株価チャート
株価
6/7
- 前日 (6/6)
- 31,750
- 始値
- 31,560
- 高値
- 31,600
- 安値
- 31,400
- 終値 -0.88%
- 31,470
- 出来高 -92.78%
- 71
乖離率
- 株価(5日)
移動平均値 - -0.95%
31,772 - 株価(25日)
移動平均値 - +0.55%
31,298 - 出来高(5日)
移動平均値 - -90.85%
776
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 | 31,560 | 31,600 | 31,400 | 31,470 | -0.88% | 71 | - | +0.55% | - | - |
06/06 | 31,840 | 31,900 | 31,570 | 31,750 | +1.24% | 984 | - | +1.54% | - | - |
06/05 | 31,820 | 31,820 | 31,240 | 31,360 | -2.88% | 719 | - | +0.44% | - | - |
06/04 | 32,060 | 32,460 | 32,050 | 32,290 | +0.94% | 390 | - | +3.63% | - | - |
06/03 | 32,300 | 34,910 | 30,500 | 31,990 | +0.25% | 1,715 | - | +3.08% | - | - |
05/31 | 30,750 | 31,910 | 30,750 | 31,910 | +3.84% | 203 | - | +3.06% | - | - |
05/30 | 30,580 | 30,960 | 30,180 | 30,730 | -1.7% | 258 | - | -0.4% | - | - |
05/29 | 31,840 | 32,280 | 31,260 | 31,260 | -1.82% | 146 | - | +1.53% | - | - |
05/28 | 31,830 | 31,860 | 31,680 | 31,840 | +0.13% | 126 | - | +3.8% | - | - |
05/27 | 31,380 | 31,800 | 31,380 | 31,800 | +1.24% | 199 | - | +3.98% | - | - |
05/24 | 30,650 | 31,440 | 30,650 | 31,410 | -0.6% | 303 | - | +3.05% | - | - |
05/23 | 31,350 | 31,610 | 30,910 | 31,600 | +1.35% | 97 | - | +3.88% | - | - |
05/22 | 31,620 | 31,620 | 31,180 | 31,180 | -1.83% | 175 | - | +2.57% | - | - |
05/21 | 32,120 | 32,320 | 31,760 | 31,760 | -0.41% | 102 | - | +4.46% | - | - |
05/20 | 31,500 | 32,220 | 31,410 | 31,890 | +1.95% | 537 | - | +5.01% | - | - |
05/17 | 30,910 | 31,430 | 30,910 | 31,280 | +0.06% | 282 | - | +3.15% | - | - |
05/16 | 31,280 | 31,280 | 30,810 | 31,260 | +0.94% | 132 | - | +3.1% | - | - |
05/15 | 31,150 | 31,420 | 30,840 | 30,970 | +0.62% | 113 | - | +2.22% | - | - |
05/14 | 30,880 | 31,020 | 30,440 | 30,780 | +0.42% | 62 | - | +1.72% | - | - |
05/13 | 30,500 | 30,770 | 30,490 | 30,650 | -0.07% | 46 | - | +1.29% | - | - |
05/10 | 30,920 | 31,380 | 30,630 | 30,670 | +0.85% | 188 | - | +1.42% | - | - |
05/09 | 30,450 | 30,710 | 30,390 | 30,410 | +0.53% | 317 | - | +0.6% | - | - |
05/08 | 30,970 | 30,970 | 30,250 | 30,250 | -2.73% | 68 | - | +0.08% | - | - |
05/07 | 31,340 | 31,340 | 30,830 | 31,100 | +0.88% | 227 | - | +2.7% | - | - |
05/02 | 30,400 | 30,860 | 30,400 | 30,830 | +0.23% | 352 | - | +1.81% | - | - |
05/01 | 30,560 | 30,970 | 30,450 | 30,760 | +0.52% | 154 | - | +1.46% | - | - |
04/30 | 30,480 | 31,090 | 30,430 | 30,600 | +2.84% | 594 | - | +0.87% | - | - |
04/26 | 29,700 | 29,795 | 28,955 | 29,755 | +1.9% | 99 | - | -1.98% | - | - |
04/25 | 29,675 | 29,965 | 28,655 | 29,200 | -3.28% | 206 | - | -4.09% | - | - |
04/24 | 29,555 | 30,190 | 29,500 | 30,190 | +3.55% | 364 | - | -1.15% | - | - |
04/23 | 29,525 | 29,525 | 29,085 | 29,155 | +0.19% | 178 | - | -4.57% | - | - |
04/22 | 28,865 | 29,100 | 28,620 | 29,100 | +2.41% | 168 | - | -4.84% | - | - |
04/19 | 28,900 | 28,920 | 27,790 | 28,415 | -3.95% | 979 | - | -7.03% | - | - |
04/18 | 29,055 | 29,590 | 28,900 | 29,585 | +1.42% | 241 | - | -3.2% | - | - |
04/17 | 30,070 | 30,070 | 29,170 | 29,170 | -2.64% | 543 | - | -4.4% | - | - |
04/16 | 30,380 | 30,570 | 29,720 | 29,960 | -3.6% | 680 | - | -1.7% | - | - |
04/15 | 30,590 | 31,080 | 30,360 | 31,080 | -0.54% | 382 | - | +2.14% | - | - |
04/12 | 31,250 | 31,450 | 31,150 | 31,250 | +1.2% | 275 | - | +2.82% | - | - |
04/11 | 30,300 | 31,010 | 30,300 | 30,880 | +0.23% | 291 | - | +1.79% | - | - |
04/10 | 30,950 | 31,120 | 30,810 | 30,810 | -1.25% | 161 | - | +1.65% | - | - |
04/09 | 30,800 | 31,200 | 30,770 | 31,200 | +1.86% | 491 | - | +3.07% | - | - |
04/08 | 30,500 | 30,900 | 30,380 | 30,630 | +1.9% | 371 | - | +1.39% | - | - |
04/05 | 30,120 | 30,120 | 29,590 | 30,060 | -2.37% | 305 | - | -0.36% | - | - |
04/04 | 30,770 | 31,160 | 30,700 | 30,790 | +2.09% | 207 | - | +2.21% | - | - |
04/03 | 30,090 | 30,390 | 29,705 | 30,160 | -0.72% | 198 | - | +0.37% | - | - |
04/02 | 30,540 | 30,900 | 30,200 | 30,380 | +0.07% | 106 | - | +1.27% | - | - |
04/01 | 31,740 | 31,740 | 30,250 | 30,360 | -3.98% | 345 | - | +1.4% | - | - |
03/29 | 31,350 | 31,620 | 31,300 | 31,620 | +1.64% | 371 | - | +5.87% | - | - |
03/28 | 31,480 | 31,580 | 30,990 | 31,110 | -1.86% | 439 | - | +4.69% | - | - |
03/27 | 31,510 | 31,860 | 31,410 | 31,700 | +1.5% | 148 | - | +7.12% | - | - |
03/26 | 31,060 | 31,230 | 31,000 | 31,230 | +0.39% | 249 | - | +6.05% | - | - |
03/25 | 31,790 | 31,790 | 31,110 | 31,110 | -2.81% | 296 | - | +6.12% | - | - |
03/22 | 31,810 | 32,070 | 31,650 | 32,010 | +1.49% | 445 | - | +9.78% | - | - |
03/21 | 31,420 | 31,640 | 31,280 | 31,540 | +3.51% | 592 | - | +8.93% | - | - |
03/19 | 29,785 | 30,470 | 29,785 | 30,470 | +1.92% | 287 | - | +5.81% | - | - |
03/18 | 29,150 | 29,920 | 29,115 | 29,895 | +4.35% | 360 | - | +4.4% | - | - |
03/15 | 28,350 | 28,910 | 28,350 | 28,650 | +0.7% | 150 | - | +0.53% | - | - |
03/14 | 28,250 | 28,450 | 28,100 | 28,450 | +0.69% | 62 | - | +0.21% | - | - |
03/13 | 28,880 | 28,970 | 27,940 | 28,255 | -0.44% | 343 | - | -0.13% | - | - |
03/12 | 28,225 | 28,400 | 27,640 | 28,380 | -1.2% | 630 | - | +0.56% | - | - |
03/11 | 29,480 | 29,550 | 28,575 | 28,725 | -4.82% | 974 | - | +2.11% | - | - |
03/08 | 29,845 | 30,400 | 29,600 | 30,180 | +1.16% | 118 | - | +7.71% | - | - |
03/07 | 30,520 | 30,600 | 29,745 | 29,835 | -1.18% | 451 | - | +7.1% | - | - |
03/06 | 29,750 | 30,190 | 29,750 | 30,190 | +1.07% | 288 | - | +8.99% | - | - |
03/05 | 29,410 | 30,000 | 29,400 | 29,870 | +0.86% | 92 | - | +8.54% | - | - |
03/04 | 29,900 | 30,020 | 29,600 | 29,615 | -0.17% | 323 | - | +8.33% | - | - |
03/01 | 28,805 | 29,675 | 28,805 | 29,665 | +2.52% | 422 | - | +9.09% | - | - |
02/29 | 28,780 | 28,935 | 28,475 | 28,935 | +0.16% | 177 | - | +6.89% | - | - |
02/28 | 28,985 | 29,070 | 28,745 | 28,890 | -0.03% | 56 | - | +7.15% | - | - |
02/27 | 28,945 | 29,235 | 28,900 | 28,900 | -0.16% | 330 | - | +7.7% | - | - |
02/26 | 28,955 | 29,150 | 28,785 | 28,945 | +1.56% | 285 | - | +8.44% | - | - |
02/22 | 28,245 | 28,585 | 28,195 | 28,500 | +2.35% | 744 | - | +7.39% | - | - |
02/21 | 27,845 | 27,920 | 27,655 | 27,845 | -0.62% | 162 | - | +5.43% | - | - |
02/20 | 28,220 | 28,270 | 27,855 | 28,020 | -0.36% | 197 | - | +6.48% | - | - |
02/19 | 27,945 | 28,120 | 27,780 | 28,120 | +0.81% | 221 | - | +7.21% | - | - |
02/16 | 27,805 | 28,180 | 27,795 | 27,895 | +2.76% | 544 | - | +6.82% | - | - |
02/15 | 27,310 | 27,310 | 27,000 | 27,145 | +0.65% | 570 | - | +4.4% | - | - |
02/14 | 27,165 | 27,165 | 26,680 | 26,970 | -2.21% | 415 | - | +4.2% | - | - |
02/13 | 26,890 | 27,580 | 26,875 | 27,580 | +4.51% | 370 | - | +7.14% | - | - |
02/09 | 26,390 | 26,770 | 26,330 | 26,390 | -0.4% | 160 | - | +3.21% | - | - |
02/08 | 26,325 | 26,605 | 26,095 | 26,495 | +1.98% | 467 | - | +4.18% | - | - |
02/07 | 25,850 | 26,255 | 25,815 | 25,980 | -0.08% | 67 | - | +2.79% | - | - |
02/06 | 26,320 | 26,320 | 25,885 | 26,000 | -1.68% | 356 | - | +3.44% | - | - |
02/05 | 26,595 | 26,595 | 26,195 | 26,445 | +1.05% | 135 | - | +5.79% | - | - |
02/02 | 26,135 | 26,285 | 25,995 | 26,170 | +1.02% | 64 | - | +5.42% | - | - |
02/01 | 25,810 | 26,075 | 25,810 | 25,905 | -0.69% | 101 | - | +5.04% | - | - |
01/31 | 25,445 | 26,085 | 25,445 | 26,085 | +0.54% | 104 | - | +6.43% | - | - |
01/30 | 25,950 | 26,050 | 25,915 | 25,945 | +0.93% | 939 | - | +6.59% | - | - |
01/29 | 25,595 | 26,000 | 25,595 | 25,705 | +1.46% | 116 | - | +6.23% | - | - |
01/26 | 25,655 | 25,655 | 25,230 | 25,335 | -2.48% | 589 | - | +5.37% | - | - |
01/25 | 26,050 | 26,050 | 25,635 | 25,980 | -2.15% | 262 | - | +8.73% | - | - |
01/24 | 26,690 | 26,690 | 24,800 | 26,550 | +1.09% | 450 | - | +11.86% | - | - |
01/23 | 26,170 | 26,770 | 26,145 | 26,265 | +2.32% | 1,026 | - | +11.57% | - | - |
01/22 | 25,600 | 26,380 | 25,085 | 25,670 | +1.12% | 466 | - | +9.79% | - | - |
01/19 | 25,610 | 25,635 | 25,365 | 25,385 | +1.1% | 675 | - | +9.23% | - | - |
01/18 | 25,155 | 25,445 | 25,100 | 25,110 | -0.73% | 258 | - | +8.64% | - | - |
01/17 | 25,675 | 26,195 | 25,295 | 25,295 | -0.61% | 410 | - | +10.1% | - | - |
01/16 | 25,885 | 25,885 | 25,365 | 25,450 | -1.59% | 189 | - | +11.33% | - | - |
01/15 | 25,355 | 25,975 | 25,325 | 25,860 | +2.36% | 734 | - | +13.62% | - | - |
01/12 | 25,195 | 25,525 | 25,065 | 25,265 | +0.9% | 947 | - | +11.73% | - | - |
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 | 10,320 11/19 | 6,690 1/21 | 72,355 8/25 | +11.09% 10/26 | -26.41% 2/12 |
2017年 1月期 | 9,120 1/5 | 5,450 6/24 | 22,724 12/1 | +12.09% 12/9 | -16.99% 6/24 |
2018年 1月期 | 13,590 1/23 | 8,000 4/17 | 27,182 11/9 | +10.4% 5/8 | -14.9% 2/14 |
2019年 1月期 | 12,940 2/1 | 7,500 12/26 | 6,815 2/6 | +12.02% 9/26 | -22.12% 12/25 |
2020年 1月期 | 11,830 1/20 | 8,150 8/6 | 6,294 3/22 | +12.75% 9/17 | -26.97% 3/9 |
2021年 1月期 | 14,080 1/14 | 5,480 3/17 | 3,543 3/25 | +17.04% 5/28 | -38.2% 3/13 |
2022年 1月期 | 17,570 9/14 | 12,850 2/1 | 1,992 8/31 | +14.73% 9/14 | -14.11% 3/8 |
2023年 1月期 | 16,210 11/24 | 11,900 3/11 | 2,480 5/10 | +12.14% 3/23 | -14% 3/9 |
最新 | 31,470 2024/6/7 | 71 | +0.55% 31,298 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 42%(1.42倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- 11%(1.11倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21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
- 39%(1.39倍)
- 過去安値
5,450円(2016/06/24) - 477%(5.77倍)
31,470円(6/7)