株価チャート
株価
6/7
- 前日 (6/6)
- 2,865
- 始値
- 2,915
- 高値
- 2,925
- 安値
- 2,914
- 終値 +2.09%
- 2,925
- 出来高 +225%
- 1,300
乖離率
- 株価(5日)
移動平均値 - +0.38%
2,914 - 株価(25日)
移動平均値 - +4.76%
2,792 - 出来高(5日)
移動平均値 - -4.41%
1,360
2023/12/25~2024/06/07
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 | 2,915 | 2,925 | 2,914 | 2,925 | +2.09% | 1,300 | 38億9381万 | +4.76% | 22.6 | 0.77 |
06/06 | 2,860 | 2,865 | 2,860 | 2,865 | -1.21% | 400 | 38億1394万 | +2.98% | 22.13 | 0.75 |
06/05 | 2,910 | 2,910 | 2,900 | 2,900 | -0.34% | 200 | 38億6053万 | +4.5% | 22.4 | 0.76 |
06/04 | 2,998 | 2,998 | 2,905 | 2,910 | -2.05% | 1,300 | 38億7385万 | +5.13% | 22.48 | 0.76 |
06/03 | 2,941 | 3,030 | 2,900 | 2,971 | -2.91% | 3,600 | 39億5505万 | +7.61% | 22.95 | 0.78 |
05/31 | 3,350 | 3,350 | 3,010 | 3,060 | +5.52% | 7,400 | 40億7353万 | +11.23% | 23.64 | 0.8 |
05/30 | 2,836 | 2,900 | 2,800 | 2,900 | +3.57% | 2,700 | 38億6053万 | +5.92% | 22.4 | 0.76 |
05/29 | 2,751 | 2,800 | 2,751 | 2,800 | +1.08% | 1,500 | 37億2741万 | +2.6% | 21.63 | 0.74 |
05/28 | 2,800 | 2,800 | 2,750 | 2,770 | 0% | 1,600 | 36億8747万 | +1.69% | 21.4 | 0.73 |
05/27 | 2,780 | 2,799 | 2,768 | 2,770 | -0.36% | 1,600 | 36億8747万 | +1.8% | 21.4 | 0.73 |
05/24 | 2,753 | 2,780 | 2,723 | 2,780 | +0.98% | 2,000 | 37億79万 | +2.28% | 21.48 | 0.73 |
05/23 | 2,702 | 2,753 | 2,702 | 2,753 | +0.55% | 1,100 | 36億6484万 | +1.36% | 21.27 | 0.72 |
05/22 | 2,738 | 2,738 | 2,738 | 2,738 | 0% | 100 | 36億4488万 | +0.74% | 21.15 | 0.72 |
05/21 | 2,735 | 2,738 | 2,735 | 2,738 | +0.37% | 300 | 36億4488万 | +0.66% | 21.15 | 0.72 |
05/20 | 2,676 | 2,728 | 2,676 | 2,728 | +1.94% | 500 | 36億3156万 | +0.22% | 21.07 | 0.72 |
05/17 | 2,702 | 2,744 | 2,664 | 2,676 | -1.69% | 1,200 | 35億6234万 | -1.76% | 20.67 | 0.7 |
05/16 | 2,722 | 2,722 | 2,722 | 2,722 | -0.8% | 300 | 36億2358万 | -0.15% | 21.03 | 0.71 |
05/14 | 2,745 | 2,745 | 2,744 | 2,744 | +0.07% | 300 | 36億5286万 | +0.66% | 21.2 | 0.72 |
05/13 | 2,744 | 2,744 | 2,742 | 2,742 | -0.29% | 200 | 36億5020万 | +0.59% | 21.18 | 0.72 |
05/10 | 2,720 | 2,750 | 2,720 | 2,750 | +1.81% | 1,600 | 36億6085万 | +0.88% | 21.24 | 0.72 |
05/09 | 2,701 | 2,701 | 2,701 | 2,701 | 0% | 100 | 35億9562万 | -0.92% | 20.87 | 0.71 |
05/08 | 2,724 | 2,724 | 2,701 | 2,701 | -0.66% | 400 | 35億9562万 | -0.99% | 20.87 | 0.71 |
05/07 | 2,725 | 2,749 | 2,718 | 2,719 | -0.87% | 1,500 | 36億1958万 | -0.22% | 21.01 | 0.71 |
05/02 | 2,743 | 2,743 | 2,743 | 2,743 | +1.59% | 300 | 36億5153万 | +0.85% | 21.19 | 0.72 |
05/01 | 2,675 | 2,700 | 2,675 | 2,700 | +0.93% | 300 | 35億9429万 | -0.55% | 20.86 | 0.71 |
04/30 | 2,722 | 2,722 | 2,675 | 2,675 | 0% | 700 | 35億6101万 | -1.33% | 20.67 | 0.7 |
04/26 | 2,674 | 2,675 | 2,660 | 2,675 | -2.48% | 1,800 | 35億6101万 | -1.15% | 20.67 | 0.7 |
04/25 | 2,748 | 2,748 | 2,743 | 2,743 | +0.96% | 200 | 36億5153万 | +1.55% | 21.19 | 0.72 |
04/24 | 2,679 | 2,717 | 2,679 | 2,717 | -0.44% | 500 | 36億1692万 | +0.89% | 20.99 | 0.71 |
04/23 | 2,735 | 2,749 | 2,729 | 2,729 | -0.22% | 500 | 36億3289万 | +1.6% | 21.08 | 0.72 |
04/22 | 2,735 | 2,735 | 2,735 | 2,735 | +1.86% | 100 | 36億4088万 | +2.13% | 21.13 | 0.72 |
04/19 | 2,663 | 2,685 | 2,663 | 2,685 | +0.98% | 400 | 35億7432万 | +0.56% | 20.74 | 0.7 |
04/18 | 2,695 | 2,695 | 2,659 | 2,659 | -1.48% | 300 | 35億3971万 | -0.26% | 20.54 | 0.7 |
04/17 | 2,746 | 2,746 | 2,699 | 2,699 | +0.11% | 400 | 35億9296万 | +1.43% | 20.85 | 0.71 |
04/16 | 2,690 | 2,753 | 2,653 | 2,696 | -1.61% | 2,100 | 35億8896万 | +1.51% | 20.83 | 0.71 |
04/15 | 2,750 | 2,759 | 2,688 | 2,740 | -2.14% | 900 | 36億4754万 | +3.4% | 21.17 | 0.72 |
04/12 | 2,800 | 2,855 | 2,756 | 2,800 | +0.36% | 1,400 | 37億2741万 | +5.94% | 21.63 | 0.74 |
04/11 | 2,790 | 2,790 | 2,790 | 2,790 | +0.54% | 100 | 37億1410万 | +5.96% | 21.55 | 0.73 |
04/10 | 2,784 | 2,784 | 2,775 | 2,775 | -0.5% | 600 | 36億9413万 | +5.79% | 21.44 | 0.73 |
04/09 | 2,745 | 2,789 | 2,745 | 2,789 | +2.12% | 1,500 | 37億1277万 | +6.74% | 21.55 | 0.73 |
04/08 | 2,731 | 2,731 | 2,731 | 2,731 | +0.74% | 100 | 36億3556万 | +4.92% | 21.1 | 0.72 |
04/05 | 2,745 | 2,750 | 2,711 | 2,711 | -1.24% | 700 | 36億893万 | +4.43% | 20.94 | 0.71 |
04/04 | 2,741 | 2,756 | 2,741 | 2,745 | +0.18% | 500 | 36億5419万 | +5.98% | 21.21 | 0.72 |
04/03 | 2,700 | 2,740 | 2,700 | 2,740 | -0.33% | 500 | 36億4754万 | +6.04% | 21.17 | 0.72 |
04/02 | 2,749 | 2,749 | 2,749 | 2,749 | -0.04% | 100 | 36億5952万 | +6.72% | 21.24 | 0.72 |
04/01 | 2,676 | 2,750 | 2,675 | 2,750 | +4.72% | 2,700 | 36億6085万 | +7.05% | 21.24 | 0.72 |
03/29 | 2,605 | 2,626 | 2,605 | 2,626 | +1% | 400 | 34億9578万 | +2.54% | 20.29 | 0.69 |
03/28 | 2,570 | 2,600 | 2,570 | 2,600 | -0.76% | 700 | 34億6117万 | +1.64% | 20.09 | 0.68 |
03/27 | 2,600 | 2,642 | 2,597 | 2,620 | +0.81% | 1,200 | 34億8779万 | +2.54% | 20.24 | 0.69 |
03/26 | 2,575 | 2,599 | 2,575 | 2,599 | +1.84% | 500 | 34億5984万 | +1.88% | 20.08 | 0.68 |
03/25 | 2,551 | 2,552 | 2,551 | 2,552 | +0.08% | 200 | 33億9727万 | +0.08% | 19.71 | 0.67 |
03/22 | 2,540 | 2,550 | 2,540 | 2,550 | +0.51% | 600 | 33億9461万 | -0.04% | 19.7 | 0.67 |
03/21 | 2,550 | 2,550 | 2,537 | 2,537 | 0% | 500 | 33億7730万 | -0.55% | 19.6 | 0.67 |
03/19 | 2,537 | 2,537 | 2,537 | 2,537 | +0.04% | 100 | 33億7730万 | -0.59% | 19.6 | 0.67 |
03/18 | 2,538 | 2,538 | 2,536 | 2,536 | -0.08% | 200 | 33億7597万 | -0.67% | 19.59 | 0.67 |
03/15 | 2,537 | 2,539 | 2,536 | 2,538 | -1.25% | 500 | 33億7863万 | -0.63% | 19.61 | 0.67 |
03/14 | 2,570 | 2,570 | 2,570 | 2,570 | +1.26% | 100 | 34億2123万 | +0.59% | 19.85 | 0.68 |
03/12 | 2,560 | 2,560 | 2,538 | 2,538 | -1.21% | 200 | 33億7863万 | -0.59% | 19.61 | 0.67 |
03/11 | 2,569 | 2,569 | 2,569 | 2,569 | 0% | 600 | 34億1990万 | +0.67% | 19.85 | 0.68 |
03/08 | 2,569 | 2,569 | 2,569 | 2,569 | +0.75% | 100 | 34億1990万 | +0.67% | 19.85 | 0.68 |
03/07 | 2,545 | 2,550 | 2,545 | 2,550 | +0.2% | 500 | 33億9461万 | -0.08% | 19.7 | 0.67 |
03/06 | 2,545 | 2,545 | 2,545 | 2,545 | 0% | 100 | 33億8795万 | -0.27% | 19.66 | 0.67 |
03/05 | 2,536 | 2,545 | 2,536 | 2,545 | +0.39% | 200 | 33億8795万 | -0.2% | 19.66 | 0.67 |
03/04 | 2,535 | 2,535 | 2,535 | 2,535 | +0.08% | 300 | 33億7464万 | -0.55% | 19.58 | 0.67 |
03/01 | 2,550 | 2,550 | 2,533 | 2,533 | -0.63% | 700 | 33億7198万 | -0.67% | 19.57 | 0.67 |
02/29 | 2,549 | 2,549 | 2,549 | 2,549 | -1.05% | 100 | 33億9327万 | 0% | 19.69 | 0.67 |
02/28 | 2,576 | 2,576 | 2,576 | 2,576 | 0% | 100 | 34億2922万 | +1.1% | 19.9 | 0.68 |
02/27 | 2,576 | 2,576 | 2,576 | 2,576 | +1.02% | 100 | 34億2922万 | +1.06% | 19.9 | 0.68 |
02/26 | 2,532 | 2,550 | 2,532 | 2,550 | -1.24% | 200 | 33億9461万 | +0.08% | 19.7 | 0.67 |
02/22 | 2,582 | 2,582 | 2,582 | 2,582 | +1.25% | 100 | 34億3721万 | +1.33% | 19.95 | 0.68 |
02/21 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 100 | 33億9461万 | +0.2% | 19.7 | 0.67 |
02/20 | 2,550 | 2,550 | 2,550 | 2,550 | +0.79% | 200 | 33億9461万 | +0.31% | 19.7 | 0.67 |
02/19 | 2,530 | 2,530 | 2,530 | 2,530 | +0.4% | 100 | 33億6798万 | -0.32% | 19.55 | 0.67 |
02/15 | 2,520 | 2,520 | 2,520 | 2,520 | -1.75% | 100 | 33億5467万 | -0.51% | 19.47 | 0.66 |
02/14 | 2,565 | 2,565 | 2,565 | 2,565 | 0% | 200 | 34億1457万 | +1.34% | 19.82 | 0.67 |
02/13 | 2,565 | 2,565 | 2,565 | 2,565 | 0% | 400 | 34億1457万 | +1.46% | 19.82 | 0.67 |
02/09 | 2,555 | 2,565 | 2,555 | 2,565 | +0.39% | 600 | 34億1457万 | +1.62% | 19.82 | 0.67 |
02/08 | 2,555 | 2,555 | 2,555 | 2,555 | -0.04% | 100 | 34億126万 | +1.43% | 19.74 | 0.67 |
02/07 | 2,552 | 2,579 | 2,552 | 2,556 | -0.93% | 400 | 34億259万 | +1.63% | 19.75 | 0.67 |
02/05 | 2,580 | 2,589 | 2,580 | 2,580 | +1.18% | 300 | 34億3454万 | +2.75% | 19.93 | 0.68 |
02/01 | 2,576 | 2,576 | 2,550 | 2,550 | +0.95% | 400 | 33億9461万 | +1.67% | 19.7 | 0.67 |
01/30 | 2,526 | 2,526 | 2,526 | 2,526 | +0.4% | 100 | 33億6266万 | +0.88% | 19.51 | 0.66 |
01/29 | 2,550 | 2,550 | 2,516 | 2,516 | -2.14% | 200 | 33億4934万 | +0.52% | 19.44 | 0.66 |
01/25 | 2,571 | 2,571 | 2,571 | 2,571 | +0.04% | 100 | 34億2256万 | +2.76% | 19.86 | 0.68 |
01/24 | 2,570 | 2,570 | 2,570 | 2,570 | +1.62% | 100 | 34億2123万 | +2.8% | 19.85 | 0.68 |
01/23 | 2,520 | 2,560 | 2,520 | 2,529 | +0.76% | 400 | 33億6665万 | +1.28% | 19.54 | 0.67 |
01/18 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 33億4136万 | +0.6% | 19.39 | 0.66 |
01/17 | 2,510 | 2,510 | 2,510 | 2,510 | -1.95% | 100 | 33億4136万 | +0.72% | 19.39 | 0.66 |
01/16 | 2,540 | 2,590 | 2,540 | 2,560 | +2.24% | 400 | 34億792万 | +2.85% | 19.78 | 0.67 |
01/15 | 2,504 | 2,504 | 2,504 | 2,504 | -1.42% | 100 | 33億3337万 | +0.85% | 19.34 | 0.66 |
01/12 | 2,540 | 2,540 | 2,540 | 2,540 | -1.93% | 100 | 33億8129万 | +2.42% | 19.62 | 0.67 |
01/11 | 2,590 | 2,590 | 2,590 | 2,590 | +1.37% | 100 | 34億4785万 | +4.52% | 20.01 | 0.68 |
01/10 | 2,550 | 2,591 | 2,550 | 2,555 | +0.2% | 700 | 34億126万 | +3.23% | 19.74 | 0.67 |
01/09 | 2,491 | 2,550 | 2,491 | 2,550 | +2.04% | 1,100 | 33億9461万 | +3.16% | 19.7 | 0.67 |
01/05 | 2,485 | 2,499 | 2,485 | 2,499 | +0.56% | 600 | 33億2671万 | +1.22% | 19.31 | 0.66 |
01/04 | 2,447 | 2,497 | 2,432 | 2,485 | +1.64% | 1,100 | 33億808万 | +0.65% | 19.2 | 0.65 |
2023 | ||||||||||
12/29 | 2,425 | 2,445 | 2,425 | 2,445 | +1.83% | 300 | 32億5483万 | -0.93% | 18.89 | 0.66 |
12/28 | 2,400 | 2,401 | 2,400 | 2,401 | -3.46% | 1,900 | 31億9625万 | -2.71% | 18.55 | 0.65 |
12/27 | 2,460 | 2,487 | 2,460 | 2,487 | +0.28% | 1,300 | 33億1074万 | +0.57% | 19.21 | 0.68 |
12/25 | 2,480 | 2,480 | 2,480 | 2,480 | +1.02% | 100 | 33億142万 | +0.24% | 19.16 | 0.67 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 6月期 | 1,900 190 7/6 190 7/5 | 1,020 102 1/11 | 2,300 23,000 1/28 | - | - | +16.64% 6/20 | -25.81% 1/16 |
2009年 6月期 | 1,610 161 7/23 | 690 69 3/13 | 6,300 63,000 11/10 | - | - | +37.42% 6/1 | -24.49% 11/11 |
2010年 6月期 | 1,410 141 1/21 | 870 87 11/24 | 1,900 19,000 6/22 | - | - | +23.45% 1/21 | -22.84% 11/24 |
2011年 6月期 | 1,560 156 3/14 | 1,050 105 12/13 105 11/5 他2件 | 10,200 102,000 3/14 | 20億7670万 | 13億9778万 | +23.93% 3/24 | -13.51% 11/4 |
2012年 6月期 | 1,420 142 5/9 142 4/10 | 1,090 109 11/24 | 2,200 22,000 7/12 | 18億9033万 | 14億5102万 | +10.58% 1/17 | -9.56% 7/24 |
2013年 6月期 | 1,760 176 5/22 176 5/21 | 1,180 118 7/24 | 5,100 51,000 4/23 | 23億4294万 | 15億7083万 | +8.49% 9/24 | -16.37% 6/7 |
2014年 6月期 | 2,000 200 9/11 | 1,400 140 9/6 140 9/5 他3件 | 13,900 139,000 9/11 | 26億6244万 | 18億6370万 | +31.58% 9/10 | -4.5% 10/8 |
2015年 6月期 | 3,130 313 4/28 | 1,680 168 8/13 168 7/15 | 70,300 703,000 2/19 | 41億6671万 | 22億3644万 | +23.05% 2/19 | -13.11% 7/10 |
2016年 6月期 | 2,380 238 7/17 238 7/1 | 1,750 175 8/25 | 7,500 75,000 5/9 | 31億6830万 | 23億2963万 | +8.52% 5/24 | -13.41% 8/24 |
2017年 6月期 | 2,880 288 6/26 | 1,880 188 7/19 | 35,700 357,000 8/24 | 38億3391万 | 25億269万 | +16.26% 8/24 | -7.54% 9/30 |
2018年 6月期 | 3,090 309 12/11 | 2,050 3/29 | 36,500 365,000 12/11 | 41億1346万 | 27億2900万 | +11.1% 8/14 | -8.23% 2/15 |
2019年 6月期 | 2,990 6/19 | 2,052 12/26 | 11,900 5/13 | 39億8034万 | 27億3166万 | +8% 8/28 | -9.59% 7/1 |
2020年 6月期 | 2,676 7/23 | 1,502 3/13 | 11,000 6/29 | 35億6234万 | 19億9949万 | +17.29% 5/11 | -23.22% 3/13 |
2021年 6月期 | 2,949 6/10 | 1,896 8/3 | 15,200 6/29 | 39億2576万 | 25億2399万 | +15.91% 4/5 | -15.66% 7/13 |
2022年 6月期 | 2,647 6/13 | 2,050 1/28 1/27 | 7,000 6/29 | 35億2373万 | 27億2900万 | +10.92% 4/11 | -13.42% 7/1 |
2023年 6月期 | 2,720 6/28 | 2,100 7/28 7/21 他2件 | 6,900 6/20 | 36億2091万 | 27億9556万 | +8.28% 1/10 1/6 | -8.92% 7/4 |
最新 | 2,925 2024/6/7 | 1,300 | 38億9381万 | +4.76% 2,792 |
年間値上がり率
- 1998/12/25 vs 1997/12/24
- -45%(0.55倍)
- 1999/12/28 vs 1998/12/25
- -5%(0.95倍)
- 2000/12/25 vs 1999/12/28
- -13%(0.87倍)
- 2001/12/26 vs 2000/12/25
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/26
- -16%(0.84倍)
- 2003/12/29 vs 2002/12/30
- 44%(1.44倍)
- 2004/12/30 vs 2003/12/29
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 26%(1.26倍)
- 2006/12/29 vs 2005/12/30
- -45%(0.55倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/24 vs 2008/12/30
- 44%(1.44倍)
- 2010/12/30 vs 2009/12/24
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/28 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/28
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/06/07 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
690円(2009/03/13) - 324%(4.24倍)
2,925円(6/7)