株価チャート
株価
6/7
- 前日 (6/6)
- 4,577
- 始値
- 4,627
- 高値
- 4,700
- 安値
- 4,520
- 終値 -0.66%
- 4,547
- 出来高 -62.07%
- 20,680
乖離率
- 株価(5日)
移動平均値 - -1.64%
4,623 - 株価(25日)
移動平均値 - -5.01%
4,787 - 出来高(5日)
移動平均値 - -33.25%
30,980
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 | 4,627 | 4,700 | 4,520 | 4,547 | -0.66% | 20,680 | - | -5.01% | - | - |
06/06 | 4,740 | 4,740 | 4,577 | 4,577 | -2.1% | 54,520 | - | -4.09% | - | - |
06/05 | 4,610 | 4,768 | 4,610 | 4,675 | +0.24% | 13,410 | - | -1.79% | - | - |
06/04 | 4,611 | 4,688 | 4,530 | 4,664 | +0.21% | 28,170 | - | -1.64% | - | - |
06/03 | 4,548 | 4,706 | 4,502 | 4,654 | +0.93% | 38,120 | - | -1.31% | - | - |
05/31 | 4,625 | 4,735 | 4,575 | 4,611 | +2.19% | 54,860 | - | -1.66% | - | - |
05/30 | 4,620 | 4,700 | 4,503 | 4,512 | -2.86% | 47,360 | - | -3.07% | - | - |
05/29 | 4,815 | 4,827 | 4,640 | 4,645 | -4.52% | 58,130 | - | +0.5% | - | - |
05/28 | 4,931 | 4,970 | 4,851 | 4,865 | +1.38% | 84,260 | - | +6.29% | - | - |
05/27 | 4,760 | 4,816 | 4,694 | 4,799 | +1.85% | 27,410 | - | +6.01% | - | - |
05/24 | 4,764 | 4,878 | 4,711 | 4,712 | -3.01% | 52,320 | - | +5.3% | - | - |
05/23 | 4,995 | 4,995 | 4,793 | 4,858 | -5.12% | 47,630 | - | +9.66% | - | - |
05/22 | 5,039 | 5,128 | 5,007 | 5,120 | +1.03% | 33,410 | - | +16.81% | - | - |
05/21 | 5,195 | 5,195 | 5,040 | 5,068 | -3.92% | 43,670 | - | +17.13% | - | - |
05/20 | 5,290 | 5,298 | 5,201 | 5,275 | +2.05% | 28,850 | - | +23.31% | - | - |
05/17 | 5,170 | 5,225 | 5,101 | 5,169 | +1.95% | 37,390 | - | +22.52% | - | - |
05/16 | 4,922 | 5,070 | 4,857 | 5,070 | +3.05% | 24,160 | - | +21.88% | - | - |
05/15 | 4,946 | 4,948 | 4,914 | 4,920 | -0.87% | 15,660 | - | +19.88% | - | - |
05/14 | 5,049 | 5,058 | 4,929 | 4,963 | +0.26% | 36,660 | - | +22.45% | - | - |
05/13 | 4,886 | 4,950 | 4,770 | 4,950 | +2.25% | 28,650 | - | +23.66% | - | - |
05/10 | 4,700 | 4,888 | 4,677 | 4,841 | +4.69% | 38,350 | - | +22.46% | - | - |
05/09 | 4,527 | 4,636 | 4,502 | 4,624 | +2.76% | 20,050 | - | +18.29% | - | - |
05/08 | 4,599 | 4,635 | 4,477 | 4,500 | -2.15% | 26,490 | - | +16.22% | - | - |
05/07 | 4,608 | 4,630 | 4,534 | 4,599 | +3.35% | 27,850 | - | +19.92% | - | - |
05/02 | 4,197 | 4,474 | 4,151 | 4,450 | +6.18% | 40,060 | - | +17.23% | - | - |
05/01 | 4,223 | 4,223 | 4,105 | 4,191 | -1.76% | 36,760 | - | +11.49% | - | - |
04/30 | 4,284 | 4,350 | 4,235 | 4,266 | +0.97% | 27,630 | - | +14.31% | - | - |
04/26 | 4,065 | 4,287 | 4,042 | 4,225 | +5.31% | 50,010 | - | +14.1% | - | - |
04/25 | 3,950 | 4,060 | 3,936 | 4,012 | +0.8% | 26,390 | - | +9.2% | - | - |
04/24 | 3,803 | 3,980 | 3,803 | 3,980 | +5.51% | 64,180 | - | +8.68% | - | - |
04/23 | 3,736 | 3,809 | 3,678 | 3,772 | +2.36% | 22,660 | - | +3.48% | - | - |
04/22 | 3,620 | 3,732 | 3,587 | 3,685 | +5.29% | 29,390 | - | +1.32% | - | - |
04/19 | 3,634 | 3,634 | 3,455 | 3,500 | -3.21% | 22,830 | - | -3.55% | - | - |
04/18 | 3,500 | 3,652 | 3,500 | 3,616 | +2.73% | 15,360 | - | -0.47% | - | - |
04/17 | 3,579 | 3,579 | 3,516 | 3,520 | -1.81% | 13,230 | - | -3.22% | - | - |
04/16 | 3,603 | 3,630 | 3,500 | 3,585 | -2.37% | 35,070 | - | -1.54% | - | - |
04/15 | 3,567 | 3,684 | 3,556 | 3,672 | -1.48% | 38,300 | - | +1.07% | - | - |
04/12 | 3,818 | 3,824 | 3,710 | 3,727 | -2.79% | 27,430 | - | +2.93% | - | - |
04/11 | 3,755 | 3,856 | 3,672 | 3,834 | +0.89% | 69,750 | - | +6.35% | - | - |
04/10 | 3,701 | 3,870 | 3,701 | 3,800 | +2.81% | 42,850 | - | +5.91% | - | - |
04/09 | 3,672 | 3,771 | 3,671 | 3,696 | +0.71% | 16,800 | - | +3.65% | - | - |
04/08 | 3,675 | 3,708 | 3,588 | 3,670 | +0.55% | 20,480 | - | +3.18% | - | - |
04/05 | 3,650 | 3,686 | 3,525 | 3,650 | -1.88% | 117,050 | - | +2.87% | - | - |
04/04 | 3,737 | 3,737 | 3,685 | 3,720 | +1% | 10,400 | - | +5.11% | - | - |
04/03 | 3,750 | 3,776 | 3,670 | 3,683 | -1.68% | 25,260 | - | +4.33% | - | - |
04/02 | 3,710 | 3,800 | 3,680 | 3,746 | +1.13% | 45,610 | - | +6.36% | - | - |
04/01 | 3,654 | 3,725 | 3,641 | 3,704 | +3.35% | 33,930 | - | +5.47% | - | - |
03/29 | 3,582 | 3,610 | 3,580 | 3,584 | -0.8% | 2,540 | - | +2.31% | - | - |
03/28 | 3,503 | 3,640 | 3,473 | 3,613 | +2.61% | 27,100 | - | +3.29% | - | - |
03/27 | 3,537 | 3,578 | 3,485 | 3,521 | -0.2% | 5,420 | - | +1.12% | - | - |
03/26 | 3,528 | 3,594 | 3,498 | 3,528 | -0.06% | 9,290 | - | +1.67% | - | - |
03/25 | 3,491 | 3,582 | 3,490 | 3,530 | +1.15% | 16,440 | - | +1.99% | - | - |
03/22 | 3,648 | 3,663 | 3,454 | 3,490 | -6.18% | 70,700 | - | +1.34% | - | - |
03/21 | 3,650 | 3,720 | 3,571 | 3,720 | +4.67% | 55,280 | - | +8.52% | - | - |
03/19 | 3,520 | 3,573 | 3,465 | 3,554 | -0.62% | 26,990 | - | +4.41% | - | - |
03/18 | 3,497 | 3,595 | 3,486 | 3,576 | +2.61% | 20,720 | - | +5.77% | - | - |
03/15 | 3,578 | 3,578 | 3,448 | 3,485 | -3.19% | 34,310 | - | +3.72% | - | - |
03/14 | 3,628 | 3,710 | 3,600 | 3,600 | -2.96% | 31,840 | - | +7.59% | - | - |
03/13 | 3,646 | 3,710 | 3,601 | 3,710 | +2.57% | 52,490 | - | +11.51% | - | - |
03/12 | 3,470 | 3,628 | 3,426 | 3,617 | +6.38% | 66,910 | - | +9.71% | - | - |
03/11 | 3,291 | 3,420 | 3,278 | 3,400 | +0.74% | 21,490 | - | +4.04% | - | - |
03/08 | 3,295 | 3,395 | 3,290 | 3,375 | +1.81% | 15,950 | - | +3.91% | - | - |
03/07 | 3,409 | 3,414 | 3,315 | 3,315 | -3.04% | 15,990 | - | +2.7% | - | - |
03/06 | 3,234 | 3,439 | 3,234 | 3,419 | +5.04% | 29,240 | - | +6.41% | - | - |
03/05 | 3,346 | 3,397 | 3,200 | 3,255 | -5.73% | 45,690 | - | +1.75% | - | - |
03/04 | 3,495 | 3,530 | 3,398 | 3,453 | -0.2% | 36,550 | - | +8.08% | - | - |
03/01 | 3,361 | 3,488 | 3,280 | 3,460 | +1.59% | 43,010 | - | +8.67% | - | - |
02/29 | 3,369 | 3,453 | 3,351 | 3,406 | -2.69% | 38,910 | - | +7.65% | - | - |
02/28 | 3,586 | 3,615 | 3,482 | 3,500 | +0.29% | 46,740 | - | +11.32% | - | - |
02/27 | 3,500 | 3,519 | 3,426 | 3,490 | -0.29% | 24,150 | - | +12.15% | - | - |
02/26 | 3,533 | 3,578 | 3,466 | 3,500 | +0.4% | 54,910 | - | +13.45% | - | - |
02/22 | 3,445 | 3,500 | 3,355 | 3,486 | +1.34% | 68,220 | - | +13.96% | - | - |
02/21 | 3,203 | 3,490 | 3,189 | 3,440 | +7% | 94,870 | - | +13.38% | - | - |
02/20 | 3,225 | 3,294 | 3,157 | 3,215 | -0.09% | 19,230 | - | +6.56% | - | - |
02/19 | 3,315 | 3,315 | 3,188 | 3,218 | -2.48% | 45,380 | - | +6.8% | - | - |
02/16 | 3,150 | 3,300 | 3,097 | 3,300 | +6.11% | 67,810 | - | +9.6% | - | - |
02/15 | 3,100 | 3,149 | 3,032 | 3,110 | +0.84% | 38,440 | - | +3.36% | - | - |
02/14 | 3,061 | 3,085 | 2,901 | 3,084 | -1.5% | 48,790 | - | +2.53% | - | - |
02/13 | 2,980 | 3,143 | 2,980 | 3,131 | +5.07% | 76,390 | - | +4.02% | - | - |
02/09 | 3,000 | 3,045 | 2,914 | 2,980 | -2.45% | 43,940 | - | -1.26% | - | - |
02/08 | 3,080 | 3,148 | 3,021 | 3,055 | -2.24% | 36,690 | - | +0.83% | - | - |
02/07 | 3,250 | 3,250 | 3,090 | 3,125 | -0.45% | 107,650 | - | +2.66% | - | - |
02/06 | 2,980 | 3,143 | 2,920 | 3,139 | +6.41% | 52,740 | - | +2.72% | - | - |
02/05 | 2,845 | 2,960 | 2,801 | 2,950 | +2.32% | 33,420 | - | -3.59% | - | - |
02/02 | 2,902 | 3,000 | 2,865 | 2,883 | -0.62% | 37,960 | - | -6.06% | - | - |
02/01 | 2,876 | 2,950 | 2,811 | 2,901 | +0.9% | 31,600 | - | -5.9% | - | - |
01/31 | 2,901 | 3,000 | 2,822 | 2,875 | -2.58% | 48,080 | - | -7.08% | - | - |
01/30 | 2,985 | 3,020 | 2,900 | 2,951 | -4.03% | 55,040 | - | -5.17% | - | - |
01/29 | 3,142 | 3,200 | 3,053 | 3,075 | -2.04% | 75,780 | - | -1.66% | - | - |
01/26 | 3,174 | 3,204 | 3,075 | 3,139 | -1.84% | 96,270 | - | +0.1% | - | - |
01/25 | 3,133 | 3,222 | 3,021 | 3,198 | +8.63% | 133,210 | - | +1.75% | - | - |
01/24 | 2,981 | 3,049 | 2,851 | 2,944 | +1.38% | 110,300 | - | -6.57% | - | - |
01/23 | 2,744 | 2,906 | 2,719 | 2,904 | +7.68% | 114,520 | - | -8.19% | - | - |
01/22 | 2,921 | 2,921 | 2,691 | 2,697 | -4.4% | 50,820 | - | -15.19% | - | - |
01/19 | 2,860 | 2,904 | 2,821 | 2,821 | -1.02% | 19,730 | - | -12.01% | - | - |
01/18 | 2,855 | 2,890 | 2,801 | 2,850 | -0.49% | 34,740 | - | -11.55% | - | - |
01/17 | 3,008 | 3,021 | 2,864 | 2,864 | -5.35% | 60,870 | - | -11.69% | - | - |
01/16 | 3,130 | 3,148 | 3,022 | 3,026 | -2.83% | 23,170 | - | -7.26% | - | - |
01/15 | 3,150 | 3,189 | 3,095 | 3,114 | -1.7% | 8,680 | - | -5.15% | - | - |
01/12 | 3,200 | 3,219 | 3,123 | 3,168 | -1.89% | 11,310 | - | -3.91% | - | - |
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 | |
2013年 12月期 | 14,430 2/4 | 7,470 6/25 | 12,450 1/4 | +16.85% 11/25 | -23.38% 6/13 |
2014年 12月期 | 17,930 12/29 | 8,580 3/14 | 7,260 1/6 | +25.94% 12/8 | -11.68% 3/14 |
2015年 12月期 | 26,930 5/26 | 9,220 9/7 | 120,020 7/9 | +34.02% 4/13 | -31.77% 8/25 |
2016年 12月期 | 10,660 1/4 | 5,660 2/12 | 12,950 2/12 | +15.4% 7/20 | -19.44% 2/12 |
2017年 12月期 | 15,340 11/22 | 9,620 2/3 | 5,090 7/14 | +20.11% 1/24 | -7.86% 4/19 |
2018年 12月期 | 19,720 1/29 | 9,620 12/25 | 11,530 1/24 | +11.16% 2/1 | -17.71% 2/9 |
2019年 12月期 | 14,380 4/15 | 9,510 1/4 | 7,120 12/30 | +12.06% 7/1 | -14.99% 8/7 |
2020年 12月期 | 13,400 1/20 | 7,570 3/17 | 5,640 7/7 | +22.14% 1/21 | -25.4% 3/23 |
2021年 12月期 | 14,300 2/18 | 6,590 12/21 | 15,320 7/28 | +13.6% 10/22 | -20.16% 7/28 |
2022年 12月期 | 7,960 2/10 | 3,010 10/31 | 84,610 10/24 | +21.19% 6/8 | -35.74% 3/15 |
2023年 12月期 | 6,169 1/30 | 3,154 12/25 | 51,340 7/31 | +13.49% 7/31 | -17.07% 12/11 |
最新 | 4,547 2024/6/7 | 20,680 | -5.01% 4,787 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 37%(1.37倍)
- 2015/12/30 vs 2014/12/30
- -38%(0.62倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 53%(1.53倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -36%(0.64倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- -29%(0.71倍)
- 2024/06/07 vs 2023/12/29
- 34%(1.34倍)
- 過去安値
3,010円(2022/10/31) - 51%(1.51倍)
4,547円(6/7)