株価チャート
株価
6/7
- 前日 (6/6)
- 1,230
- 始値
- 1,234
- 高値
- 1,257
- 安値
- 1,234
- 終値 +1.54%
- 1,249
- 出来高 +62.1%
- 55,600
乖離率
- 株価(5日)
移動平均値 - +2.21%
1,222 - 株価(25日)
移動平均値 - +6.48%
1,173 - 出来高(5日)
移動平均値 - +23.83%
44,900
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 | 1,234 | 1,257 | 1,234 | 1,249 | +1.54% | 55,600 | 285億1439万 | +6.48% | 9.99 | 1.52 |
06/06 | 1,235 | 1,235 | 1,227 | 1,230 | -0.32% | 34,300 | 280億8063万 | +5.22% | 9.84 | 1.5 |
06/05 | 1,210 | 1,234 | 1,210 | 1,234 | +1.98% | 53,300 | 281億7194万 | +5.83% | 9.87 | 1.5 |
06/04 | 1,184 | 1,210 | 1,183 | 1,210 | +2.11% | 54,400 | 276億2403万 | +4.04% | 9.68 | 1.47 |
06/03 | 1,186 | 1,192 | 1,182 | 1,185 | 0% | 26,900 | 270億5329万 | +2.16% | 9.48 | 1.44 |
05/31 | 1,180 | 1,186 | 1,175 | 1,185 | +1.63% | 30,700 | 270億5329万 | +2.16% | 9.48 | 1.44 |
05/30 | 1,160 | 1,166 | 1,150 | 1,166 | +0.43% | 23,600 | 266億1952万 | +0.69% | 9.32 | 1.42 |
05/29 | 1,178 | 1,180 | 1,157 | 1,161 | -1.86% | 37,000 | 265億537万 | +0.35% | 9.28 | 1.41 |
05/28 | 1,188 | 1,189 | 1,176 | 1,183 | -0.17% | 37,400 | 270億763万 | +2.42% | 9.46 | 1.44 |
05/27 | 1,186 | 1,192 | 1,180 | 1,185 | -0.25% | 32,500 | 270億5329万 | +2.78% | 9.48 | 1.44 |
05/24 | 1,183 | 1,195 | 1,168 | 1,188 | +0.76% | 44,400 | 271億2177万 | +3.21% | 9.5 | 1.45 |
05/23 | 1,192 | 1,192 | 1,172 | 1,179 | -0.59% | 57,900 | 269億1631万 | +2.7% | 9.43 | 1.44 |
05/22 | 1,166 | 1,200 | 1,164 | 1,186 | +1.89% | 107,800 | 270億7612万 | +3.4% | 9.48 | 1.44 |
05/21 | 1,149 | 1,164 | 1,140 | 1,164 | +1.84% | 66,100 | 265億7386万 | +1.66% | 9.31 | 1.42 |
05/20 | 1,153 | 1,160 | 1,136 | 1,143 | -0.52% | 55,700 | 260億9443万 | -0.17% | 9.14 | 1.39 |
05/17 | 1,129 | 1,151 | 1,124 | 1,149 | +1.77% | 47,900 | 262億3141万 | +0.26% | 9.19 | 1.4 |
05/16 | 1,116 | 1,132 | 1,110 | 1,129 | +1.16% | 74,200 | 257億7482万 | -1.57% | 9.03 | 1.37 |
05/15 | 1,140 | 1,140 | 1,113 | 1,116 | -2.28% | 117,300 | 254億7803万 | -2.87% | 8.92 | 1.36 |
05/14 | 1,155 | 1,158 | 1,135 | 1,142 | -0.17% | 55,100 | 260億7160万 | -0.78% | 9.13 | 1.39 |
05/13 | 1,155 | 1,158 | 1,140 | 1,144 | -1.04% | 46,600 | 261億1726万 | -0.78% | 9.15 | 1.39 |
05/10 | 1,166 | 1,169 | 1,155 | 1,156 | -0.86% | 33,900 | 263億9122万 | +0.09% | 9.24 | 1.41 |
05/09 | 1,169 | 1,169 | 1,160 | 1,166 | -0.26% | 30,500 | 266億1952万 | +0.78% | 9.32 | 1.42 |
05/08 | 1,164 | 1,171 | 1,163 | 1,169 | +0.69% | 46,800 | 266億8801万 | +0.78% | 9.35 | 1.42 |
05/07 | 1,149 | 1,164 | 1,149 | 1,161 | +1.04% | 34,900 | 265億537万 | -0.17% | 9.28 | 1.41 |
05/02 | 1,151 | 1,154 | 1,145 | 1,149 | -0.17% | 22,700 | 262億3141万 | -1.54% | 9.19 | 1.4 |
05/01 | 1,158 | 1,162 | 1,149 | 1,151 | -0.6% | 33,200 | 262億7707万 | -1.79% | 9.2 | 1.4 |
04/30 | 1,147 | 1,160 | 1,146 | 1,158 | +0.96% | 41,300 | 264億3688万 | -1.7% | 9.26 | 1.41 |
04/26 | 1,151 | 1,152 | 1,139 | 1,147 | -0.17% | 44,100 | 261億8575万 | -2.88% | 9.17 | 1.4 |
04/25 | 1,167 | 1,167 | 1,148 | 1,149 | -1.37% | 61,400 | 262億3141万 | -3.04% | 9.19 | 1.4 |
04/24 | 1,150 | 1,168 | 1,150 | 1,165 | +1.75% | 75,500 | 265億9669万 | -2.02% | 9.32 | 1.42 |
04/23 | 1,149 | 1,151 | 1,142 | 1,145 | +0.17% | 42,600 | 261億4009万 | -4.02% | 9.16 | 1.39 |
04/22 | 1,130 | 1,147 | 1,121 | 1,143 | +2.05% | 47,500 | 260億9443万 | -4.51% | 9.14 | 1.39 |
04/19 | 1,122 | 1,132 | 1,112 | 1,120 | -0.71% | 93,100 | 255億6935万 | -6.74% | 8.96 | 1.36 |
04/18 | 1,117 | 1,133 | 1,117 | 1,128 | +0.8% | 64,200 | 257億5199万 | -6.55% | 9.02 | 1.37 |
04/17 | 1,120 | 1,125 | 1,113 | 1,119 | 0% | 67,200 | 255億4652万 | -7.75% | 8.95 | 1.36 |
04/16 | 1,140 | 1,140 | 1,117 | 1,119 | -2.53% | 119,700 | 255億4652万 | -8.13% | 8.95 | 1.36 |
04/15 | 1,143 | 1,148 | 1,126 | 1,148 | -0.17% | 101,800 | 262億858万 | -6.13% | 9.18 | 1.4 |
04/12 | 1,153 | 1,159 | 1,148 | 1,150 | -0.52% | 64,300 | 262億5424万 | -6.28% | 9.2 | 1.4 |
04/11 | 1,162 | 1,164 | 1,145 | 1,156 | -1.62% | 94,500 | 263億9122万 | -6.09% | 9.24 | 1.41 |
04/10 | 1,189 | 1,195 | 1,173 | 1,175 | -0.42% | 58,300 | 268億2499万 | -4.86% | 9.4 | 1.43 |
04/09 | 1,168 | 1,183 | 1,166 | 1,180 | +1.03% | 35,900 | 269億3914万 | -4.68% | 9.44 | 1.44 |
04/08 | 1,165 | 1,175 | 1,158 | 1,168 | +0.26% | 57,800 | 266億6518万 | -5.81% | 9.34 | 1.42 |
04/05 | 1,178 | 1,183 | 1,164 | 1,165 | -1.69% | 87,500 | 265億9669万 | -6.35% | 9.32 | 1.42 |
04/04 | 1,193 | 1,195 | 1,180 | 1,185 | -1.5% | 96,700 | 270億5329万 | -4.97% | 9.48 | 1.44 |
04/03 | 1,199 | 1,206 | 1,186 | 1,203 | -0.08% | 71,200 | 274億6422万 | -3.76% | 9.62 | 1.46 |
04/02 | 1,237 | 1,237 | 1,204 | 1,204 | -2.75% | 67,200 | 274億8705万 | -3.68% | 9.63 | 1.47 |
04/01 | 1,259 | 1,260 | 1,238 | 1,238 | -1.35% | 47,500 | 282億6326万 | -0.88% | 9.9 | 1.51 |
03/29 | 1,244 | 1,256 | 1,235 | 1,255 | +0.88% | 82,900 | 286億5137万 | +0.64% | 10.1 | 1.53 |
03/28 | 1,259 | 1,266 | 1,238 | 1,244 | -3.04% | 101,700 | 284億24万 | 0% | 10.01 | 1.51 |
03/27 | 1,290 | 1,306 | 1,282 | 1,283 | -1.23% | 114,900 | 292億9060万 | +3.38% | 10.33 | 1.56 |
03/26 | 1,284 | 1,322 | 1,271 | 1,299 | +4.17% | 323,200 | 296億5588万 | +4.93% | 10.46 | 1.58 |
03/25 | 1,235 | 1,258 | 1,232 | 1,247 | 0% | 66,200 | 284億6873万 | +1.14% | 10.04 | 1.52 |
03/22 | 1,247 | 1,250 | 1,237 | 1,247 | +0.56% | 44,300 | 284億6873万 | +1.3% | 10.04 | 1.52 |
03/21 | 1,259 | 1,259 | 1,240 | 1,240 | -1.51% | 59,500 | 283億892万 | +0.81% | 9.98 | 1.51 |
03/19 | 1,245 | 1,259 | 1,236 | 1,259 | +1.04% | 58,400 | 287億4269万 | +2.52% | 10.13 | 1.53 |
03/18 | 1,263 | 1,271 | 1,232 | 1,246 | -1.03% | 62,200 | 284億4590万 | +1.71% | 10.03 | 1.52 |
03/15 | 1,247 | 1,266 | 1,231 | 1,259 | +0.48% | 91,600 | 287億4269万 | +3.03% | 10.13 | 1.53 |
03/14 | 1,270 | 1,273 | 1,244 | 1,253 | -1.65% | 61,900 | 286億571万 | +2.87% | 10.09 | 1.53 |
03/13 | 1,263 | 1,285 | 1,261 | 1,274 | +0.87% | 91,800 | 290億8514万 | +4.86% | 10.25 | 1.55 |
03/12 | 1,245 | 1,264 | 1,235 | 1,263 | +1.94% | 63,600 | 288億3401万 | +4.29% | 10.17 | 1.54 |
03/11 | 1,240 | 1,246 | 1,226 | 1,239 | -0.48% | 47,000 | 282億8609万 | +2.65% | 9.97 | 1.51 |
03/08 | 1,234 | 1,253 | 1,234 | 1,245 | +0.48% | 66,700 | 284億2307万 | +3.32% | 10.02 | 1.52 |
03/07 | 1,262 | 1,262 | 1,238 | 1,239 | -1.82% | 81,200 | 282億8609万 | +2.99% | 9.97 | 1.51 |
03/06 | 1,247 | 1,277 | 1,243 | 1,262 | +1.61% | 88,400 | 288億1118万 | +5.08% | 10.16 | 1.54 |
03/05 | 1,247 | 1,248 | 1,230 | 1,242 | -0.4% | 54,900 | 283億5458万 | +3.59% | 10 | 1.51 |
03/04 | 1,254 | 1,258 | 1,239 | 1,247 | -0.56% | 54,600 | 284億6873万 | +4.26% | 10.04 | 1.52 |
03/01 | 1,260 | 1,267 | 1,246 | 1,254 | 0% | 74,900 | 286億2854万 | +5.03% | 10.09 | 1.53 |
02/29 | 1,244 | 1,259 | 1,241 | 1,254 | +0.64% | 73,700 | 286億2854万 | +5.38% | 10.09 | 1.53 |
02/28 | 1,203 | 1,251 | 1,197 | 1,246 | +3.83% | 152,700 | 284億4590万 | +4.97% | 10.03 | 1.52 |
02/27 | 1,190 | 1,202 | 1,178 | 1,200 | +1.87% | 79,600 | 273億9573万 | +1.35% | 9.66 | 1.46 |
02/26 | 1,200 | 1,207 | 1,178 | 1,178 | -1.83% | 57,000 | 268億9348万 | -0.42% | 9.48 | 1.43 |
02/22 | 1,187 | 1,205 | 1,170 | 1,200 | +1.1% | 76,400 | 273億9573万 | +1.44% | 9.66 | 1.46 |
02/21 | 1,175 | 1,205 | 1,172 | 1,187 | +1.28% | 83,600 | 270億9895万 | +0.42% | 9.55 | 1.45 |
02/20 | 1,189 | 1,201 | 1,172 | 1,172 | -1.6% | 62,200 | 267億5650万 | -0.85% | 9.43 | 1.43 |
02/19 | 1,187 | 1,194 | 1,176 | 1,191 | +0.17% | 47,000 | 271億9026万 | +0.68% | 9.59 | 1.45 |
02/16 | 1,188 | 1,192 | 1,162 | 1,189 | -0.25% | 115,200 | 271億4460万 | +0.51% | 9.57 | 1.45 |
02/15 | 1,234 | 1,235 | 1,185 | 1,192 | -2.13% | 183,800 | 272億1309万 | +0.76% | 9.59 | 1.45 |
02/14 | 1,195 | 1,226 | 1,195 | 1,218 | +2.01% | 166,100 | 278億667万 | +2.87% | 9.8 | 1.48 |
02/13 | 1,175 | 1,199 | 1,168 | 1,194 | +2.14% | 87,400 | 272億5875万 | +0.84% | 9.61 | 1.45 |
02/09 | 1,163 | 1,184 | 1,163 | 1,169 | -0.34% | 46,400 | 266億8801万 | -1.43% | 9.41 | 1.42 |
02/08 | 1,169 | 1,173 | 1,155 | 1,173 | +0.09% | 53,300 | 267億7933万 | -1.26% | 9.44 | 1.43 |
02/07 | 1,165 | 1,177 | 1,164 | 1,172 | +0.6% | 36,000 | 267億5650万 | -1.51% | 9.43 | 1.43 |
02/06 | 1,172 | 1,172 | 1,163 | 1,165 | -1.1% | 27,900 | 265億9669万 | -2.18% | 9.38 | 1.42 |
02/05 | 1,168 | 1,178 | 1,165 | 1,178 | +0.94% | 28,400 | 268億9348万 | -1.34% | 9.48 | 1.43 |
02/02 | 1,195 | 1,195 | 1,167 | 1,167 | -1.93% | 39,700 | 266億4235万 | -2.34% | 9.39 | 1.42 |
02/01 | 1,194 | 1,195 | 1,184 | 1,190 | -0.34% | 27,800 | 271億6743万 | -0.5% | 9.58 | 1.45 |
01/31 | 1,194 | 1,203 | 1,188 | 1,194 | -0.25% | 32,700 | 272億5875万 | -0.08% | 9.61 | 1.45 |
01/30 | 1,200 | 1,200 | 1,194 | 1,197 | -0.58% | 17,300 | 273億2724万 | +0.17% | 9.63 | 1.46 |
01/29 | 1,180 | 1,204 | 1,180 | 1,204 | +2.21% | 40,000 | 274億8705万 | +0.84% | 9.69 | 1.47 |
01/26 | 1,177 | 1,184 | 1,176 | 1,178 | -0.34% | 29,000 | 268億9348万 | -1.26% | 9.48 | 1.43 |
01/25 | 1,168 | 1,183 | 1,166 | 1,182 | +1.9% | 23,400 | 269億8480万 | -0.92% | 9.51 | 1.44 |
01/24 | 1,172 | 1,176 | 1,159 | 1,160 | -1.19% | 40,300 | 264億8254万 | -2.68% | 9.34 | 1.41 |
01/23 | 1,175 | 1,184 | 1,172 | 1,174 | +0.09% | 28,900 | 268億216万 | -1.51% | 9.45 | 1.43 |
01/22 | 1,177 | 1,179 | 1,170 | 1,173 | -0.34% | 39,500 | 267億7933万 | -1.51% | 9.44 | 1.43 |
01/19 | 1,189 | 1,193 | 1,176 | 1,177 | -1.01% | 29,200 | 268億7065万 | -1.09% | 9.47 | 1.43 |
01/18 | 1,175 | 1,190 | 1,171 | 1,189 | +1.02% | 33,500 | 271億4460万 | 0% | 9.57 | 1.45 |
01/17 | 1,181 | 1,190 | 1,177 | 1,177 | -0.34% | 38,300 | 268億7065万 | -0.76% | 9.47 | 1.43 |
01/16 | 1,198 | 1,199 | 1,181 | 1,181 | -1.75% | 32,800 | 269億6197万 | -0.34% | 9.51 | 1.44 |
01/15 | 1,184 | 1,202 | 1,184 | 1,202 | +1.52% | 46,400 | 274億4139万 | +1.52% | 9.67 | 1.46 |
01/12 | 1,189 | 1,196 | 1,182 | 1,184 | -0.34% | 49,900 | 270億3046万 | +0.17% | 9.53 | 1.44 |
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 | |
2022年 3月期 | 2,164 4/19 | 888 1/27 | 20,527,800 4/19 | 480億5850万 | 202億7284万 | +24.54% 2/17 | -14.31% 12/2 |
2023年 3月期 | 1,208 4/5 | 861 10/14 10/13 | 689,700 4/27 | 275億7837万 | 196億5644万 | +7.39% 5/9 | -9.61% 10/3 |
2024年 3月期 | 1,322 3/26 | 966 6/15 | 436,800 9/27 | 301億8097万 | 220億5356万 | +8.41% 9/19 | -8.16% 4/16 |
最新 | 1,249 2024/6/7 | 55,600 | 285億1439万 | +6.48% 1,173 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/06/07 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
861円(2022/10/14) - 45%(1.45倍)
1,249円(6/7)