株価チャート
株価
6/7
- 前日 (6/6)
- 687
- 始値
- 686
- 高値
- 690
- 安値
- 683
- 終値 +0.44%
- 690
- 出来高 -89.38%
- 269
乖離率
- 株価(5日)
移動平均値 - +1.02%
683 - 株価(25日)
移動平均値 - -1.57%
701 - 出来高(5日)
移動平均値 - -95.77%
6,360
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 | 686 | 690 | 683 | 690 | +0.44% | 269 | - | -1.57% | - | - |
06/06 | 687 | 687 | 675 | 687 | -0.15% | 2,532 | - | -2.14% | - | - |
06/05 | 677 | 689 | 655 | 688 | +2.08% | 6,981 | - | -1.99% | - | - |
06/04 | 687 | 687 | 664 | 674 | -0.44% | 7,896 | - | -4.26% | - | - |
06/03 | 692 | 692 | 660 | 677 | -2.73% | 14,121 | - | -4.38% | - | - |
05/31 | 709 | 709 | 681 | 696 | -1.97% | 1,374 | - | -1.97% | - | - |
05/30 | 710 | 720 | 700 | 710 | +2.45% | 3,301 | - | -0.28% | - | - |
05/29 | 692 | 698 | 675 | 693 | 0% | 2,850 | - | -2.81% | - | - |
05/28 | 688 | 696 | 683 | 693 | +0.87% | 67 | - | -3.35% | - | - |
05/27 | 691 | 710 | 685 | 687 | -0.72% | 490 | - | -4.45% | - | - |
05/24 | 705 | 705 | 691 | 692 | +0.29% | 941 | - | -4.02% | - | - |
05/23 | 690 | 715 | 688 | 690 | -1.43% | 1,220 | - | -4.56% | - | - |
05/22 | 688 | 705 | 688 | 700 | +1.6% | 1,101 | - | -3.18% | - | - |
05/21 | 683 | 690 | 676 | 689 | 0% | 2,427 | - | -4.83% | - | - |
05/20 | 706 | 707 | 680 | 689 | -2.55% | 4,069 | - | -4.97% | - | - |
05/17 | 719 | 719 | 692 | 707 | +1% | 926 | - | -2.62% | - | - |
05/16 | 721 | 726 | 695 | 700 | -3.31% | 4,633 | - | -3.71% | - | - |
05/15 | 716 | 739 | 695 | 724 | -2.03% | 4,172 | - | -0.55% | - | - |
05/14 | 716 | 739 | 710 | 739 | +3.07% | 2,389 | - | +1.37% | - | - |
05/13 | 710 | 717 | 706 | 717 | +1.56% | 506 | - | -1.51% | - | - |
05/10 | 717 | 728 | 697 | 706 | -1.4% | 656 | - | -3.02% | - | - |
05/09 | 718 | 718 | 709 | 716 | 0% | 1,809 | - | -1.78% | - | - |
05/08 | 709 | 718 | 709 | 716 | +0.85% | 181 | - | -1.78% | - | - |
05/07 | 715 | 722 | 700 | 710 | -1.93% | 822 | - | -2.61% | - | - |
05/02 | 718 | 724 | 709 | 724 | +1.26% | 771 | - | -0.69% | - | - |
05/01 | 720 | 739 | 704 | 715 | +0.7% | 3,646 | - | -1.92% | - | - |
04/30 | 730 | 736 | 710 | 710 | -3.79% | 1,614 | - | -2.74% | - | - |
04/26 | 751 | 760 | 736 | 738 | -1.73% | 1,139 | - | +1.1% | - | - |
04/25 | 728 | 751 | 728 | 751 | +3.16% | 345 | - | +3.02% | - | - |
04/24 | 734 | 735 | 726 | 728 | -2.67% | 897 | - | +0.14% | - | - |
04/23 | 731 | 794 | 731 | 748 | 0% | 4,183 | - | +2.89% | - | - |
04/22 | 786 | 800 | 740 | 748 | -4.1% | 12,481 | - | +2.75% | - | - |
04/19 | 745 | 795 | 734 | 780 | +5.41% | 15,919 | - | +7% | - | - |
04/18 | 774 | 777 | 740 | 740 | -2.12% | 5,458 | - | +1.51% | - | - |
04/17 | 738 | 760 | 723 | 756 | +4.56% | 4,682 | - | +3.56% | - | - |
04/16 | 714 | 738 | 714 | 723 | +1.69% | 8,131 | - | -1.09% | - | - |
04/15 | 712 | 729 | 682 | 711 | +0.85% | 5,215 | - | -3.27% | - | - |
04/12 | 729 | 729 | 704 | 705 | -1.54% | 2,516 | - | -4.21% | - | - |
04/11 | 735 | 735 | 711 | 716 | -1.65% | 640 | - | -2.85% | - | - |
04/10 | 735 | 736 | 712 | 728 | +0.83% | 600 | - | -1.36% | - | - |
04/09 | 714 | 739 | 713 | 722 | -0.69% | 440 | - | -2.3% | - | - |
04/08 | 731 | 745 | 720 | 727 | -2.55% | 2,244 | - | -1.89% | - | - |
04/05 | 770 | 800 | 711 | 746 | +2.9% | 16,428 | - | +0.54% | - | - |
04/04 | 722 | 740 | 705 | 725 | +0.28% | 3,183 | - | -2.42% | - | - |
04/03 | 720 | 740 | 720 | 723 | +0.42% | 1,429 | - | -2.95% | - | - |
04/02 | 724 | 730 | 715 | 720 | -0.69% | 293 | - | -3.61% | - | - |
04/01 | 698 | 725 | 698 | 725 | +2.69% | 2,094 | - | -3.2% | - | - |
03/29 | 702 | 706 | 696 | 706 | -1.53% | 1,913 | - | -6.12% | - | - |
03/28 | 727 | 733 | 698 | 717 | -1.51% | 909 | - | -5.16% | - | - |
03/27 | 717 | 730 | 707 | 728 | -0.14% | 470 | - | -4.21% | - | - |
03/26 | 730 | 730 | 722 | 729 | +1.96% | 2,443 | - | -4.33% | - | - |
03/25 | 712 | 716 | 695 | 715 | +0.56% | 591 | - | -6.66% | - | - |
03/22 | 706 | 711 | 693 | 711 | +0.14% | 5,340 | - | -7.66% | - | - |
03/21 | 700 | 725 | 700 | 710 | -1.39% | 1,078 | - | -8.39% | - | - |
03/19 | 765 | 765 | 711 | 720 | -5.88% | 2,118 | - | -7.57% | - | - |
03/18 | 763 | 768 | 740 | 765 | -0.39% | 1,238 | - | -2.55% | - | - |
03/15 | 792 | 792 | 768 | 768 | -1.16% | 1,753 | - | -2.54% | - | - |
03/14 | 772 | 803 | 772 | 777 | -0.38% | 1,203 | - | -1.89% | - | - |
03/13 | 760 | 784 | 756 | 780 | +0.65% | 2,853 | - | -2.01% | - | - |
03/12 | 844 | 889 | 775 | 775 | -4.79% | 19,075 | - | -3% | - | - |
03/11 | 763 | 844 | 763 | 814 | +8.82% | 13,619 | - | +1.5% | - | - |
03/08 | 749 | 749 | 736 | 748 | +1.49% | 706 | - | -7.08% | - | - |
03/07 | 740 | 760 | 720 | 737 | -0.67% | 2,393 | - | -8.9% | - | - |
03/06 | 744 | 747 | 742 | 742 | -0.67% | 650 | - | -8.96% | - | - |
03/05 | 757 | 757 | 747 | 747 | -1.45% | 726 | - | -8.9% | - | - |
03/04 | 752 | 758 | 744 | 758 | 0% | 4,453 | - | -8.23% | - | - |
03/01 | 768 | 768 | 755 | 758 | -2.57% | 1,578 | - | -8.67% | - | - |
02/29 | 782 | 790 | 769 | 778 | +0.13% | 10,407 | - | -6.83% | - | - |
02/28 | 766 | 778 | 766 | 777 | +0.65% | 933 | - | -7.28% | - | - |
02/27 | 774 | 774 | 765 | 772 | -0.64% | 1,370 | - | -8.2% | - | - |
02/26 | 768 | 782 | 768 | 777 | -1.65% | 1,908 | - | -8.16% | - | - |
02/22 | 796 | 805 | 778 | 790 | -2.59% | 3,638 | - | -7.17% | - | - |
02/21 | 799 | 811 | 799 | 811 | +1% | 124 | - | -5.15% | - | - |
02/20 | 798 | 803 | 793 | 803 | +0.5% | 954 | - | -6.41% | - | - |
02/19 | 810 | 810 | 799 | 799 | -0.87% | 1,514 | - | -7.2% | - | - |
02/16 | 814 | 814 | 796 | 806 | -2.07% | 1,797 | - | -6.82% | - | - |
02/15 | 821 | 823 | 821 | 823 | -1.44% | 300 | - | -5.4% | - | - |
02/14 | 822 | 838 | 822 | 835 | +1.58% | 1,681 | - | -4.46% | - | - |
02/13 | 837 | 849 | 820 | 822 | -4.08% | 1,568 | - | -6.48% | - | - |
02/09 | 846 | 860 | 834 | 857 | +0.35% | 810 | - | -3.27% | - | - |
02/08 | 854 | 857 | 847 | 854 | -1.27% | 534 | - | -4.15% | - | - |
02/07 | 864 | 869 | 852 | 865 | -0.57% | 923 | - | -3.57% | - | - |
02/06 | 870 | 870 | 856 | 870 | +1.99% | 2,375 | - | -3.65% | - | - |
02/05 | 852 | 872 | 852 | 853 | -0.81% | 1,718 | - | -6.06% | - | - |
02/02 | 865 | 865 | 857 | 860 | -1.49% | 2,334 | - | -6.01% | - | - |
02/01 | 875 | 876 | 860 | 873 | +1.39% | 477 | - | -5.31% | - | - |
01/31 | 888 | 888 | 857 | 861 | -1.37% | 1,478 | - | -7.22% | - | - |
01/30 | 865 | 904 | 864 | 873 | -0.34% | 2,342 | - | -6.63% | - | - |
01/29 | 881 | 881 | 864 | 876 | -1.57% | 462 | - | -6.91% | - | - |
01/26 | 884 | 890 | 880 | 890 | +2.18% | 1,447 | - | -6.12% | - | - |
01/25 | 865 | 878 | 865 | 871 | -0.34% | 1,804 | - | -8.8% | - | - |
01/24 | 887 | 887 | 862 | 874 | +1.04% | 2,232 | - | -9.15% | - | - |
01/23 | 856 | 869 | 845 | 865 | +1.05% | 2,578 | - | -10.73% | - | - |
01/22 | 920 | 920 | 856 | 856 | -3.82% | 2,818 | - | -12.21% | - | - |
01/19 | 875 | 891 | 875 | 890 | -1.66% | 1,554 | - | -9.37% | - | - |
01/18 | 891 | 905 | 884 | 905 | +1.57% | 2,721 | - | -8.31% | - | - |
01/17 | 875 | 896 | 867 | 891 | +0.79% | 4,039 | - | -10.27% | - | - |
01/16 | 878 | 894 | 878 | 884 | +0.68% | 4,765 | - | -11.42% | - | - |
01/15 | 904 | 920 | 870 | 878 | -2.55% | 4,949 | - | -12.46% | - | - |
01/12 | 905 | 905 | 853 | 901 | -1.1% | 16,991 | - | -10.7% | - | - |
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 | 12,910 1/21 | 8,770 11/19 | 109,874 8/26 | +27.84% 2/12 | -11.35% 10/26 |
2017年 1月期 | 14,720 2/12 | 6,920 1/5 | 39,266 2/12 | +16.45% 6/24 | -12.19% 12/9 |
2018年 1月期 | 7,660 4/17 | 4,300 1/23 | 5,801 11/15 | +15.2% 2/14 | -10.02% 5/8 |
2019年 1月期 | 6,750 12/26 | 4,200 10/2 | 12,736 2/6 | +25.28% 12/25 | -11.56% 9/26 |
2020年 1月期 | 5,680 8/6 | 3,750 1/20 | 15,662 3/26 | +35.85% 3/9 | -11.89% 9/17 |
2021年 1月期 | 7,990 3/17 | 2,404 1/14 | 26,230 3/9 | +53.38% 3/16 | -17.04% 4/8 |
2022年 1月期 | 2,630 2/1 | 1,763 9/14 | 14,793 5/13 | +14.29% 3/8 | -14.04% 9/14 |
2023年 1月期 | 2,388 3/8 | 1,531 11/28 | 10,109 1/24 | +14.03% 3/9 | -12.43% 3/23 |
最新 | 690 2024/6/7 | 269 | -1.57% 701 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -22%(0.78倍)
- 2017/12/29 vs 2016/12/30
- -35%(0.65倍)
- 2018/12/28 vs 2017/12/29
- 25%(1.25倍)
- 2019/12/30 vs 2018/12/28
- -34%(0.66倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -44%(0.56倍)
- 2024/06/07 vs 2023/12/29
- -31%(0.69倍)