株価チャート
株価
6/7
- 前日 (6/6)
- 27,795
- 始値
- 27,920
- 高値
- 27,920
- 安値
- 27,695
- 終値 -0.2%
- 27,740
- 出来高 +448.43%
- 2,967
乖離率
- 株価(5日)
移動平均値 - -0.84%
27,976 - 株価(25日)
移動平均値 - +3.58%
26,782 - 出来高(5日)
移動平均値 - +42.03%
2,089
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 | 27,920 | 27,920 | 27,695 | 27,740 | -0.2% | 2,967 | - | +3.58% | - | - |
06/06 | 27,790 | 27,860 | 27,635 | 27,795 | +1.13% | 541 | - | +4.1% | - | - |
06/05 | 27,840 | 27,840 | 27,390 | 27,485 | -2.43% | 3,307 | - | +3.23% | - | - |
06/04 | 28,590 | 28,775 | 28,045 | 28,170 | -1.81% | 2,494 | - | +6.1% | - | - |
06/03 | 28,225 | 28,690 | 28,225 | 28,690 | +2.85% | 1,134 | - | +8.52% | - | - |
05/31 | 27,500 | 27,915 | 27,500 | 27,895 | +1.96% | 707 | - | +5.96% | - | - |
05/30 | 27,315 | 27,495 | 27,045 | 27,360 | -0.6% | 1,081 | - | +4.32% | - | - |
05/29 | 27,695 | 28,070 | 27,500 | 27,525 | -0.05% | 1,421 | - | +5.3% | - | - |
05/28 | 27,530 | 27,565 | 27,395 | 27,540 | +0.69% | 902 | - | +5.79% | - | - |
05/27 | 26,940 | 27,350 | 26,940 | 27,350 | +2.42% | 1,219 | - | +5.44% | - | - |
05/24 | 26,395 | 26,815 | 26,395 | 26,705 | -0.71% | 359 | - | +3.37% | - | - |
05/23 | 26,655 | 26,895 | 26,395 | 26,895 | +1.01% | 438 | - | +4.3% | - | - |
05/22 | 26,620 | 26,850 | 26,500 | 26,625 | +0.85% | 803 | - | +3.38% | - | - |
05/21 | 27,065 | 27,265 | 26,400 | 26,400 | +0.67% | 2,959 | - | +2.6% | - | - |
05/20 | 26,025 | 26,295 | 25,995 | 26,225 | +0.98% | 479 | - | +1.99% | - | - |
05/17 | 25,640 | 25,990 | 25,640 | 25,970 | +0.6% | 228 | - | +1.05% | - | - |
05/16 | 25,695 | 25,830 | 25,500 | 25,815 | +0.47% | 335 | - | +0.4% | - | - |
05/15 | 25,820 | 25,835 | 25,605 | 25,695 | -0.16% | 619 | - | -0.1% | - | - |
05/14 | 25,940 | 25,940 | 25,510 | 25,735 | -1.38% | 681 | - | +0.05% | - | - |
05/13 | 26,135 | 26,160 | 25,985 | 26,095 | -0.74% | 161 | - | +1.42% | - | - |
05/10 | 26,015 | 26,475 | 26,015 | 26,290 | +1.08% | 1,064 | - | +2.26% | - | - |
05/09 | 25,940 | 26,115 | 25,880 | 26,010 | +1.62% | 3,254 | - | +1.29% | - | - |
05/08 | 25,970 | 26,010 | 25,580 | 25,595 | -1.9% | 2,129 | - | -0.23% | - | - |
05/07 | 26,130 | 26,185 | 25,925 | 26,090 | +0.89% | 260 | - | +1.62% | - | - |
05/02 | 25,720 | 25,875 | 25,620 | 25,860 | +0.6% | 285 | - | +0.74% | - | - |
05/01 | 25,725 | 25,825 | 25,595 | 25,705 | -0.85% | 1,572 | - | +0.1% | - | - |
04/30 | 25,955 | 26,035 | 25,700 | 25,925 | +1.25% | 356 | - | +0.92% | - | - |
04/26 | 25,410 | 25,710 | 25,240 | 25,605 | +1.05% | 440 | - | -0.31% | - | - |
04/25 | 25,540 | 25,700 | 25,270 | 25,340 | -2.11% | 258 | - | -1.4% | - | - |
04/24 | 25,575 | 25,885 | 25,545 | 25,885 | +1.89% | 312 | - | +0.63% | - | - |
04/23 | 25,500 | 26,255 | 25,320 | 25,405 | +0.71% | 362 | - | -1.16% | - | - |
04/22 | 25,165 | 25,305 | 24,935 | 25,225 | +1.61% | 234 | - | -1.8% | - | - |
04/19 | 25,430 | 25,430 | 24,475 | 24,825 | -1.41% | 510 | - | -3.25% | - | - |
04/18 | 24,520 | 25,250 | 24,520 | 25,180 | +1.74% | 734 | - | -1.81% | - | - |
04/17 | 25,175 | 25,300 | 24,750 | 24,750 | -2.94% | 816 | - | -3.35% | - | - |
04/16 | 25,850 | 25,850 | 25,080 | 25,500 | -2.3% | 3,312 | - | -0.34% | - | - |
04/15 | 25,625 | 26,130 | 25,625 | 26,100 | +0.19% | 1,184 | - | +2.18% | - | - |
04/12 | 26,300 | 26,300 | 25,900 | 26,050 | +0.37% | 2,281 | - | +2.14% | - | - |
04/11 | 25,975 | 26,005 | 25,695 | 25,955 | +0.12% | 372 | - | +1.95% | - | - |
04/10 | 26,250 | 26,250 | 25,900 | 25,925 | -1.28% | 1,060 | - | +2.06% | - | - |
04/09 | 26,130 | 26,265 | 26,045 | 26,260 | +0.98% | 557 | - | +3.61% | - | - |
04/08 | 25,975 | 26,220 | 25,915 | 26,005 | +0.97% | 985 | - | +2.92% | - | - |
04/05 | 25,720 | 25,765 | 25,390 | 25,755 | -0.64% | 742 | - | +2.2% | - | - |
04/04 | 25,695 | 26,055 | 25,645 | 25,920 | +1.35% | 1,846 | - | +3.14% | - | - |
04/03 | 25,415 | 25,650 | 25,255 | 25,575 | +0.14% | 365 | - | +2.1% | - | - |
04/02 | 25,535 | 25,810 | 25,360 | 25,540 | +0.73% | 436 | - | +2.27% | - | - |
04/01 | 26,220 | 26,270 | 25,340 | 25,355 | -2.82% | 1,887 | - | +1.82% | - | - |
03/29 | 26,155 | 26,195 | 26,010 | 26,090 | +0.21% | 359 | - | +5.06% | - | - |
03/28 | 26,355 | 26,445 | 25,895 | 26,035 | -0.19% | 322 | - | +5.28% | - | - |
03/27 | 26,165 | 26,350 | 26,085 | 26,085 | +0.6% | 600 | - | +5.87% | - | - |
03/26 | 25,785 | 25,950 | 25,785 | 25,930 | +0.5% | 274 | - | +5.57% | - | - |
03/25 | 25,905 | 26,000 | 25,800 | 25,800 | -0.81% | 321 | - | +5.41% | - | - |
03/22 | 26,200 | 26,200 | 25,890 | 26,010 | +0.33% | 1,102 | - | +6.72% | - | - |
03/21 | 26,150 | 26,150 | 25,680 | 25,925 | +2.23% | 892 | - | +6.99% | - | - |
03/19 | 24,620 | 25,435 | 24,620 | 25,360 | +1.4% | 1,960 | - | +5.18% | - | - |
03/18 | 24,630 | 25,120 | 24,630 | 25,010 | +2.06% | 861 | - | +4.35% | - | - |
03/15 | 24,355 | 24,590 | 24,355 | 24,505 | +0.2% | 338 | - | +2.78% | - | - |
03/14 | 24,355 | 24,475 | 24,245 | 24,455 | +0.74% | 170 | - | +3.08% | - | - |
03/13 | 24,495 | 24,600 | 24,085 | 24,275 | +0.23% | 1,645 | - | +2.82% | - | - |
03/12 | 24,005 | 24,265 | 23,820 | 24,220 | -0.92% | 1,427 | - | +3.03% | - | - |
03/11 | 25,085 | 25,590 | 24,100 | 24,445 | -2.55% | 1,636 | - | +4.5% | - | - |
03/08 | 25,300 | 25,315 | 24,745 | 25,085 | +0.58% | 701 | - | +7.76% | - | - |
03/07 | 25,000 | 25,250 | 24,855 | 24,940 | +1.61% | 2,001 | - | +7.74% | - | - |
03/06 | 24,480 | 24,600 | 24,350 | 24,545 | +0.14% | 2,985 | - | +6.66% | - | - |
03/05 | 24,330 | 24,535 | 24,220 | 24,510 | +0.74% | 608 | - | +7.08% | - | - |
03/04 | 24,350 | 24,455 | 24,160 | 24,330 | -0.02% | 727 | - | +6.93% | - | - |
03/01 | 24,020 | 24,385 | 24,010 | 24,335 | +1.52% | 2,421 | - | +7.5% | - | - |
02/29 | 23,960 | 24,040 | 23,665 | 23,970 | +0.44% | 647 | - | +6.43% | - | - |
02/28 | 23,770 | 23,920 | 23,700 | 23,865 | +0.53% | 366 | - | +6.46% | - | - |
02/27 | 23,665 | 23,950 | 23,600 | 23,740 | +0.04% | 276 | - | +6.36% | - | - |
02/26 | 23,565 | 23,785 | 23,505 | 23,730 | +0.44% | 345 | - | +6.83% | - | - |
02/22 | 23,650 | 23,690 | 23,510 | 23,625 | +0.6% | 544 | - | +6.9% | - | - |
02/21 | 23,690 | 23,690 | 23,425 | 23,485 | -1.2% | 451 | - | +6.75% | - | - |
02/20 | 24,200 | 24,200 | 23,670 | 23,770 | -1.59% | 1,286 | - | +8.52% | - | - |
02/19 | 23,845 | 24,155 | 23,775 | 24,155 | +1.6% | 1,953 | - | +10.8% | - | - |
02/16 | 24,000 | 24,000 | 23,515 | 23,775 | +2.3% | 1,406 | - | +9.75% | - | - |
02/15 | 23,270 | 23,355 | 23,085 | 23,240 | +3.33% | 1,028 | - | +7.87% | - | - |
02/14 | 22,645 | 22,750 | 22,410 | 22,490 | -1.77% | 729 | - | +4.95% | - | - |
02/13 | 22,205 | 22,920 | 22,205 | 22,895 | +5.05% | 926 | - | +7.28% | - | - |
02/09 | 21,890 | 21,940 | 21,705 | 21,795 | -0.46% | 136 | - | +2.64% | - | - |
02/08 | 21,700 | 21,960 | 21,640 | 21,895 | +1.65% | 1,776 | - | +3.48% | - | - |
02/07 | 21,585 | 21,605 | 21,425 | 21,540 | -0.21% | 479 | - | +2.24% | - | - |
02/06 | 21,680 | 21,730 | 21,550 | 21,585 | -0.53% | 229 | - | +2.84% | - | - |
02/05 | 21,600 | 21,700 | 21,360 | 21,700 | +1.52% | 583 | - | +3.82% | - | - |
02/02 | 21,580 | 21,580 | 21,295 | 21,375 | -1.09% | 587 | - | +2.73% | - | - |
02/01 | 21,670 | 21,860 | 21,515 | 21,610 | -0.87% | 991 | - | +4.27% | - | - |
01/31 | 21,545 | 21,800 | 21,380 | 21,800 | +1.21% | 327 | - | +5.64% | - | - |
01/30 | 21,545 | 21,650 | 21,525 | 21,540 | +0.37% | 191 | - | +4.89% | - | - |
01/29 | 21,155 | 21,540 | 21,155 | 21,460 | +1.44% | 189 | - | +4.9% | - | - |
01/26 | 21,420 | 21,420 | 21,100 | 21,155 | -1.28% | 140 | - | +3.86% | - | - |
01/25 | 21,600 | 21,630 | 21,430 | 21,430 | +0.19% | 258 | - | +5.63% | - | - |
01/24 | 21,445 | 21,525 | 21,325 | 21,390 | +0.12% | 330 | - | +5.85% | - | - |
01/23 | 21,505 | 21,565 | 21,355 | 21,365 | -0.54% | 1,287 | - | +6.1% | - | - |
01/22 | 21,210 | 21,480 | 21,210 | 21,480 | +2.14% | 1,011 | - | +6.94% | - | - |
01/19 | 21,250 | 21,250 | 20,990 | 21,030 | +0.48% | 190 | - | +4.97% | - | - |
01/18 | 21,105 | 21,235 | 20,895 | 20,930 | -0.81% | 160 | - | +4.66% | - | - |
01/17 | 21,150 | 21,590 | 21,100 | 21,100 | +0.09% | 956 | - | +5.7% | - | - |
01/16 | 21,210 | 21,300 | 21,080 | 21,080 | -0.66% | 266 | - | +5.74% | - | - |
01/15 | 20,235 | 21,235 | 20,200 | 21,220 | +2.56% | 547 | - | +6.61% | - | - |
01/12 | 20,900 | 20,900 | 20,620 | 20,690 | -0.53% | 327 | - | +4.22% | - | - |
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 | |
2008年 7月期 | 18,560 6/4 | 14,580 7/16 | 220 4/3 | +0.56% 9/26 | -16.53% 9/18 |
2009年 7月期 | 15,080 8/6 | 5,910 3/10 | 7,224 3/23 | +23.44% 3/26 | -30.7% 11/21 |
2010年 7月期 | 9,850 8/11 | 6,640 7/22 | 1,204 12/16 | +10.19% 4/7 | -13.12% 10/2 |
2011年 7月期 | 8,600 2/17 | 5,900 3/15 | 2,763 4/13 | +9.77% 2/17 | -19.41% 3/15 |
2012年 7月期 | 7,000 3/19 | 4,800 11/25 | 3,263 1/12 | +12.12% 2/20 | -11.38% 5/18 |
2013年 7月期 | 12,910 5/20 | 5,230 9/6 9/5 | 9,797 5/23 | +19.48% 1/4 | -14.58% 6/6 |
2014年 7月期 | 12,880 12/30 | 9,800 8/28 | 4,149 9/18 | +8.75% 9/19 | -14.24% 2/4 |
2015年 7月期 | 15,470 6/4 | 9,590 10/17 10/16 | 4,107 11/4 | +13.97% 11/4 | -13.2% 8/25 |
2016年 7月期 | 15,090 8/11 | 8,300 6/28 | 1,279 2/2 | +10.31% 7/29 | -19.07% 2/12 |
2017年 7月期 | 13,690 12/12 | 9,370 8/3 | 3,126 11/25 | +12.94% 12/9 | -7.87% 4/6 |
2018年 7月期 | 15,100 1/24 | 11,680 9/8 | 1,682 6/29 | +6.42% 1/15 | -9.45% 2/14 |
2019年 7月期 | 14,210 10/2 | 10,810 12/26 | 13,177 9/25 | +8.28% 9/25 | -12.62% 12/25 |
2020年 7月期 | 13,060 2/6 | 8,590 3/13 | 1,004 7/27 | +11.31% 6/9 | -23.04% 3/17 |
2021年 7月期 | 13,910 3/19 | 9,800 8/3 | 1,601 8/19 | +9.08% 11/11 | -5.64% 6/21 |
2022年 7月期 | 15,600 1/14 | 12,600 8/2 | 1,462 5/20 | +9.11% 1/14 | -10.55% 3/8 |
2023年 7月期 | 18,355 7/5 | 13,970 9/28 | 2,767 7/5 | +6.87% 6/15 | -9.72% 3/20 |
最新 | 27,740 2024/6/7 | 2,967 | +3.58% 26,782 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -35%(0.65倍)
- 2012/12/28 vs 2011/12/30
- 57%(1.57倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 18%(1.18倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/06/07 vs 2023/12/29
- 41%(1.41倍)
- 過去安値
4,800円(2011/11/25) - 478%(5.78倍)
27,740円(6/7)