株価チャート
株価
6/7
- 前日 (6/6)
- 2,957
- 始値
- 2,950
- 高値
- 3,140
- 安値
- 2,950
- 終値 +4.84%
- 3,100
- 出来高 +273.19%
- 123,900
乖離率
- 株価(5日)
移動平均値 - +2.82%
3,015 - 株価(25日)
移動平均値 - -2.15%
3,168 - 出来高(5日)
移動平均値 - +127.17%
54,540
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 | 2,950 | 3,140 | 2,950 | 3,100 | +4.84% | 123,900 | 215億9925万 | -2.15% | 16.15 | 2.32 |
06/06 | 2,996 | 2,996 | 2,931 | 2,957 | -0.61% | 33,200 | 206億289万 | -7.1% | 15.41 | 2.21 |
06/05 | 3,015 | 3,035 | 2,973 | 2,975 | -0.8% | 30,500 | 207億2831万 | -7.29% | 15.5 | 2.23 |
06/04 | 3,030 | 3,030 | 2,977 | 2,999 | -1.51% | 31,100 | 208億9553万 | -7.3% | 15.63 | 2.25 |
06/03 | 3,050 | 3,085 | 3,005 | 3,045 | +0.33% | 54,000 | 212億1603万 | -6.6% | 15.87 | 2.28 |
05/31 | 3,010 | 3,035 | 2,963 | 3,035 | +1.27% | 31,800 | 211億4636万 | -7.58% | 15.82 | 2.27 |
05/30 | 3,000 | 3,025 | 2,949 | 2,997 | -0.27% | 55,300 | 208億8159万 | -9.35% | 15.62 | 2.24 |
05/29 | 3,060 | 3,175 | 3,005 | 3,005 | -2.59% | 61,500 | 209億3733万 | -9.79% | 15.66 | 2.25 |
05/28 | 3,015 | 3,115 | 2,992 | 3,085 | +3.52% | 70,100 | 214億9473万 | -7.86% | 16.08 | 2.31 |
05/27 | 3,005 | 3,020 | 2,956 | 2,980 | -0.83% | 45,000 | 207億6315万 | -11.49% | 15.53 | 2.23 |
05/24 | 3,000 | 3,035 | 2,973 | 3,005 | 0% | 40,800 | 209億3733万 | -11.3% | 15.66 | 2.25 |
05/23 | 3,050 | 3,050 | 2,964 | 3,005 | -1.96% | 64,400 | 209億3733万 | -11.8% | 15.66 | 2.25 |
05/22 | 3,040 | 3,085 | 2,960 | 3,065 | +0.33% | 144,800 | 213億5538万 | -10.67% | 15.97 | 2.3 |
05/21 | 3,090 | 3,090 | 3,025 | 3,055 | -5.12% | 113,200 | 212億8571万 | -11.65% | 15.92 | 2.29 |
05/20 | 3,175 | 3,235 | 3,140 | 3,220 | -0.31% | 63,300 | 224億3535万 | -7.39% | 16.78 | 2.41 |
05/17 | 3,250 | 3,335 | 3,185 | 3,230 | +0.62% | 75,700 | 225億502万 | -7.29% | 16.83 | 2.42 |
05/16 | 3,200 | 3,210 | 3,065 | 3,210 | +0.31% | 66,000 | 223億6567万 | -8.05% | 16.73 | 2.4 |
05/15 | 3,295 | 3,295 | 3,150 | 3,200 | -2.88% | 120,800 | 222億9600万 | -8.55% | 16.68 | 2.4 |
05/14 | 3,355 | 3,410 | 3,235 | 3,295 | -1.49% | 85,300 | 229億5791万 | -5.99% | 17.17 | 2.47 |
05/13 | 3,250 | 3,560 | 3,240 | 3,345 | +0.75% | 133,300 | 233億628万 | -4.65% | 17.43 | 2.51 |
05/10 | 3,395 | 3,575 | 3,270 | 3,320 | -1.92% | 291,800 | 231億3210万 | -5.36% | 17.3 | 2.49 |
05/09 | 3,635 | 3,635 | 3,355 | 3,385 | -7.26% | 155,300 | 235億8498万 | -3.64% | 17.64 | 2.54 |
05/08 | 3,545 | 3,650 | 3,510 | 3,650 | +2.53% | 67,000 | 254億3137万 | +3.78% | 19.02 | 2.73 |
05/07 | 3,500 | 3,620 | 3,485 | 3,560 | +2.3% | 58,500 | 248億430万 | +1.34% | 18.55 | 2.67 |
05/02 | 3,495 | 3,610 | 3,460 | 3,480 | +0.43% | 62,200 | 242億4690万 | -1.05% | 18.13 | 2.61 |
05/01 | 3,575 | 3,580 | 3,450 | 3,465 | -4.41% | 42,700 | 241億4238万 | -1.67% | 18.06 | 2.6 |
04/30 | 3,650 | 3,680 | 3,540 | 3,625 | +0.28% | 44,300 | 252億5718万 | +2.46% | 18.89 | 2.72 |
04/26 | 3,595 | 3,615 | 3,525 | 3,615 | -0.14% | 63,800 | 251億8751万 | +1.83% | 18.84 | 2.71 |
04/25 | 3,640 | 3,695 | 3,620 | 3,620 | -0.55% | 61,300 | 252億2235万 | +2.09% | 18.86 | 2.71 |
04/24 | 3,635 | 3,660 | 3,580 | 3,640 | +1.11% | 43,500 | 253億6170万 | +2.68% | 18.97 | 2.73 |
04/23 | 3,615 | 3,630 | 3,550 | 3,600 | -0.28% | 26,800 | 250億8300万 | +1.58% | 18.76 | 2.7 |
04/22 | 3,505 | 3,620 | 3,505 | 3,610 | +5.09% | 40,400 | 251億5267万 | +1.95% | 18.81 | 2.7 |
04/19 | 3,540 | 3,570 | 3,410 | 3,435 | -3.38% | 42,200 | 239億3336万 | -2.86% | 17.9 | 2.57 |
04/18 | 3,485 | 3,580 | 3,450 | 3,555 | +1.57% | 23,600 | 247億6946万 | +0.54% | 18.53 | 2.66 |
04/17 | 3,545 | 3,560 | 3,500 | 3,500 | 0% | 19,700 | 243億8625万 | -0.99% | 18.24 | 2.62 |
04/16 | 3,570 | 3,595 | 3,495 | 3,500 | -2.78% | 45,000 | 243億8625万 | -1.07% | 18.24 | 2.62 |
04/15 | 3,660 | 3,700 | 3,550 | 3,600 | -3.49% | 61,700 | 250億8300万 | +1.69% | 18.76 | 2.7 |
04/12 | 3,600 | 3,750 | 3,570 | 3,730 | +5.67% | 74,300 | 259億8877万 | +5.4% | 19.44 | 2.79 |
04/11 | 3,470 | 3,595 | 3,415 | 3,530 | +3.82% | 53,200 | 245億9527万 | -0.11% | 18.4 | 2.64 |
04/10 | 3,415 | 3,450 | 3,400 | 3,400 | +0.15% | 32,300 | 236億8950万 | -3.98% | 17.72 | 2.55 |
04/09 | 3,420 | 3,430 | 3,375 | 3,395 | -0.59% | 29,500 | 236億5466万 | -4.37% | 17.69 | 2.54 |
04/08 | 3,410 | 3,440 | 3,345 | 3,415 | +1.64% | 43,800 | 237億9401万 | -4.07% | 17.8 | 2.56 |
04/05 | 3,360 | 3,420 | 3,320 | 3,360 | -0.15% | 47,300 | 234億1080万 | -6.2% | 17.51 | 2.52 |
04/04 | 3,340 | 3,435 | 3,290 | 3,365 | +0.75% | 74,800 | 234億4563万 | -6.4% | 17.54 | 2.52 |
04/03 | 3,400 | 3,450 | 3,330 | 3,340 | -3.47% | 71,800 | 232億7145万 | -7.33% | 17.4 | 2.5 |
04/02 | 3,525 | 3,535 | 3,425 | 3,460 | -0.72% | 61,800 | 241億755万 | -4.34% | 18.03 | 2.59 |
04/01 | 3,570 | 3,575 | 3,485 | 3,485 | -1.83% | 64,300 | 242億8173万 | -3.97% | 18.16 | 2.61 |
03/29 | 3,715 | 3,715 | 3,550 | 3,550 | -2.74% | 48,800 | 247億3462万 | -2.74% | 18.5 | 2.66 |
03/28 | 3,655 | 3,730 | 3,635 | 3,650 | -0.27% | 56,700 | 254億3137万 | -0.63% | 19.02 | 2.73 |
03/27 | 3,795 | 3,795 | 3,650 | 3,660 | -4.19% | 106,200 | 255億105万 | -1.05% | 19.07 | 2.74 |
03/26 | 3,930 | 4,100 | 3,810 | 3,820 | -2.3% | 214,800 | 266億1585万 | +2.44% | 19.91 | 2.86 |
03/25 | 3,655 | 3,910 | 3,655 | 3,910 | +11.24% | 297,400 | 272億4292万 | +4.77% | 20.38 | 2.93 |
03/22 | 3,615 | 3,615 | 3,485 | 3,515 | -2.63% | 51,500 | 244億9076万 | -6.07% | 18.32 | 2.63 |
03/21 | 3,530 | 3,615 | 3,500 | 3,610 | +0.28% | 95,800 | 251億5267万 | -3.78% | 18.81 | 2.7 |
03/19 | 3,470 | 3,635 | 3,410 | 3,600 | +1.98% | 85,800 | 250億8300万 | -4.23% | 18.76 | 2.7 |
03/18 | 3,450 | 3,530 | 3,360 | 3,530 | +1.29% | 78,200 | 245億9527万 | -6.39% | 18.4 | 2.64 |
03/15 | 3,440 | 3,535 | 3,340 | 3,485 | +1.31% | 80,100 | 242億8173万 | -8.07% | 18.16 | 2.61 |
03/14 | 3,510 | 3,550 | 3,405 | 3,440 | -2.55% | 94,500 | 239億6820万 | -9.83% | 17.93 | 2.58 |
03/13 | 3,580 | 3,635 | 3,500 | 3,530 | -0.84% | 62,200 | 245億9527万 | -8.1% | 18.4 | 2.64 |
03/12 | 3,550 | 3,630 | 3,525 | 3,560 | +0.14% | 40,600 | 248億430万 | -7.8% | 18.55 | 2.67 |
03/11 | 3,580 | 3,580 | 3,490 | 3,555 | -0.7% | 117,000 | 247億6946万 | -8.38% | 18.53 | 2.66 |
03/08 | 3,565 | 3,660 | 3,555 | 3,580 | -0.69% | 65,900 | 249億4365万 | -8.09% | 18.66 | 2.68 |
03/07 | 3,715 | 3,730 | 3,605 | 3,605 | -2.57% | 46,200 | 251億1783万 | -7.78% | 18.79 | 2.7 |
03/06 | 3,635 | 3,715 | 3,605 | 3,700 | +1.65% | 36,800 | 257億7975万 | -5.54% | 19.28 | 2.77 |
03/05 | 3,575 | 3,730 | 3,570 | 3,640 | +0.28% | 125,800 | 253億6170万 | -7.1% | 18.97 | 2.73 |
03/04 | 3,890 | 3,890 | 3,620 | 3,630 | -8.33% | 100,700 | 252億9202万 | -7.52% | 18.92 | 2.72 |
03/01 | 3,685 | 3,995 | 3,670 | 3,960 | +7.03% | 111,400 | 275億9130万 | +0.71% | 20.64 | 2.97 |
02/29 | 3,525 | 3,735 | 3,465 | 3,700 | +3.06% | 116,500 | 257億7975万 | -5.83% | 19.28 | 2.77 |
02/28 | 3,650 | 3,700 | 3,575 | 3,590 | -1.64% | 60,200 | 250億1332万 | -8.65% | 18.71 | 2.69 |
02/27 | 3,705 | 3,770 | 3,650 | 3,650 | -3.31% | 87,000 | 254億3137万 | -7.36% | 19.02 | 2.73 |
02/26 | 3,840 | 3,885 | 3,745 | 3,775 | -5.98% | 228,200 | 263億231万 | -4.36% | 19.67 | 2.83 |
02/22 | 4,050 | 4,110 | 3,950 | 4,015 | -2.55% | 80,600 | 279億7451万 | +1.8% | 20.92 | 3.01 |
02/21 | 4,320 | 4,325 | 4,110 | 4,120 | -4.3% | 51,500 | 287億610万 | +4.81% | 21.47 | 3.09 |
02/20 | 4,270 | 4,320 | 4,150 | 4,305 | -2.16% | 71,300 | 299億9508万 | +10.02% | 22.43 | 3.22 |
02/19 | 3,960 | 4,400 | 3,940 | 4,400 | +12.97% | 154,600 | 306億5700万 | +13.08% | 22.93 | 3.3 |
02/16 | 4,160 | 4,170 | 3,725 | 3,895 | -6.48% | 274,100 | 271億3841万 | +0.93% | 20.3 | 2.92 |
02/15 | 4,450 | 4,450 | 4,100 | 4,165 | +11.07% | 387,300 | 290億1963万 | +8.32% | 21.7 | 3.12 |
02/14 | 3,735 | 3,755 | 3,645 | 3,750 | -0.92% | 73,800 | 261億2812万 | -1.7% | 19.54 | 2.81 |
02/13 | 3,910 | 3,910 | 3,610 | 3,785 | -3.2% | 143,600 | 263億7198万 | -0.39% | 19.72 | 2.84 |
02/09 | 4,005 | 4,050 | 3,870 | 3,910 | -3.1% | 45,800 | 272億4292万 | +3.36% | 20.38 | 2.93 |
02/08 | 4,080 | 4,095 | 4,000 | 4,035 | -1.22% | 41,500 | 281億1386万 | +7.26% | 21.03 | 3.02 |
02/07 | 4,095 | 4,150 | 4,020 | 4,085 | -0.24% | 32,400 | 284億6223万 | +9.17% | 21.29 | 3.06 |
02/06 | 3,985 | 4,150 | 3,945 | 4,095 | +1.99% | 42,600 | 285億3191万 | +10.17% | 21.34 | 3.07 |
02/05 | 4,050 | 4,070 | 3,850 | 4,015 | -0.62% | 57,700 | 279億7451万 | +8.81% | 20.92 | 3.01 |
02/02 | 3,950 | 4,070 | 3,900 | 4,040 | +2.54% | 42,700 | 281億4870万 | +10.11% | 21.05 | 3.03 |
02/01 | 3,920 | 3,940 | 3,820 | 3,940 | +0.51% | 35,700 | 274億5195万 | +8.09% | 20.53 | 2.95 |
01/31 | 3,790 | 3,920 | 3,770 | 3,920 | +3.29% | 26,800 | 273億1260万 | +8.2% | 20.43 | 2.94 |
01/30 | 3,755 | 3,800 | 3,680 | 3,795 | +1.34% | 56,200 | 264億4166万 | +5.3% | 19.78 | 2.84 |
01/29 | 3,815 | 3,855 | 3,740 | 3,745 | -1.58% | 23,000 | 260億9328万 | +4.4% | 19.52 | 2.81 |
01/26 | 3,860 | 3,900 | 3,805 | 3,805 | -0.26% | 30,600 | 265億1133万 | +6.67% | 19.83 | 2.85 |
01/25 | 3,810 | 3,835 | 3,750 | 3,815 | -1.68% | 29,400 | 265億8101万 | +7.74% | 19.88 | 2.86 |
01/24 | 3,785 | 3,880 | 3,750 | 3,880 | +4.16% | 33,700 | 270億3390万 | +10.32% | 20.22 | 2.91 |
01/23 | 3,880 | 3,880 | 3,720 | 3,725 | -2.87% | 39,200 | 259億5393万 | +6.64% | 19.41 | 2.79 |
01/22 | 3,820 | 3,865 | 3,725 | 3,835 | +0.39% | 36,500 | 267億2036万 | +10.3% | 19.98 | 2.87 |
01/19 | 3,750 | 3,820 | 3,730 | 3,820 | +2.96% | 32,400 | 266億1585万 | +10.56% | 19.91 | 2.86 |
01/18 | 3,750 | 3,750 | 3,675 | 3,710 | +0.54% | 30,900 | 258億4942万 | +8.19% | 19.33 | 2.78 |
01/17 | 3,655 | 3,710 | 3,635 | 3,690 | +0.41% | 22,400 | 257億1007万 | +8.5% | 19.23 | 2.76 |
01/16 | 3,745 | 3,780 | 3,655 | 3,675 | -1.61% | 48,500 | 256億556万 | +8.89% | 19.15 | 2.75 |
01/15 | 3,640 | 3,740 | 3,640 | 3,735 | +3.18% | 40,500 | 260億2361万 | +11.36% | 19.46 | 2.8 |
01/12 | 3,580 | 3,655 | 3,565 | 3,620 | +2.55% | 61,800 | 252億2235万 | +8.64% | 18.86 | 2.71 |
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 | |
2016年 6月期 | 1,790 6/17 | 1,371 6/24 | 885,500 6/17 | 112億4120万 | 86億988万 | +5.23% 8/1 | - |
2017年 6月期 | 2,159 6/20 | 1,456 12/29 | 102,300 7/11 | 137億6599万 | 92億8360万 | +11.59% 6/14 | -10.29% 7/21 |
2018年 6月期 | 4,135 3/9 | 1,602 10/19 | 69,100 2/6 | 263億6517万 | 102億1451万 | +26.61% 3/8 | -25.78% 4/17 |
2019年 6月期 | 2,700 4/1 | 1,402 10/30 | 93,200 2/18 | 187億2747万 | 97億2441万 | +23.97% 7/9 | -23.31% 10/29 |
2020年 6月期 | 3,080 7/10 | 1,405 3/16 | 164,100 8/16 | 213億6318万 | 97億4859万 | +18.15% 5/18 | -28.88% 3/13 |
2021年 6月期 | 2,421 7/2 | 1,920 6/22 6/21 | 53,600 8/13 | 168億537万 | 133億7760万 | +12.16% 9/29 | -7.51% 11/30 |
2022年 6月期 | 2,219 10/14 | 1,500 6/20 | 50,900 6/27 | 154億6088万 | 104億5125万 | +13.01% 6/28 | -11.56% 11/30 |
2023年 6月期 | 1,788 7/1 | 1,292 3/1 | 230,900 2/28 | 124億5789万 | 90億201万 | +8.7% 12/21 | -11.43% 8/16 |
最新 | 3,100 2024/6/7 | 123,900 | 215億9925万 | -2.15% 3,168 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 39%(1.39倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 161%(2.61倍)
- 2024/06/07 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
1,292円(2023/03/01) - 140%(2.4倍)
3,100円(6/7)