株価チャート
株価
6/7
- 前日 (6/6)
- 11,920
- 始値
- 11,865
- 高値
- 12,020
- 安値
- 11,800
- 終値 +0.84%
- 12,020
- 出来高 -40.79%
- 450
乖離率
- 株価(5日)
移動平均値 - +0.52%
11,958 - 株価(25日)
移動平均値 - +2.23%
11,758 - 出来高(5日)
移動平均値 - -62.81%
1,210
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 | 11,865 | 12,020 | 11,800 | 12,020 | +0.84% | 450 | - | +2.23% | - | - |
06/06 | 11,890 | 11,920 | 11,750 | 11,920 | 0% | 760 | - | +1.15% | - | - |
06/05 | 12,000 | 12,000 | 11,780 | 11,920 | -0.29% | 300 | - | +0.95% | - | - |
06/04 | 11,960 | 12,155 | 11,950 | 11,955 | -0.17% | 2,220 | - | +1.1% | - | - |
06/03 | 12,200 | 12,230 | 11,940 | 11,975 | -0.91% | 2,320 | - | +1% | - | - |
05/31 | 12,075 | 12,140 | 11,975 | 12,085 | -1.19% | 7,200 | - | +1.67% | - | - |
05/30 | 12,100 | 12,230 | 11,970 | 12,230 | +2.13% | 2,240 | - | +2.57% | - | - |
05/29 | 11,760 | 11,975 | 11,760 | 11,975 | +1.87% | 1,070 | - | +0.13% | - | - |
05/28 | 11,605 | 11,765 | 11,510 | 11,755 | +0.21% | 2,760 | - | -2.19% | - | - |
05/27 | 11,815 | 12,020 | 11,725 | 11,730 | -1.84% | 1,970 | - | -2.86% | - | - |
05/24 | 11,870 | 11,950 | 11,730 | 11,950 | +1.75% | 4,160 | - | -1.58% | - | - |
05/23 | 11,585 | 11,800 | 11,540 | 11,745 | +2.53% | 2,440 | - | -3.73% | - | - |
05/22 | 11,555 | 11,555 | 11,365 | 11,455 | -0.26% | 2,150 | - | -6.51% | - | - |
05/21 | 11,240 | 11,500 | 11,240 | 11,485 | +2.27% | 1,670 | - | -6.7% | - | - |
05/20 | 11,060 | 11,245 | 11,055 | 11,230 | 0% | 3,490 | - | -9.13% | - | - |
05/17 | 11,200 | 11,330 | 11,090 | 11,230 | +0.13% | 1,350 | - | -9.55% | - | - |
05/16 | 11,400 | 11,435 | 11,165 | 11,215 | -3.94% | 2,980 | - | -10.15% | - | - |
05/15 | 11,650 | 11,675 | 11,585 | 11,675 | +0.99% | 1,050 | - | -6.95% | - | - |
05/14 | 11,490 | 11,590 | 11,445 | 11,560 | +0.17% | 1,600 | - | -8.18% | - | - |
05/13 | 11,560 | 11,680 | 11,540 | 11,540 | -0.77% | 540 | - | -8.68% | - | - |
05/10 | 11,780 | 11,805 | 11,540 | 11,630 | -1.77% | 4,750 | - | -8.33% | - | - |
05/09 | 11,945 | 11,990 | 11,815 | 11,840 | -0.92% | 730 | - | -6.99% | - | - |
05/08 | 11,755 | 11,980 | 11,755 | 11,950 | +1.66% | 1,000 | - | -6.43% | - | - |
05/07 | 11,785 | 11,820 | 11,625 | 11,755 | -3.09% | 2,560 | - | -8.24% | - | - |
05/02 | 12,520 | 12,570 | 12,075 | 12,130 | -4.49% | 4,120 | - | -5.66% | - | - |
05/01 | 12,600 | 12,805 | 12,580 | 12,700 | +1.8% | 1,410 | - | -1.54% | - | - |
04/30 | 12,340 | 12,480 | 12,200 | 12,475 | +0.89% | 4,450 | - | -3.39% | - | - |
04/26 | 12,740 | 12,740 | 12,340 | 12,365 | -2.94% | 2,530 | - | -4.43% | - | - |
04/25 | 12,730 | 12,860 | 12,620 | 12,740 | +0.2% | 940 | - | -1.78% | - | - |
04/24 | 13,045 | 13,045 | 12,710 | 12,715 | -2.34% | 1,830 | - | -1.97% | - | - |
04/23 | 13,110 | 13,205 | 12,965 | 13,020 | -0.95% | 600 | - | +0.29% | - | - |
04/22 | 13,220 | 13,350 | 13,110 | 13,145 | -2.05% | 900 | - | +1.33% | - | - |
04/19 | 13,250 | 13,450 | 13,250 | 13,420 | +1.82% | 1,470 | - | +3.53% | - | - |
04/18 | 13,470 | 13,470 | 13,085 | 13,180 | -1.68% | 970 | - | +1.97% | - | - |
04/17 | 13,405 | 13,480 | 13,345 | 13,405 | +0.15% | 1,260 | - | +3.99% | - | - |
04/16 | 13,240 | 13,395 | 13,165 | 13,385 | +2.49% | 5,400 | - | +4.15% | - | - |
04/15 | 13,060 | 13,260 | 13,045 | 13,060 | +1.16% | 2,130 | - | +1.79% | - | - |
04/12 | 12,790 | 12,930 | 12,730 | 12,910 | +1.85% | 760 | - | +0.62% | - | - |
04/11 | 12,900 | 12,940 | 12,625 | 12,675 | -0.08% | 3,780 | - | -1.33% | - | - |
04/10 | 12,865 | 12,865 | 12,590 | 12,685 | -1.4% | 2,270 | - | -1.44% | - | - |
04/09 | 12,840 | 12,960 | 12,740 | 12,865 | +0.19% | 590 | - | -0.33% | - | - |
04/08 | 12,840 | 13,045 | 12,815 | 12,840 | +0.67% | 960 | - | -0.63% | - | - |
04/05 | 12,785 | 13,110 | 12,755 | 12,755 | +0.16% | 1,320 | - | -1.41% | - | - |
04/04 | 12,705 | 12,770 | 12,705 | 12,735 | -0.43% | 470 | - | -1.71% | - | - |
04/03 | 12,710 | 12,965 | 12,680 | 12,790 | +0.71% | 870 | - | -1.43% | - | - |
04/02 | 12,820 | 12,845 | 12,645 | 12,700 | -1.36% | 1,290 | - | -2.23% | - | - |
04/01 | 12,960 | 12,960 | 12,840 | 12,875 | -0.66% | 650 | - | -1.03% | - | - |
03/29 | 12,935 | 13,015 | 12,905 | 12,960 | +0.23% | 250 | - | -0.49% | - | - |
03/28 | 13,170 | 13,195 | 12,875 | 12,930 | -1.67% | 3,240 | - | -0.82% | - | - |
03/27 | 13,050 | 13,220 | 13,025 | 13,150 | +0.8% | 780 | - | +0.58% | - | - |
03/26 | 13,165 | 13,235 | 13,005 | 13,045 | -0.34% | 1,340 | - | -0.4% | - | - |
03/25 | 13,280 | 13,300 | 13,005 | 13,090 | -0.91% | 1,710 | - | -0.23% | - | - |
03/22 | 12,910 | 13,300 | 12,910 | 13,210 | +3.85% | 4,130 | - | +0.4% | - | - |
03/21 | 12,900 | 12,910 | 12,640 | 12,720 | -2.12% | 1,150 | - | -3.61% | - | - |
03/19 | 12,805 | 12,995 | 12,780 | 12,995 | +1.72% | 730 | - | -1.87% | - | - |
03/18 | 12,900 | 12,920 | 12,700 | 12,775 | -1.2% | 1,710 | - | -3.9% | - | - |
03/15 | 12,645 | 12,935 | 12,645 | 12,930 | +3.69% | 1,430 | - | -3.08% | - | - |
03/14 | 12,380 | 12,545 | 12,360 | 12,470 | +1.3% | 1,920 | - | -6.75% | - | - |
03/13 | 12,450 | 12,510 | 12,310 | 12,310 | -1.12% | 2,890 | - | -8.29% | - | - |
03/12 | 12,740 | 12,740 | 12,450 | 12,450 | -2.96% | 3,210 | - | -7.78% | - | - |
03/11 | 13,150 | 13,150 | 12,800 | 12,830 | -1.72% | 5,110 | - | -5.4% | - | - |
03/08 | 13,230 | 13,240 | 13,020 | 13,055 | -1.95% | 1,250 | - | -4.13% | - | - |
03/07 | 13,195 | 13,315 | 13,060 | 13,315 | +0.38% | 2,440 | - | -2.59% | - | - |
03/06 | 13,625 | 13,635 | 13,180 | 13,265 | -2.64% | 6,010 | - | -3.22% | - | - |
03/05 | 13,340 | 13,665 | 13,325 | 13,625 | +3.26% | 5,740 | - | -0.76% | - | - |
03/04 | 13,115 | 13,300 | 13,030 | 13,195 | -0.38% | 4,180 | - | -3.95% | - | - |
03/01 | 13,345 | 13,530 | 13,120 | 13,245 | -0.15% | 5,050 | - | -3.73% | - | - |
02/29 | 13,405 | 13,495 | 13,160 | 13,265 | +0.64% | 2,700 | - | -3.87% | - | - |
02/28 | 12,975 | 13,180 | 12,890 | 13,180 | +0.19% | 4,950 | - | -4.82% | - | - |
02/27 | 13,235 | 13,310 | 13,120 | 13,155 | -0.27% | 2,080 | - | -5.46% | - | - |
02/26 | 13,095 | 13,285 | 13,015 | 13,190 | -0.45% | 5,630 | - | -5.61% | - | - |
02/22 | 13,290 | 13,480 | 13,190 | 13,250 | -0.26% | 3,970 | - | -5.53% | - | - |
02/21 | 13,730 | 13,755 | 13,110 | 13,285 | -4.01% | 8,120 | - | -5.58% | - | - |
02/20 | 13,725 | 13,885 | 13,650 | 13,840 | +0.51% | 2,830 | - | -1.77% | - | - |
02/19 | 13,565 | 13,895 | 13,555 | 13,770 | +1.29% | 3,210 | - | -2.15% | - | - |
02/16 | 13,885 | 13,925 | 13,565 | 13,595 | -3.07% | 5,470 | - | -3.27% | - | - |
02/15 | 14,100 | 14,100 | 13,900 | 14,025 | -1.16% | 2,130 | - | -0.09% | - | - |
02/14 | 14,075 | 14,590 | 14,075 | 14,190 | +2.45% | 7,600 | - | +1.26% | - | - |
02/13 | 14,230 | 14,300 | 13,755 | 13,850 | -3.05% | 6,570 | - | -0.89% | - | - |
02/09 | 14,230 | 14,415 | 14,135 | 14,285 | +2.36% | 6,210 | - | +2.5% | - | - |
02/08 | 13,860 | 13,960 | 13,710 | 13,955 | +1.64% | 4,110 | - | +0.55% | - | - |
02/07 | 13,585 | 13,835 | 13,400 | 13,730 | 0% | 7,990 | - | -0.61% | - | - |
02/06 | 14,400 | 14,400 | 13,715 | 13,730 | -3.48% | 12,410 | - | -0.21% | - | - |
02/05 | 14,330 | 14,645 | 14,190 | 14,225 | +1.39% | 9,630 | - | +3.7% | - | - |
02/02 | 14,140 | 14,165 | 13,805 | 14,030 | -1.2% | 3,840 | - | +2.69% | - | - |
02/01 | 14,315 | 14,315 | 13,995 | 14,200 | -0.84% | 3,300 | - | +4.28% | - | - |
01/31 | 14,400 | 14,400 | 14,055 | 14,320 | +0.49% | 6,000 | - | +5.57% | - | - |
01/30 | 14,210 | 14,250 | 13,885 | 14,250 | +2.7% | 5,270 | - | +5.55% | - | - |
01/29 | 13,855 | 13,900 | 13,625 | 13,875 | +0.43% | 5,570 | - | +3.24% | - | - |
01/26 | 13,610 | 13,990 | 13,610 | 13,815 | +0.84% | 3,660 | - | +3.1% | - | - |
01/25 | 13,695 | 14,000 | 13,550 | 13,700 | -3.99% | 6,100 | - | +2.58% | - | - |
01/24 | 14,195 | 14,405 | 14,000 | 14,270 | -1.25% | 5,230 | - | +7.22% | - | - |
01/23 | 14,775 | 14,890 | 14,280 | 14,450 | -2.89% | 8,700 | - | +9.06% | - | - |
01/22 | 14,495 | 14,890 | 14,215 | 14,880 | +1.67% | 9,080 | - | +12.74% | - | - |
01/19 | 14,445 | 14,635 | 14,330 | 14,635 | +1.14% | 5,770 | - | +11.5% | - | - |
01/18 | 14,565 | 14,600 | 14,400 | 14,470 | +0.73% | 6,450 | - | +10.69% | - | - |
01/17 | 13,900 | 14,365 | 13,900 | 14,365 | +4.17% | 5,090 | - | +10.42% | - | - |
01/16 | 13,475 | 13,790 | 13,415 | 13,790 | +2.68% | 2,980 | - | +6.4% | - | - |
01/15 | 13,475 | 13,475 | 13,270 | 13,430 | +0.9% | 3,070 | - | +3.88% | - | - |
01/12 | 13,300 | 13,355 | 13,205 | 13,310 | +0.99% | 960 | - | +3.08% | - | - |
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 | 15,000 6/25 | 9,540 1/23 | 13,960 6/25 | +15.58% 6/25 | -6.94% 8/15 |
2014年 12月期 | 13,400 3/20 | 10,300 7/30 | 4,880 7/2 | +8.95% 10/2 | -6.76% 4/9 |
2015年 12月期 | 14,200 7/9 | 9,000 5/26 4/28 | 209,860 7/9 | +15.41% 7/8 | -12.18% 4/13 |
2016年 12月期 | 15,000 2/3 | 9,020 9/9 | 22,320 2/12 | +8.61% 12/26 | -9.5% 8/16 |
2017年 12月期 | 11,190 1/4 | 7,780 11/22 | 3,210 11/28 | +4.45% 9/29 | -11.88% 1/25 |
2018年 12月期 | 8,870 10/30 | 6,500 1/29 | 6,190 2/6 | +9.41% 7/3 | -6.11% 1/31 |
2019年 12月期 | 8,560 1/4 | 7,270 4/24 | 3,580 3/11 | +22.2% 1/30 | -5.15% 7/1 |
2020年 12月期 | 9,780 1/31 | 6,380 11/9 | 19,170 2/3 | +21.76% 3/19 | -9.85% 1/21 |
2021年 12月期 | 8,885 12/29 | 5,800 1/21 | 17,040 9/21 | +12.24% 7/28 | -5.69% 10/25 |
2022年 12月期 | 15,995 11/1 10/25 | 8,040 2/10 | 16,430 10/25 | +29.61% 3/15 | -17.81% 11/15 |
2023年 12月期 | 13,425 12/11 | 8,600 1/30 | 17,970 8/17 | +13.7% 2/27 | -6.86% 7/28 |
最新 | 12,020 2024/6/7 | 450 | +2.23% 11,758 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- -27%(0.73倍)
- 2018/12/28 vs 2017/12/29
- 6%(1.06倍)
- 2019/12/30 vs 2018/12/28
- -15%(0.85倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 33%(1.33倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/06/07 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
5,800円(2021/01/21) - 107%(2.07倍)
12,020円(6/7)