株価チャート
株価
6/7
- 前日 (6/6)
- 3,150
- 始値
- 3,130
- 高値
- 3,195
- 安値
- 3,075
- 終値 -1.59%
- 3,100
- 出来高 -20.24%
- 147,800
乖離率
- 株価(5日)
移動平均値 - 0%
3,100 - 株価(25日)
移動平均値 - -2.58%
3,182 - 出来高(5日)
移動平均値 - +29.29%
114,320
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 | 3,130 | 3,195 | 3,075 | 3,100 | -1.59% | 147,800 | 311億7484万 | -2.58% | 19.33 | 6.98 |
06/06 | 3,150 | 3,160 | 2,996 | 3,150 | +2.27% | 185,300 | 316億7766万 | -1.62% | 19.64 | 7.1 |
06/05 | 3,100 | 3,150 | 3,070 | 3,080 | -1.6% | 47,400 | 309億7371万 | -4.47% | 19.2 | 6.94 |
06/04 | 3,060 | 3,155 | 3,055 | 3,130 | +2.96% | 81,800 | 314億7653万 | -3.48% | 19.52 | 7.05 |
06/03 | 3,120 | 3,120 | 3,025 | 3,040 | -3.34% | 109,300 | 305億7145万 | -7.2% | 18.96 | 6.85 |
05/31 | 3,065 | 3,145 | 3,065 | 3,145 | +2.78% | 53,700 | 316億2737万 | -5.33% | 19.61 | 7.09 |
05/30 | 3,035 | 3,065 | 2,986 | 3,060 | -0.16% | 62,100 | 307億7258万 | -8.79% | 19.08 | 6.89 |
05/29 | 3,140 | 3,140 | 3,050 | 3,065 | -1.61% | 48,800 | 308億2286万 | -9.56% | 19.11 | 6.9 |
05/28 | 3,195 | 3,245 | 3,090 | 3,115 | -2.2% | 91,200 | 313億2568万 | -9.08% | 19.42 | 7.02 |
05/27 | 3,090 | 3,205 | 3,085 | 3,185 | +5.12% | 74,200 | 320億2963万 | -8.03% | 19.86 | 7.18 |
05/24 | 3,000 | 3,060 | 2,990 | 3,030 | -0.82% | 59,700 | 304億7089万 | -13.26% | 18.89 | 6.83 |
05/23 | 3,150 | 3,150 | 3,015 | 3,055 | -1.45% | 66,500 | 307億2230万 | -13.38% | 19.05 | 6.88 |
05/22 | 3,180 | 3,195 | 3,095 | 3,100 | -2.97% | 67,000 | 311億7484万 | -13.12% | 19.33 | 6.98 |
05/21 | 3,245 | 3,325 | 3,195 | 3,195 | -1.24% | 95,900 | 321億3019万 | -11.2% | 19.92 | 7.2 |
05/20 | 3,210 | 3,390 | 3,210 | 3,235 | -0.77% | 137,600 | 325億3245万 | -10.81% | 20.17 | 7.29 |
05/17 | 3,060 | 3,320 | 3,035 | 3,260 | +5.5% | 166,000 | 327億8386万 | -11.03% | 20.33 | 7.34 |
05/16 | 3,200 | 3,210 | 3,050 | 3,090 | -2.68% | 162,700 | 310億7427万 | -16.51% | 19.27 | 6.96 |
05/15 | 3,255 | 3,255 | 3,150 | 3,175 | -0.31% | 81,600 | 319億2907万 | -14.88% | 19.8 | 7.15 |
05/14 | 3,195 | 3,225 | 3,110 | 3,185 | -0.93% | 122,700 | 320億2963万 | -15.11% | 19.86 | 7.18 |
05/13 | 3,235 | 3,390 | 3,200 | 3,215 | -2.72% | 186,000 | 323億3132万 | -15.01% | 20.05 | 7.24 |
05/10 | 3,175 | 3,335 | 3,150 | 3,305 | +2.8% | 170,400 | 332億3640万 | -13.37% | 20.61 | 7.45 |
05/09 | 3,360 | 3,380 | 3,145 | 3,215 | -4.88% | 366,600 | 323億3132万 | -16.12% | 20.05 | 7.24 |
05/08 | 3,420 | 3,530 | 3,325 | 3,380 | -3.01% | 213,100 | 339億9063万 | -12.32% | 21.08 | 7.61 |
05/07 | 3,570 | 3,595 | 3,455 | 3,485 | -2.24% | 121,100 | 350億4655万 | -9.88% | 21.73 | 7.85 |
05/02 | 3,645 | 3,775 | 3,560 | 3,565 | -0.97% | 145,700 | 358億5106万 | -8.02% | 22.23 | 8.03 |
05/01 | 3,695 | 3,730 | 3,560 | 3,600 | -2.57% | 120,600 | 362億304万 | -7.41% | 22.45 | 8.11 |
05/01 | 株式分割 1→2 | |||||||||
04/30 | 3,665 | 3,860 | 3,640 | 3,695 | +3.79% | 241,800 | 371億5839万 | -5.33% | 23.04 | 8.32 |
04/26 | 3,975 | 3,975 | 3,360 | 3,560 | -9.99% | 399,500 | 716億156万 | -9.11% | 22.2 | 16.25 |
04/25 | 4,100 | 4,135 | 3,955 | 3,955 | -5.27% | 266,200 | 397億7306万 | +0.61% | 24.66 | 8.91 |
04/24 | 3,985 | 4,200 | 3,945 | 4,175 | +4.9% | 271,200 | 419億8547万 | +6.53% | 26.03 | 9.41 |
04/23 | 3,950 | 4,010 | 3,885 | 3,980 | +1.79% | 173,600 | 400億2447万 | +2.08% | 24.82 | 8.97 |
04/22 | 3,975 | 4,185 | 3,825 | 3,910 | -2.13% | 354,400 | 393億2052万 | +0.85% | 24.38 | 8.81 |
04/19 | 3,965 | 4,050 | 3,845 | 3,995 | -0.99% | 241,800 | 401億7531万 | +3.82% | 24.91 | 9 |
04/18 | 3,895 | 4,080 | 3,805 | 4,035 | +2.8% | 178,200 | 405億7757万 | +5.66% | 25.16 | 9.09 |
04/17 | 4,000 | 4,050 | 3,895 | 3,925 | +0.9% | 120,200 | 394億7137万 | +3.7% | 24.47 | 8.84 |
04/16 | 4,045 | 4,150 | 3,890 | 3,890 | -4.31% | 179,200 | 391億1939万 | +3.65% | 24.26 | 8.76 |
04/15 | 3,800 | 4,085 | 3,795 | 4,065 | +5.04% | 252,800 | 408億7926万 | +9.07% | 25.35 | 9.16 |
04/12 | 3,925 | 3,955 | 3,760 | 3,870 | -0.77% | 157,000 | 389億1826万 | +5.08% | 24.13 | 8.72 |
04/11 | 4,020 | 4,135 | 3,870 | 3,900 | -6.47% | 374,400 | 392億1996万 | +7.03% | 24.32 | 8.79 |
04/10 | 4,140 | 4,250 | 4,050 | 4,170 | -0.12% | 257,600 | 419億3518万 | +15.93% | 26 | 9.39 |
04/09 | 3,890 | 4,175 | 3,870 | 4,175 | +9.44% | 282,400 | 419億8547万 | +17.87% | 26.03 | 9.41 |
04/08 | 3,755 | 3,830 | 3,610 | 3,815 | +2.14% | 192,000 | 383億6516万 | +9.34% | 23.79 | 8.59 |
04/05 | 3,965 | 4,075 | 3,625 | 3,735 | -5.92% | 365,200 | 375億6065万 | +8.32% | 23.29 | 8.41 |
04/04 | 3,995 | 4,070 | 3,880 | 3,970 | -0.75% | 163,400 | 399億2390万 | +16.35% | 24.75 | 8.94 |
04/03 | 3,770 | 4,090 | 3,735 | 4,000 | +6.1% | 351,400 | 402億2560万 | +19.19% | 24.94 | 9.01 |
04/02 | 3,750 | 3,835 | 3,725 | 3,770 | +0.53% | 113,200 | 379億1262万 | +14.31% | 23.51 | 8.49 |
04/01 | 3,720 | 3,895 | 3,715 | 3,750 | +1.9% | 214,800 | 377億1150万 | +15.35% | 23.38 | 8.45 |
03/29 | 3,700 | 3,815 | 3,660 | 3,680 | -0.67% | 126,200 | 370億755万 | +14.93% | 22.95 | 8.29 |
03/28 | 3,755 | 3,815 | 3,670 | 3,705 | -4.51% | 196,600 | 372億5896万 | +17.4% | 23.1 | 8.35 |
03/27 | 4,015 | 4,025 | 3,825 | 3,880 | -2.39% | 236,400 | 390億1883万 | +24.68% | 24.19 | 8.74 |
03/26 | 4,120 | 4,230 | 3,955 | 3,975 | -1.73% | 185,200 | 399億7419万 | +29.77% | 24.79 | 8.95 |
03/25 | 3,935 | 4,185 | 3,875 | 4,045 | +3.45% | 340,400 | 406億7813万 | +34.43% | 25.22 | 9.11 |
03/22 | 3,695 | 3,960 | 3,695 | 3,910 | +6.98% | 310,400 | 393億2052万 | +32.41% | 24.38 | 8.81 |
03/21 | 3,745 | 3,745 | 3,625 | 3,655 | -0.41% | 171,200 | 367億5614万 | +25.69% | 22.79 | 8.23 |
03/19 | 3,445 | 3,820 | 3,430 | 3,670 | +7% | 716,000 | 369億698万 | +27.87% | 22.88 | 8.27 |
03/18 | 3,045 | 3,465 | 3,045 | 3,430 | +7.36% | 734,600 | 344億9345万 | +21.2% | 21.39 | 7.73 |
03/15 | 3,275 | 3,295 | 3,155 | 3,195 | -1.84% | 294,800 | 321億3019万 | +14.27% | 19.92 | 7.2 |
03/14 | 3,165 | 3,300 | 3,070 | 3,255 | +2.36% | 204,400 | 327億3358万 | +17.42% | 20.3 | 7.33 |
03/13 | 3,135 | 3,195 | 3,045 | 3,180 | +1.44% | 159,600 | 319億7935万 | +15.8% | 19.83 | 7.16 |
03/12 | 3,130 | 3,155 | 2,965 | 3,135 | -2.94% | 262,200 | 315億2681万 | +15.26% | 19.55 | 7.06 |
03/11 | 3,100 | 3,250 | 3,000 | 3,230 | +8.94% | 424,400 | 324億8217万 | +19.76% | 20.14 | 7.28 |
03/08 | 2,900 | 3,045 | 2,825 | 2,965 | +2.24% | 151,600 | 298億1722万 | +11.01% | 18.49 | 6.68 |
03/07 | 2,760 | 2,915 | 2,725 | 2,900 | +6.42% | 144,800 | 291億6356万 | +9.19% | 18.08 | 6.53 |
03/06 | 2,755 | 2,775 | 2,690 | 2,725 | -2.68% | 78,800 | 274億369万 | +3.38% | 16.99 | 6.14 |
03/05 | 2,790 | 2,840 | 2,760 | 2,800 | -1.41% | 49,200 | 281億5792万 | +6.63% | 17.46 | 6.31 |
03/04 | 2,810 | 2,940 | 2,810 | 2,840 | +1.07% | 145,200 | 285億6017万 | +8.77% | 17.71 | 6.4 |
03/01 | 2,820 | 2,845 | 2,730 | 2,810 | -0.35% | 124,200 | 282億5848万 | +8.12% | 17.52 | 6.33 |
02/29 | 2,625 | 2,920 | 2,605 | 2,820 | +9.09% | 333,800 | 283億5904万 | +8.8% | 17.58 | 6.35 |
02/28 | 2,590 | 2,615 | 2,545 | 2,585 | +1.37% | 40,600 | 259億9579万 | +0.19% | 16.12 | 5.82 |
02/27 | 2,590 | 2,610 | 2,535 | 2,550 | -0.97% | 34,000 | 256億4382万 | -1.28% | 15.9 | 5.74 |
02/26 | 2,530 | 2,605 | 2,525 | 2,575 | +1.78% | 53,200 | 258億9523万 | -0.5% | 16.06 | 5.8 |
02/22 | 2,555 | 2,585 | 2,510 | 2,530 | 0% | 50,600 | 254億4269万 | -2.54% | 15.78 | 5.7 |
02/21 | 2,600 | 2,615 | 2,525 | 2,530 | -2.88% | 74,600 | 254億4269万 | -2.8% | 15.78 | 5.7 |
02/20 | 2,650 | 2,685 | 2,605 | 2,605 | -2.43% | 67,800 | 261億9692万 | +0.08% | 16.24 | 5.87 |
02/19 | 2,570 | 2,670 | 2,570 | 2,670 | +1.71% | 66,000 | 268億5058万 | +2.65% | 16.65 | 6.02 |
02/16 | 2,635 | 2,690 | 2,595 | 2,625 | 0% | 95,200 | 263億9805万 | +1.2% | 16.37 | 5.91 |
02/15 | 2,775 | 2,800 | 2,605 | 2,625 | -5.75% | 115,000 | 263億9805万 | +1.47% | 16.37 | 5.91 |
02/14 | 2,695 | 2,810 | 2,695 | 2,785 | +2.77% | 156,400 | 280億707万 | +8.28% | 17.37 | 6.27 |
02/13 | 2,760 | 2,770 | 2,620 | 2,710 | +1.31% | 191,200 | 272億5284万 | +6.27% | 16.9 | 6.11 |
02/09 | 2,580 | 2,725 | 2,570 | 2,675 | +3.88% | 132,600 | 269億87万 | +5.9% | 16.68 | 6.03 |
02/08 | 2,595 | 2,600 | 2,540 | 2,575 | -1.34% | 83,200 | 258億9523万 | +2.84% | 16.06 | 5.8 |
02/07 | 2,580 | 2,610 | 2,535 | 2,610 | +0.19% | 64,600 | 262億4720万 | +4.99% | 16.27 | 5.88 |
02/06 | 2,525 | 2,630 | 2,515 | 2,605 | +2.96% | 85,600 | 261億9692万 | +5.77% | 16.24 | 5.87 |
02/05 | 2,565 | 2,575 | 2,498 | 2,530 | -1.17% | 93,600 | 254億4269万 | +3.65% | 15.78 | 5.7 |
02/02 | 2,580 | 2,600 | 2,525 | 2,560 | -0.19% | 73,800 | 257億4438万 | +5.74% | 15.96 | 5.77 |
02/01 | 2,535 | 2,575 | 2,490 | 2,565 | -0.77% | 106,600 | 257億9466万 | +6.88% | 15.99 | 5.78 |
01/31 | 2,418 | 2,590 | 2,405 | 2,585 | +6.93% | 167,400 | 259億9579万 | +8.7% | 17.69 | 6.55 |
01/30 | 2,505 | 2,560 | 2,370 | 2,418 | -2.32% | 337,200 | 243億1134万 | +2.78% | 16.55 | 6.13 |
01/29 | 2,475 | 2,520 | 2,440 | 2,475 | +2.91% | 200,600 | 248億8959万 | +5.91% | 16.94 | 6.27 |
01/26 | 2,540 | 2,550 | 2,405 | 2,405 | -5.87% | 234,800 | 241億8564万 | +3.75% | 16.46 | 6.1 |
01/25 | 2,615 | 2,665 | 2,550 | 2,555 | -2.48% | 119,200 | 256億9410万 | +11.38% | 17.49 | 6.48 |
01/24 | 2,525 | 2,670 | 2,525 | 2,620 | +3.35% | 218,200 | 263億4776万 | +15.57% | 17.93 | 6.64 |
01/23 | 2,620 | 2,650 | 2,535 | 2,535 | -4.16% | 183,400 | 254億9297万 | +13.22% | 17.35 | 6.43 |
01/22 | 2,655 | 2,685 | 2,600 | 2,645 | -1.12% | 145,400 | 265億9917万 | +19.09% | 18.1 | 6.71 |
01/19 | 2,800 | 2,835 | 2,655 | 2,675 | -3.6% | 258,600 | 269億87万 | +22.09% | 18.31 | 6.78 |
01/18 | 2,750 | 2,790 | 2,655 | 2,775 | +2.4% | 335,000 | 279億651万 | +29.31% | 18.99 | 7.03 |
01/17 | 2,550 | 2,780 | 2,515 | 2,710 | +6.48% | 318,800 | 272億5284万 | +29.6% | 18.55 | 6.87 |
01/16 | 2,650 | 2,675 | 2,540 | 2,545 | -0.2% | 177,800 | 255億9353万 | +24.82% | 17.42 | 6.45 |
01/15 | 2,475 | 2,565 | 2,450 | 2,550 | +2.2% | 143,800 | 256億4382万 | +27.82% | 17.45 | 6.46 |
01/12 | 2,430 | 2,575 | 2,405 | 2,495 | +2.04% | 343,200 | 250億9071万 | +27.88% | 17.08 | 6.32 |
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 | |
2009年 1月期 | 90 108,000 1/19 108,500 1/16 | 58 69,000 10/10 | 38,400 32 9/30 | - | - | +28.77% 12/12 | -23.33% 10/10 |
2010年 1月期 | 121 144,500 1/21 145,000 1/20 他2件 | 64 76,600 3/4 | 74,400 62 3/10 | - | - | +20.48% 6/15 | -7.53% 2/22 |
2011年 1月期 | 160 192,000 4/27 | 85 103,000 11/24 102,000 11/15 他3件 | 202,800 169 4/27 | 15億8016万 | 8億3946万 | +39.22% 4/27 | -19.6% 8/31 |
2012年 1月期 | 102 121,900 2/10 122,000 2/9 | 67 80,000 3/15 | 96,000 80 1/27 | 10億406万 | 6億5840万 | +11.63% 1/6 | -24.99% 3/15 |
2013年 1月期 | 80 95,000 1/28 95,000 6/8 他2件 | 64 779 1/29 76,900 11/13 | 87,600 73 1/23 | 7億8925万 | 6億3288万 | +9.04% 1/22 | -8.91% 11/13 |
2014年 1月期 | 80 955 5/8 | 63 752 1/29 | 67,200 5,600 5/8 | 7億8596万 | 6億1889万 | +4.85% 4/10 | -6.94% 6/7 |
2015年 1月期 | 165 1,980 1/23 | 64 777 2/28 777 2/27 他3件 | 237,600 19,800 1/23 | 16億2954万 | 6億3947万 | +40.59% 1/23 | -9.35% 10/17 |
2016年 1月期 | 447 5,360 7/23 | 135 1,619 2/5 | 787,200 65,600 3/13 | 44億1128万 | 13億3243万 | +49.89% 3/12 | -21.45% 8/25 |
2017年 1月期 | 400 1,600 3/17 1,600 3/15 | 260 1,040 11/9 | 134,800 33,700 12/12 | 39億5040万 | 25億6776万 | +18.46% 3/15 | -14.33% 6/24 |
2018年 1月期 | 379 1,517 12/28 | 285 1,143 4/26 1,142 4/25 他4件 | 170,000 42,500 1/29 | 37億4547万 | 28億2206万 | +10.62% 12/27 | -13.49% 2/6 |
2019年 1月期 | 431 1,724 12/12 | 309 1,235 2/6 | 165,200 41,300 12/12 | 42億5655万 | 30億4921万 | +7.73% 3/16 | -10.43% 12/25 |
2020年 1月期 | 676 2,702 1/17 | 363 1,450 2/1 | 220,000 55,000 12/11 | 66億7123万 | 35億8005万 | +18.76% 1/16 | -28.44% 2/28 |
2021年 1月期 | 608 2,430 2/13 | 295 1,180 3/17 | 109,600 27,400 2/28 | 59億9967万 | 29億1342万 | +19.66% 5/11 | -30.89% 3/16 |
2022年 1月期 | 486 1,942 11/25 | 451 1,804 2/24 1,804 2/19 他2件 | 76,800 19,200 7/29 | 48億6451万 | 44億5407万 | +2.81% 4/7 | -3.68% 8/6 |
2023年 1月期 | 650 2,597 12/20 2,599 12/13 | 453 1,810 3/15 | 79,600 19,900 7/28 | 65億2911万 | 45億4038万 | +11.93% 12/13 | -2.92% 2/1 |
2024年 1月期 | 2,835 5,670 1/19 | 595 2,380 2/1 | 2,174,600 1,087,300 12/13 | 285億989万 | 59億8355万 | +31.34% 12/13 | -21.49% 10/16 |
最新 | 3,100 2024/6/7 | 147,800 | 311億7484万 | -2.58% 3,182 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -60%(0.4倍)
- 2008/12/29 vs 2007/12/28
- 4%(1.04倍)
- 2009/12/30 vs 2008/12/29
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- -2%(0.98倍)
- 2014/12/30 vs 2013/12/30
- 44%(1.44倍)
- 2015/12/30 vs 2014/12/30
- 304%(4.04倍)
- 2016/12/30 vs 2015/12/30
- -23%(0.77倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- 41%(1.41倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- 235%(3.35倍)
- 2024/06/07 vs 2023/12/29
- 46%(1.46倍)
- 過去安値
58円(2008/10/10) - 5291%(53.91倍)
3,100円(6/7)