%50,785--5.8%--
02/222,7232,7342,6982,701-2.17%306,733--6.02%--
02/212,7682,7752,7602,761+0.29%71,007--4.3%--
02/202,7452,7612,7282,753+0.11%101,245--4.87%--
02/192,7492,7582,7432,750+0.11%60,404--5.24%--
02/162,7322,7542,7202,747-0.83%591,283--5.63%--
02/152,7742,7882,7692,770-1.18%35,156--5.23%--
02/142,8042,8132,7962,803+0.61%58,408--4.5%--
02/132,8192,8242,7842,786-2.86%143,708--5.53%--
02/092,8622,8682,8402,868-0.14%258,295--3.27%--
02/082,9122,9142,8652,872-2.21%463,567--3.56%--
02/072,9482,9552,9272,937+0.17%139,040--1.77%--
02/062,9222,9352,9192,932+0.72%30,926--2.27%--
02/052,9052,9272,9052,911-0.72%57,771--3.26%--
02/022,9242,9362,9082,932-0.51%43,170--2.91%--
02/012,9492,9502,9332,947+0.89%83,432--2.77%--
01/312,9692,9702,9212,921-0.71%73,818--3.98%--
01/302,9282,9422,9252,942-0.03%89,622--3.67%--
01/292,9582,9602,9302,943-0.84%89,656--3.92%--
01/262,9512,9702,9422,968+1.54%66,057--3.45%--
01/252,9332,9532,9212,923-0.17%76,612--5.25%--
01/242,9072,9382,9072,928+0.86%50,536--5.46%--
01/232,8972,9112,8662,903+0.1%172,707--6.69%--
01/222,9162,9212,9002,900-1.73%170,244--7.17%--
01/192,9422,9652,9342,951-1.37%203,534--5.99%--
01/182,9983,0002,9702,992+0.03%157,398--5.05%--
01/172,9572,9922,9282,991+0.47%284,286--5.44%--
01/162,9542,9812,9522,977+0.74%186,606--6.21%--
01/152,9802,9862,9472,955-0.97%129,402--7.16%--
01/123,0053,0052,9722,984-1.52%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）