株価チャート
株価
6/7
- 前日 (6/6)
- 2,317
- 始値
- 2,316
- 高値
- 2,339
- 安値
- 2,312
- 終値 +0.95%
- 2,339
- 出来高 -18.75%
- 1,300
乖離率
- 株価(5日)
移動平均値 - +0.26%
2,333 - 株価(25日)
移動平均値 - -1.81%
2,382 - 出来高(5日)
移動平均値 - -16.67%
1,560
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 | 2,316 | 2,339 | 2,312 | 2,339 | +0.95% | 1,300 | 66億2590万 | -1.81% | 6.25 | 0.93 |
06/06 | 2,341 | 2,341 | 2,313 | 2,317 | -1.03% | 1,600 | 65億6358万 | -2.81% | 6.19 | 0.92 |
06/05 | 2,395 | 2,395 | 2,316 | 2,341 | -1.01% | 1,800 | 66億3156万 | -1.89% | 6.26 | 0.93 |
06/04 | 2,302 | 2,367 | 2,302 | 2,365 | +2.78% | 1,500 | 66億9955万 | -0.88% | 6.32 | 0.94 |
06/03 | 2,366 | 2,366 | 2,301 | 2,301 | -1.67% | 1,600 | 65億1825万 | -3.52% | 6.15 | 0.91 |
05/31 | 2,270 | 2,340 | 2,270 | 2,340 | +3.17% | 1,700 | 66億2873万 | -1.97% | 6.25 | 0.93 |
05/30 | 2,303 | 2,311 | 2,265 | 2,268 | -1.9% | 10,200 | 64億2477万 | -5.03% | 6.06 | 0.9 |
05/29 | 2,377 | 2,377 | 2,312 | 2,312 | -2.53% | 4,400 | 65億4941万 | -3.38% | 6.18 | 0.92 |
05/28 | 2,420 | 2,420 | 2,372 | 2,372 | -1.45% | 3,500 | 67億1938万 | -0.88% | 6.34 | 0.94 |
05/27 | 2,390 | 2,407 | 2,390 | 2,407 | +0.71% | 400 | 68億1853万 | +0.67% | 6.43 | 0.95 |
05/24 | 2,386 | 2,390 | 2,385 | 2,390 | +0.17% | 500 | 67億7037万 | +0.08% | 6.39 | 0.95 |
05/23 | 2,411 | 2,411 | 2,386 | 2,386 | -1.04% | 600 | 67億5904万 | 0% | 6.38 | 0.95 |
05/22 | 2,439 | 2,439 | 2,411 | 2,411 | 0% | 700 | 68億2986万 | +1.13% | 6.44 | 0.96 |
05/21 | 2,440 | 2,440 | 2,411 | 2,411 | -0.7% | 1,200 | 68億2986万 | +1.3% | 6.44 | 0.96 |
05/20 | 2,415 | 2,437 | 2,410 | 2,428 | +0.75% | 3,100 | 68億7802万 | +2.15% | 6.49 | 0.96 |
05/17 | 2,383 | 2,426 | 2,363 | 2,410 | +0.04% | 2,500 | 68億2703万 | +1.52% | 6.44 | 0.96 |
05/16 | 2,417 | 2,417 | 2,367 | 2,409 | -0.45% | 900 | 68億2419万 | +1.56% | 6.44 | 0.95 |
05/15 | 2,355 | 2,420 | 2,355 | 2,420 | +2.67% | 900 | 68億5535万 | +2.11% | 6.47 | 0.96 |
05/14 | 2,400 | 2,400 | 2,334 | 2,357 | -2.76% | 3,600 | 66億7689万 | -0.46% | 6.3 | 0.93 |
05/13 | 2,411 | 2,438 | 2,323 | 2,424 | -1.82% | 13,100 | 68億6669万 | +2.32% | 6.48 | 0.96 |
05/10 | 2,448 | 2,469 | 2,448 | 2,469 | +0.78% | 6,400 | 69億9416万 | +4.31% | 6.6 | 0.98 |
05/09 | 2,421 | 2,450 | 2,419 | 2,450 | +1.16% | 2,900 | 69億4034万 | +3.68% | 6.55 | 0.97 |
05/08 | 2,430 | 2,446 | 2,422 | 2,422 | -0.29% | 1,000 | 68億6102万 | +2.54% | 6.47 | 0.96 |
05/07 | 2,377 | 2,473 | 2,377 | 2,429 | +2.02% | 4,100 | 68億8085万 | +2.75% | 6.49 | 0.96 |
05/02 | 2,371 | 2,381 | 2,371 | 2,381 | +0.46% | 800 | 67億4488万 | +0.63% | 6.36 | 0.94 |
05/01 | 2,370 | 2,379 | 2,332 | 2,370 | 0% | 1,900 | 67億1371万 | -0.13% | 6.33 | 0.94 |
04/30 | 2,377 | 2,379 | 2,330 | 2,370 | +0.94% | 2,900 | 67億1371万 | -0.29% | 6.33 | 0.94 |
04/26 | 2,315 | 2,350 | 2,315 | 2,348 | 0% | 1,400 | 66億5139万 | -1.47% | 6.27 | 0.93 |
04/25 | 2,348 | 2,370 | 2,315 | 2,348 | 0% | 700 | 66億5139万 | -1.76% | 6.27 | 0.93 |
04/24 | 2,323 | 2,377 | 2,323 | 2,348 | -0.17% | 1,500 | 66億5139万 | -2.09% | 6.27 | 0.93 |
04/23 | 2,345 | 2,355 | 2,345 | 2,352 | -1.8% | 800 | 66億6272万 | -2.12% | 6.29 | 0.93 |
04/22 | 2,325 | 2,400 | 2,325 | 2,395 | +3.41% | 2,500 | 67億8453万 | -0.54% | 6.4 | 0.95 |
04/19 | 2,346 | 2,349 | 2,283 | 2,316 | -0.52% | 1,900 | 65億6074万 | -3.82% | 6.19 | 0.92 |
04/18 | 2,300 | 2,328 | 2,300 | 2,328 | +0.04% | 1,500 | 65億9474万 | -3.52% | 6.22 | 0.92 |
04/17 | 2,314 | 2,330 | 2,300 | 2,327 | -0.3% | 2,700 | 65億9190万 | -3.68% | 6.22 | 0.92 |
04/16 | 2,324 | 2,350 | 2,310 | 2,334 | -0.47% | 1,600 | 66億1173万 | -3.51% | 6.24 | 0.93 |
04/15 | 2,342 | 2,345 | 2,321 | 2,345 | +1.08% | 1,500 | 66億4289万 | -3.14% | 6.27 | 0.93 |
04/12 | 2,335 | 2,346 | 2,320 | 2,320 | -0.56% | 1,200 | 65億7207万 | -4.29% | 6.2 | 0.92 |
04/11 | 2,353 | 2,361 | 2,333 | 2,333 | -0.85% | 1,500 | 66億890万 | -3.83% | 6.23 | 0.92 |
04/10 | 2,359 | 2,359 | 2,320 | 2,353 | -0.25% | 1,400 | 66億6556万 | -3.13% | 6.29 | 0.93 |
04/09 | 2,349 | 2,369 | 2,333 | 2,359 | +0.43% | 2,300 | 66億8255万 | -2.96% | 6.3 | 0.94 |
04/08 | 2,382 | 2,382 | 2,348 | 2,349 | -1.39% | 1,900 | 66億5423万 | -3.41% | 6.28 | 0.93 |
04/05 | 2,327 | 2,382 | 2,327 | 2,382 | +0.29% | 2,100 | 67億4771万 | -2.02% | 6.37 | 0.94 |
04/04 | 2,376 | 2,396 | 2,375 | 2,375 | -0.04% | 2,800 | 67億2788万 | -2.22% | 6.35 | 0.94 |
04/03 | 2,386 | 2,386 | 2,310 | 2,376 | +0.13% | 3,700 | 67億3071万 | -2.14% | 6.35 | 0.94 |
04/02 | 2,430 | 2,471 | 2,373 | 2,373 | -2.06% | 5,400 | 67億2221万 | -2.27% | 6.34 | 0.94 |
04/01 | 2,482 | 2,488 | 2,416 | 2,423 | -1.82% | 5,200 | 68億6385万 | -0.12% | 6.47 | 0.96 |
03/29 | 2,407 | 2,475 | 2,407 | 2,468 | -0.24% | 6,400 | 69億9133万 | +1.9% | 8.85 | 0.98 |
03/28 | 2,450 | 2,474 | 2,362 | 2,474 | -2.87% | 10,400 | 70億832万 | +2.36% | 8.87 | 0.98 |
03/27 | 2,494 | 2,547 | 2,490 | 2,547 | +2.13% | 12,000 | 72億1512万 | +5.64% | 9.13 | 1.01 |
03/26 | 2,512 | 2,527 | 2,440 | 2,494 | -0.64% | 12,500 | 70億6498万 | +3.87% | 8.94 | 0.99 |
03/25 | 2,520 | 2,532 | 2,480 | 2,510 | -0.32% | 11,000 | 71億1031万 | +4.93% | 9 | 0.99 |
03/22 | 2,549 | 2,549 | 2,513 | 2,518 | -1.22% | 5,800 | 71億3297万 | +5.71% | 9.03 | 1 |
03/21 | 2,509 | 2,550 | 2,497 | 2,549 | +3.2% | 7,500 | 72億2078万 | +7.51% | 9.14 | 1.01 |
03/19 | 2,483 | 2,485 | 2,447 | 2,470 | -0.16% | 4,600 | 69億9699万 | +4.26% | 8.86 | 0.98 |
03/18 | 2,438 | 2,481 | 2,431 | 2,474 | +2.49% | 4,700 | 70億832万 | +4.39% | 8.87 | 0.98 |
03/15 | 2,424 | 2,434 | 2,405 | 2,414 | -0.41% | 1,400 | 68億3836万 | +1.86% | 8.66 | 0.96 |
03/14 | 2,404 | 2,424 | 2,382 | 2,424 | +0.83% | 3,600 | 68億6669万 | +2.19% | 8.69 | 0.96 |
03/13 | 2,412 | 2,412 | 2,392 | 2,404 | +0.08% | 3,400 | 68億1003万 | +1.26% | 8.62 | 0.95 |
03/12 | 2,384 | 2,402 | 2,380 | 2,402 | +0.8% | 1,500 | 68億436万 | +1.05% | 8.61 | 0.95 |
03/11 | 2,379 | 2,454 | 2,368 | 2,383 | -1.49% | 4,900 | 67億5054万 | +0.17% | 8.54 | 0.94 |
03/08 | 2,380 | 2,424 | 2,380 | 2,419 | +1.34% | 5,500 | 68億5252万 | +1.55% | 8.67 | 0.96 |
03/07 | 2,410 | 2,414 | 2,387 | 2,387 | -0.58% | 4,200 | 67億6187万 | +0.13% | 8.56 | 0.95 |
03/06 | 2,400 | 2,447 | 2,400 | 2,401 | +0.46% | 1,600 | 68億153万 | +0.59% | 8.61 | 0.95 |
03/05 | 2,400 | 2,415 | 2,353 | 2,390 | -0.29% | 3,000 | 67億7037万 | 0% | 8.57 | 0.95 |
03/04 | 2,364 | 2,409 | 2,350 | 2,397 | +2.92% | 8,000 | 67億9020万 | +0.17% | 8.59 | 0.95 |
03/01 | 2,329 | 2,329 | 2,308 | 2,329 | +0.34% | 1,300 | 65億9757万 | -2.76% | 8.35 | 0.92 |
02/29 | 2,348 | 2,358 | 2,321 | 2,321 | -1.15% | 6,300 | 65億7491万 | -3.25% | 8.32 | 0.92 |
02/28 | 2,362 | 2,388 | 2,345 | 2,348 | -1.14% | 3,800 | 66億5139万 | -2.37% | 8.42 | 0.93 |
02/27 | 2,337 | 2,390 | 2,331 | 2,375 | +2.28% | 6,400 | 67億2788万 | -1.37% | 8.52 | 0.94 |
02/26 | 2,335 | 2,346 | 2,320 | 2,322 | -0.56% | 5,300 | 65億7774万 | -3.65% | 8.33 | 0.92 |
02/22 | 2,337 | 2,373 | 2,313 | 2,335 | +0.17% | 5,900 | 66億1457万 | -3.23% | 8.37 | 0.93 |
02/21 | 2,328 | 2,340 | 2,325 | 2,331 | +0.13% | 3,300 | 66億324万 | -3.48% | 8.36 | 0.92 |
02/20 | 2,328 | 2,328 | 2,323 | 2,328 | +1.22% | 3,600 | 65億9474万 | -3.72% | 8.35 | 0.92 |
02/19 | 2,270 | 2,320 | 2,270 | 2,300 | +1.55% | 3,500 | 65億1542万 | -5% | 8.25 | 0.91 |
02/16 | 2,264 | 2,275 | 2,230 | 2,265 | +0.04% | 9,800 | 64億1627万 | -6.64% | 8.12 | 0.9 |
02/15 | 2,252 | 2,264 | 2,242 | 2,264 | +0.53% | 8,700 | 64億1344万 | -6.91% | 8.12 | 0.9 |
02/14 | 2,370 | 2,370 | 2,230 | 2,252 | -9.59% | 36,000 | 63億7944万 | -7.63% | 8.07 | 0.89 |
02/13 | 2,502 | 2,505 | 2,465 | 2,491 | -0.56% | 4,800 | 70億5648万 | +1.88% | 8.93 | 0.99 |
02/09 | 2,475 | 2,505 | 2,471 | 2,505 | +1.5% | 2,300 | 70億9614万 | +2.62% | 8.98 | 0.99 |
02/08 | 2,456 | 2,523 | 2,456 | 2,468 | +0.24% | 3,000 | 69億9133万 | +1.27% | 8.85 | 0.98 |
02/07 | 2,463 | 2,500 | 2,460 | 2,462 | -0.04% | 2,500 | 69億7433万 | +1.11% | 8.83 | 0.98 |
02/06 | 2,490 | 2,490 | 2,463 | 2,463 | -0.89% | 1,300 | 69億7716万 | +1.27% | 8.83 | 0.98 |
02/05 | 2,480 | 2,488 | 2,465 | 2,485 | +0.85% | 1,500 | 70億3949万 | +2.35% | 8.91 | 0.98 |
02/02 | 2,458 | 2,475 | 2,458 | 2,464 | +0.24% | 1,900 | 69億8000万 | +1.78% | 8.83 | 0.98 |
02/01 | 2,481 | 2,481 | 2,441 | 2,458 | -0.08% | 1,600 | 69億6300万 | +1.78% | 8.81 | 0.97 |
01/31 | 2,471 | 2,473 | 2,448 | 2,460 | -0.45% | 3,000 | 69億6867万 | +2.12% | 8.82 | 0.98 |
01/30 | 2,485 | 2,485 | 2,449 | 2,471 | +0.37% | 1,900 | 69億9983万 | +2.79% | 8.86 | 0.98 |
01/29 | 2,468 | 2,500 | 2,456 | 2,462 | +0.12% | 8,600 | 69億7433万 | +2.54% | 8.83 | 0.98 |
01/26 | 2,461 | 2,469 | 2,459 | 2,459 | -0.08% | 2,200 | 69億6583万 | +2.59% | 8.82 | 0.97 |
01/25 | 2,426 | 2,463 | 2,426 | 2,461 | +1.03% | 1,600 | 69億7150万 | +2.97% | 8.82 | 0.98 |
01/24 | 2,421 | 2,454 | 2,421 | 2,436 | -1.02% | 1,300 | 69億68万 | +2.18% | 8.73 | 0.97 |
01/23 | 2,435 | 2,464 | 2,391 | 2,461 | +1.15% | 2,600 | 69億7150万 | +3.4% | 8.82 | 0.98 |
01/22 | 2,433 | 2,455 | 2,395 | 2,433 | +0.95% | 5,200 | 68億9218万 | +2.61% | 8.72 | 0.96 |
01/19 | 2,389 | 2,415 | 2,389 | 2,410 | +0.75% | 900 | 68億2703万 | +1.82% | 8.64 | 0.96 |
01/18 | 2,395 | 2,407 | 2,383 | 2,392 | -0.04% | 5,200 | 67億7604万 | +1.14% | 8.58 | 0.95 |
01/17 | 2,401 | 2,435 | 2,390 | 2,393 | -0.21% | 5,000 | 67億7887万 | +1.23% | 8.58 | 0.95 |
01/16 | 2,434 | 2,434 | 2,396 | 2,398 | -1.03% | 4,300 | 67億9303万 | +1.31% | 8.6 | 0.95 |
01/15 | 2,403 | 2,426 | 2,403 | 2,423 | +0.83% | 4,200 | 68億6385万 | +2.19% | 8.69 | 0.96 |
01/12 | 2,411 | 2,411 | 2,385 | 2,403 | -0.5% | 5,400 | 68億720万 | +1.22% | 8.62 | 0.95 |
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 | |
2020年 3月期 | 4,180 12/20 | 1,170 3/17 3/13 | 2,838,200 12/19 | 114億3101万 | 31億9959万 | +46.89% 4/27 | -38.18% 3/13 |
2021年 3月期 | 2,803 6/8 | 1,266 4/1 | 215,800 10/13 | 77億7942万 | 34億6212万 | +29.43% 5/11 | -23.28% 7/2 |
2022年 3月期 | 4,135 11/26 | 1,615 5/13 | 118,600 11/22 | 116億9292万 | 45億6123万 | +33.47% 11/25 | -21.5% 1/19 |
2023年 3月期 | 2,995 2/20 | 1,915 6/17 | 53,600 2/14 | 84億6924万 | 54億1522万 | +15.82% 6/24 | -11.08% 5/26 |
2024年 3月期 | 4,290 6/21 | 2,230 2/16 2/14 | 92,600 11/13 | 121億3123万 | 63億1712万 | +23.13% 6/2 | -24.3% 11/16 |
最新 | 2,339 2024/6/7 | 1,300 | 66億2590万 | -1.81% 2,382 |
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- 79%(1.79倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/06/07 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
1,170円(2020/03/17) - 100%(2倍)
2,339円(6/7)