株価チャート
株価
6/7
- 前日 (6/6)
- 591
- 始値
- 594
- 高値
- 596
- 安値
- 589
- 終値 +0.17%
- 592
- 出来高 -13.25%
- 8,992,970
乖離率
- 株価(5日)
移動平均値 - +0.17%
591 - 株価(25日)
移動平均値 - -0.67%
596 - 出来高(5日)
移動平均値 - -12.28%
10,252,014
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 | 594 | 596 | 589 | 592 | +0.17% | 8,992,970 | - | -0.67% | - | - |
06/06 | 582 | 592 | 581 | 591 | -1.17% | 10,366,378 | - | -1.01% | - | - |
06/05 | 596 | 603 | 594 | 598 | +1.7% | 8,528,699 | - | +0.17% | - | - |
06/04 | 592 | 595 | 585 | 588 | +0.68% | 10,219,242 | - | -1.67% | - | - |
06/03 | 590 | 590 | 581 | 584 | -2.34% | 13,152,783 | - | -2.67% | - | - |
05/31 | 610 | 611 | 597 | 598 | -2.29% | 11,737,809 | - | -0.5% | - | - |
05/30 | 618 | 627 | 610 | 612 | +2.34% | 12,458,136 | - | +1.66% | - | - |
05/29 | 587 | 598 | 578 | 598 | +1.7% | 11,479,688 | - | -0.83% | - | - |
05/28 | 587 | 591 | 583 | 588 | +0.34% | 5,980,076 | - | -2.81% | - | - |
05/27 | 591 | 594 | 586 | 586 | -1.35% | 5,599,341 | - | -3.46% | - | - |
05/24 | 600 | 603 | 591 | 594 | +2.41% | 10,799,064 | - | -2.3% | - | - |
05/23 | 587 | 596 | 579 | 580 | -2.68% | 12,868,293 | - | -4.61% | - | - |
05/22 | 587 | 596 | 587 | 596 | +1.71% | 9,877,051 | - | -2.13% | - | - |
05/21 | 574 | 586 | 573 | 586 | +0.86% | 5,635,021 | - | -3.62% | - | - |
05/20 | 591 | 594 | 570 | 581 | -1.53% | 13,454,945 | - | -4.44% | - | - |
05/17 | 596 | 599 | 589 | 590 | +0.51% | 9,897,639 | - | -2.8% | - | - |
05/16 | 591 | 600 | 585 | 587 | -2.81% | 12,823,932 | - | -3.14% | - | - |
05/15 | 596 | 605 | 589 | 604 | -0.33% | 11,044,414 | - | -0.33% | - | - |
05/14 | 609 | 614 | 600 | 606 | -0.66% | 12,046,338 | - | 0% | - | - |
05/13 | 610 | 617 | 607 | 610 | +0.16% | 9,687,362 | - | +0.99% | - | - |
05/10 | 600 | 612 | 591 | 609 | -0.81% | 13,275,224 | - | +1% | - | - |
05/09 | 607 | 614 | 602 | 614 | +0.82% | 8,188,415 | - | +2.16% | - | - |
05/08 | 595 | 611 | 593 | 609 | +3.05% | 8,867,870 | - | +1.5% | - | - |
05/07 | 590 | 600 | 589 | 591 | -2.96% | 8,149,514 | - | -1.01% | - | - |
05/02 | 615 | 619 | 605 | 609 | +0.16% | 12,249,084 | - | +2.18% | - | - |
05/01 | 615 | 616 | 603 | 608 | +0.33% | 12,020,174 | - | +2.36% | - | - |
04/30 | 607 | 612 | 597 | 606 | -2.1% | 11,474,995 | - | +2.36% | - | - |
04/26 | 624 | 633 | 614 | 619 | -1.75% | 20,777,295 | - | +4.92% | - | - |
04/25 | 620 | 631 | 617 | 630 | +4.3% | 12,451,777 | - | +7.33% | - | - |
04/24 | 617 | 619 | 604 | 604 | -4.88% | 17,072,705 | - | +3.42% | - | - |
04/23 | 625 | 640 | 624 | 635 | -0.47% | 10,031,334 | - | +9.11% | - | - |
04/22 | 647 | 652 | 635 | 638 | -2% | 17,522,824 | - | +10% | - | - |
04/19 | 634 | 662 | 633 | 651 | +5% | 22,064,363 | - | +12.44% | - | - |
04/18 | 630 | 634 | 613 | 620 | -0.32% | 12,637,193 | - | +7.27% | - | - |
04/17 | 601 | 623 | 601 | 622 | +2.47% | 15,463,022 | - | +7.8% | - | - |
04/16 | 602 | 611 | 600 | 607 | +3.58% | 17,021,784 | - | +5.2% | - | - |
04/15 | 591 | 597 | 585 | 586 | +1.91% | 19,641,275 | - | +1.56% | - | - |
04/12 | 568 | 577 | 568 | 575 | -0.52% | 9,972,357 | - | -0.35% | - | - |
04/11 | 587 | 589 | 577 | 578 | +0.7% | 12,322,214 | - | +0.17% | - | - |
04/10 | 573 | 576 | 570 | 574 | +0.88% | 6,203,508 | - | -0.52% | - | - |
04/09 | 577 | 578 | 568 | 569 | -2.23% | 8,481,735 | - | -1.39% | - | - |
04/08 | 581 | 586 | 572 | 582 | -1.52% | 9,237,140 | - | +0.87% | - | - |
04/05 | 586 | 599 | 584 | 591 | +3.87% | 10,910,993 | - | +2.43% | - | - |
04/04 | 563 | 569 | 555 | 569 | -1.56% | 8,158,218 | - | -1.56% | - | - |
04/03 | 578 | 586 | 573 | 578 | +1.58% | 11,579,885 | - | -0.17% | - | - |
04/02 | 566 | 572 | 558 | 569 | 0% | 9,606,107 | - | -1.9% | - | - |
04/01 | 544 | 572 | 543 | 569 | +3.27% | 10,358,430 | - | -2.07% | - | - |
03/29 | 555 | 556 | 549 | 551 | -1.61% | 9,976,694 | - | -5.33% | - | - |
03/28 | 553 | 563 | 550 | 560 | +1.82% | 8,692,291 | - | -4.44% | - | - |
03/27 | 556 | 558 | 543 | 550 | -1.43% | 10,909,588 | - | -6.46% | - | - |
03/26 | 559 | 563 | 555 | 558 | -0.18% | 5,660,682 | - | -5.58% | - | - |
03/25 | 550 | 559 | 547 | 559 | +2.38% | 6,845,092 | - | -5.89% | - | - |
03/22 | 543 | 552 | 541 | 546 | -0.73% | 10,410,972 | - | -8.54% | - | - |
03/21 | 555 | 559 | 547 | 550 | -3.85% | 14,347,536 | - | -8.49% | - | - |
03/19 | 585 | 590 | 572 | 572 | -1.38% | 11,054,387 | - | -5.45% | - | - |
03/18 | 604 | 605 | 580 | 580 | -5.38% | 12,648,989 | - | -4.92% | - | - |
03/15 | 619 | 619 | 610 | 613 | +0.49% | 9,475,804 | - | -0.16% | - | - |
03/14 | 617 | 623 | 609 | 610 | -0.65% | 9,576,977 | - | -1.29% | - | - |
03/13 | 600 | 622 | 598 | 614 | +0.66% | 17,666,147 | - | -1.29% | - | - |
03/12 | 621 | 627 | 609 | 610 | -0.16% | 15,655,775 | - | -2.4% | - | - |
03/11 | 605 | 620 | 603 | 611 | +4.44% | 13,162,442 | - | -2.86% | - | - |
03/08 | 585 | 590 | 575 | 585 | -0.51% | 11,603,514 | - | -7.73% | - | - |
03/07 | 564 | 590 | 562 | 588 | +2.62% | 16,982,175 | - | -7.98% | - | - |
03/06 | 581 | 582 | 571 | 573 | +0.17% | 10,978,161 | - | -11.02% | - | - |
03/05 | 578 | 581 | 569 | 572 | -0.17% | 11,980,158 | - | -12% | - | - |
03/04 | 568 | 577 | 567 | 573 | -0.87% | 11,205,048 | - | -12.65% | - | - |
03/01 | 596 | 599 | 576 | 578 | -3.83% | 12,425,512 | - | -12.69% | - | - |
02/29 | 609 | 611 | 599 | 601 | 0% | 13,984,249 | - | -9.9% | - | - |
02/28 | 599 | 604 | 597 | 601 | +0.17% | 7,712,609 | - | -10.43% | - | - |
02/27 | 600 | 604 | 594 | 600 | -0.17% | 9,400,335 | - | -11.11% | - | - |
02/26 | 596 | 602 | 594 | 601 | -0.66% | 7,477,341 | - | -11.62% | - | - |
02/22 | 612 | 620 | 602 | 605 | -4.27% | 16,104,356 | - | -11.68% | - | - |
02/21 | 634 | 638 | 629 | 632 | +0.48% | 9,099,923 | - | -8.54% | - | - |
02/20 | 623 | 632 | 616 | 629 | +0.48% | 9,151,884 | - | -9.5% | - | - |
02/19 | 626 | 632 | 622 | 626 | 0% | 5,834,393 | - | -10.44% | - | - |
02/16 | 618 | 629 | 612 | 626 | -1.42% | 15,404,185 | - | -10.95% | - | - |
02/15 | 637 | 644 | 634 | 635 | -2.46% | 8,061,998 | - | -10.44% | - | - |
02/14 | 652 | 656 | 647 | 651 | +1.24% | 8,822,183 | - | -8.95% | - | - |
02/13 | 662 | 662 | 642 | 643 | -5.72% | 15,059,854 | - | -10.94% | - | - |
02/09 | 679 | 683 | 668 | 682 | -0.29% | 14,006,822 | - | -6.58% | - | - |
02/08 | 703 | 707 | 680 | 684 | -4.07% | 16,494,421 | - | -7.07% | - | - |
02/07 | 722 | 725 | 710 | 713 | 0% | 12,120,700 | - | -4.04% | - | - |
02/06 | 707 | 716 | 707 | 713 | +1.42% | 9,509,045 | - | -4.68% | - | - |
02/05 | 700 | 711 | 699 | 703 | -1.26% | 10,106,100 | - | -6.52% | - | - |
02/02 | 709 | 716 | 701 | 712 | -1.11% | 13,446,507 | - | -6.07% | - | - |
02/01 | 721 | 723 | 713 | 720 | +1.69% | 14,249,085 | - | -5.76% | - | - |
01/31 | 730 | 733 | 708 | 708 | -1.39% | 9,954,433 | - | -8.05% | - | - |
01/30 | 710 | 719 | 709 | 718 | 0% | 6,986,071 | - | -7.47% | - | - |
01/29 | 726 | 728 | 711 | 718 | -1.78% | 12,213,837 | - | -7.95% | - | - |
01/26 | 723 | 733 | 717 | 731 | +2.96% | 12,937,134 | - | -7% | - | - |
01/25 | 714 | 725 | 708 | 710 | -0.28% | 9,424,611 | - | -10.35% | - | - |
01/24 | 702 | 717 | 702 | 712 | +1.71% | 13,690,210 | - | -10.78% | - | - |
01/23 | 697 | 704 | 682 | 700 | +0.29% | 20,476,785 | - | -13.04% | - | - |
01/22 | 707 | 710 | 698 | 698 | -3.32% | 11,420,167 | - | -14.04% | - | - |
01/19 | 717 | 731 | 717 | 722 | -2.96% | 14,432,445 | - | -11.84% | - | - |
01/18 | 747 | 748 | 732 | 744 | +0.13% | 12,015,553 | - | -9.93% | - | - |
01/17 | 725 | 744 | 711 | 743 | +1.09% | 20,139,735 | - | -10.7% | - | - |
01/16 | 724 | 739 | 723 | 735 | +1.38% | 13,705,455 | - | -12.29% | - | - |
01/15 | 738 | 741 | 721 | 725 | -1.89% | 13,922,829 | - | -13.9% | - | - |
01/12 | 749 | 749 | 733 | 739 | -2.76% | 17,317,081 | - | -12.96% | - | - |
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 3月期 | 15,790 2/12 | 9,430 12/18 | 492,734 2/12 | +27.17% 8/25 | -12.73% 4/22 |
2017年 3月期 | 13,900 6/24 | 7,090 3/13 | 1,280,114 11/9 | +16.99% 6/24 | -12.73% 7/19 |
2018年 3月期 | 8,100 4/17 | 4,370 1/23 | 1,320,462 2/6 | +17.77% 2/13 | -12.88% 11/7 |
2019年 3月期 | 6,070 12/26 | 3,850 10/2 | 945,148 10/11 | +23.42% 12/25 | -10.88% 10/1 |
2020年 3月期 | 6,830 3/19 | 3,300 1/17 | 3,271,809 3/10 | +54.2% 3/16 | -18.65% 4/17 |
2021年 3月期 | 5,420 4/3 | 1,544 2/16 | 9,554,539 1/8 | +6.99% 3/24 | -18.8% 6/8 |
2022年 3月期 | 2,030 3/9 | 1,421 9/14 | 19,249,258 10/4 | +15.47% 1/27 | -14.67% 9/14 |
2023年 3月期 | 1,784 5/12 | 1,278 3/9 | 28,703,914 9/28 | +11.94% 9/28 | -10.24% 8/17 |
最新 | 592 2024/6/7 | 8,992,970 | -0.67% 596 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -26%(0.74倍)
- 2017/12/29 vs 2016/12/30
- -35%(0.65倍)
- 2018/12/28 vs 2017/12/29
- 10%(1.1倍)
- 2019/12/30 vs 2018/12/28
- -37%(0.63倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- -46%(0.54倍)
- 2024/06/07 vs 2023/12/29
- -30%(0.7倍)