株価チャート
株価
6/7
- 前日 (6/6)
- 1,782
- 始値
- 1,800
- 高値
- 1,817
- 安値
- 1,777
- 終値 +0.84%
- 1,797
- 出来高 +10.3%
- 175,600
乖離率
- 株価(5日)
移動平均値 - +0.5%
1,788 - 株価(25日)
移動平均値 - -3.59%
1,864 - 出来高(5日)
移動平均値 - +2.15%
171,900
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 | 1,800 | 1,817 | 1,777 | 1,797 | +0.84% | 175,600 | 604億4209万 | -3.59% | 37.35 | 9.6 |
06/06 | 1,769 | 1,796 | 1,757 | 1,782 | +0.68% | 159,200 | 599億3757万 | -4.6% | 37.04 | 9.52 |
06/05 | 1,800 | 1,805 | 1,758 | 1,770 | -2.75% | 142,400 | 595億3395万 | -5.65% | 36.79 | 9.46 |
06/04 | 1,761 | 1,826 | 1,756 | 1,820 | +2.77% | 136,000 | 612億1570万 | -3.4% | 37.83 | 9.73 |
06/03 | 1,834 | 1,834 | 1,765 | 1,771 | -4.11% | 246,300 | 595億6758万 | -6.3% | 36.81 | 9.46 |
05/31 | 1,822 | 1,857 | 1,800 | 1,847 | +3.47% | 212,400 | 621億2384万 | -2.74% | 38.39 | 9.87 |
05/30 | 1,729 | 1,795 | 1,717 | 1,785 | +1.71% | 185,200 | 600億3847万 | -6.25% | 37.1 | 9.54 |
05/29 | 1,790 | 1,796 | 1,752 | 1,755 | -2.72% | 215,400 | 590億2942万 | -8.21% | 36.48 | 9.38 |
05/28 | 1,837 | 1,853 | 1,799 | 1,804 | -1.53% | 166,500 | 606億7754万 | -6.04% | 37.49 | 9.64 |
05/27 | 1,815 | 1,835 | 1,802 | 1,832 | +0.83% | 138,300 | 616億1932万 | -5.03% | 38.08 | 9.79 |
05/24 | 1,801 | 1,852 | 1,801 | 1,817 | -1.84% | 155,500 | 611億1479万 | -6.24% | 37.77 | 9.71 |
05/23 | 1,923 | 1,955 | 1,838 | 1,851 | -1.7% | 254,800 | 622億5838万 | -4.98% | 38.47 | 9.89 |
05/22 | 1,945 | 1,947 | 1,878 | 1,883 | -3.78% | 239,700 | 633億3470万 | -3.83% | 39.14 | 10.06 |
05/21 | 2,025 | 2,043 | 1,956 | 1,957 | -2.54% | 290,200 | 658億2369万 | -0.66% | 40.67 | 10.46 |
05/20 | 1,896 | 2,026 | 1,894 | 2,008 | +6.02% | 396,100 | 675億3908万 | +1.36% | 41.73 | 10.73 |
05/17 | 1,903 | 1,940 | 1,892 | 1,894 | -2.52% | 222,700 | 637億469万 | -4.92% | 39.37 | 10.12 |
05/16 | 1,848 | 1,952 | 1,846 | 1,943 | +5.14% | 369,900 | 653億5280万 | -3.04% | 40.38 | 10.38 |
05/15 | 1,930 | 1,930 | 1,840 | 1,848 | -4.1% | 278,200 | 621億5748万 | -8.2% | 38.41 | 9.88 |
05/14 | 1,894 | 1,952 | 1,894 | 1,927 | +1.74% | 247,100 | 648億1464万 | -4.89% | 40.05 | 10.3 |
05/13 | 1,910 | 1,919 | 1,815 | 1,894 | -2.42% | 383,800 | 637億469万 | -6.97% | 39.37 | 10.12 |
05/10 | 2,150 | 2,180 | 1,933 | 1,941 | +2.43% | 986,600 | 652億8553万 | -5.22% | 40.34 | 10.37 |
05/09 | 1,911 | 1,925 | 1,865 | 1,895 | -0.84% | 232,300 | 637億3832万 | -8.01% | 39.39 | 10.13 |
05/08 | 1,934 | 1,940 | 1,899 | 1,911 | -1.6% | 190,100 | 642億7648万 | -7.81% | 39.72 | 10.21 |
05/07 | 1,935 | 1,978 | 1,935 | 1,942 | +0.99% | 197,400 | 653億1917万 | -7.21% | 40.36 | 10.38 |
05/02 | 1,890 | 1,933 | 1,885 | 1,923 | +1.21% | 217,700 | 646億8010万 | -8.73% | 39.97 | 10.28 |
05/01 | 1,952 | 1,959 | 1,900 | 1,900 | -4.38% | 303,600 | 639億650万 | -10.46% | 39.49 | 10.15 |
04/30 | 2,007 | 2,024 | 1,965 | 1,987 | +0.86% | 263,100 | 668億3274万 | -7.02% | 41.3 | 10.62 |
04/26 | 1,958 | 1,979 | 1,918 | 1,970 | +0.56% | 533,800 | 662億6095万 | -8.2% | 40.95 | 10.53 |
04/25 | 1,993 | 1,993 | 1,958 | 1,959 | -2.34% | 182,300 | 658億9096万 | -9.22% | 40.72 | 10.47 |
04/24 | 1,995 | 2,020 | 1,964 | 2,006 | +2.56% | 268,000 | 674億7181万 | -7.6% | 41.69 | 10.72 |
04/23 | 2,015 | 2,021 | 1,927 | 1,956 | -2.05% | 224,600 | 657億9006万 | -10.32% | 40.65 | 10.45 |
04/22 | 1,959 | 2,019 | 1,952 | 1,997 | +1.53% | 232,100 | 671億6909万 | -8.98% | 41.51 | 10.67 |
04/19 | 2,026 | 2,041 | 1,909 | 1,967 | -2.82% | 558,600 | 661億6004万 | -10.51% | 40.88 | 10.51 |
04/18 | 2,002 | 2,053 | 1,984 | 2,024 | -0.69% | 318,400 | 680億7724万 | -8.21% | 42.07 | 10.82 |
04/17 | 2,060 | 2,088 | 2,012 | 2,038 | -1.4% | 376,600 | 685億4813万 | -7.91% | 42.36 | 10.89 |
04/16 | 2,062 | 2,140 | 2,056 | 2,067 | -2.41% | 408,100 | 695億2354万 | -7.06% | 42.96 | 11.05 |
04/15 | 2,105 | 2,138 | 2,095 | 2,118 | -2.44% | 382,500 | 712億3893万 | -4.98% | 44.02 | 11.32 |
04/12 | 2,220 | 2,246 | 2,171 | 2,171 | -2.91% | 305,300 | 730億2158万 | -2.78% | 45.12 | 11.6 |
04/11 | 2,284 | 2,289 | 2,217 | 2,236 | -2.1% | 392,200 | 752億786万 | -0.09% | 46.47 | 11.95 |
04/10 | 2,242 | 2,306 | 2,210 | 2,284 | +4.05% | 566,400 | 768億2234万 | +1.92% | 47.47 | 12.21 |
04/09 | 2,169 | 2,229 | 2,143 | 2,195 | +1.48% | 290,400 | 738億2882万 | -1.57% | 45.62 | 11.73 |
04/08 | 2,174 | 2,192 | 2,119 | 2,163 | -0.18% | 397,800 | 727億5250万 | -2.66% | 44.96 | 11.56 |
04/05 | 2,148 | 2,184 | 2,122 | 2,167 | -1.41% | 421,600 | 728億8704万 | -2.17% | 45.04 | 11.58 |
04/04 | 2,184 | 2,238 | 2,143 | 2,198 | +1.15% | 516,400 | 739億2973万 | -0.32% | 45.68 | 11.75 |
04/03 | 2,180 | 2,261 | 2,162 | 2,173 | -3.93% | 617,300 | 730億8885万 | -1.05% | 45.16 | 11.61 |
04/02 | 2,210 | 2,280 | 2,161 | 2,262 | +2.31% | 641,800 | 760億8237万 | +3.24% | 47.01 | 12.09 |
04/01 | 2,416 | 2,418 | 2,206 | 2,211 | -8.22% | 1,178,200 | 743億6698万 | +1.52% | 45.95 | 11.82 |
03/29 | 2,285 | 2,409 | 2,252 | 2,409 | +5.52% | 818,800 | 810億2671万 | +11.32% | 50.07 | 12.86 |
03/28 | 2,306 | 2,370 | 2,264 | 2,283 | -1% | 448,600 | 767億8870万 | +6.83% | 47.45 | 12.19 |
03/27 | 2,260 | 2,375 | 2,227 | 2,306 | +1.32% | 738,300 | 775億6231万 | +8.82% | 47.93 | 12.31 |
03/26 | 2,205 | 2,323 | 2,181 | 2,276 | +2.94% | 458,900 | 765億5326万 | +8.38% | 47.31 | 12.15 |
03/25 | 2,260 | 2,283 | 2,191 | 2,211 | -2.34% | 428,400 | 743億6698万 | +6.4% | 45.95 | 11.8 |
03/22 | 2,311 | 2,327 | 2,240 | 2,264 | -1.09% | 477,700 | 761億4964万 | +9.96% | 47.06 | 12.08 |
03/21 | 2,318 | 2,339 | 2,184 | 2,289 | +1.24% | 1,002,400 | 769億9051万 | +12.32% | 47.58 | 12.22 |
03/19 | 2,219 | 2,280 | 2,211 | 2,261 | -0.31% | 502,300 | 760億4873万 | +12.38% | 46.99 | 12.07 |
03/18 | 2,130 | 2,271 | 2,114 | 2,268 | +7.54% | 667,100 | 762億8418万 | +14.14% | 47.14 | 12.11 |
03/15 | 2,092 | 2,131 | 2,066 | 2,109 | -0.99% | 661,700 | 709億3621万 | +7.6% | 43.83 | 11.26 |
03/14 | 2,199 | 2,225 | 2,084 | 2,130 | -4.53% | 1,053,700 | 716億4255万 | +9.79% | 44.27 | 11.37 |
03/13 | 2,376 | 2,376 | 2,220 | 2,231 | -3.29% | 1,015,500 | 750億3968万 | +16.26% | 46.37 | 11.91 |
03/12 | 2,190 | 2,345 | 2,181 | 2,307 | +4.48% | 1,249,200 | 775億9594万 | +21.61% | 47.95 | 12.31 |
03/11 | 2,117 | 2,218 | 2,110 | 2,208 | -0.41% | 1,250,300 | 742億6608万 | +17.95% | 45.89 | 11.79 |
03/08 | 2,256 | 2,380 | 2,140 | 2,217 | -3.52% | 2,493,100 | 745億6879万 | +19.77% | 46.08 | 11.83 |
03/07 | 2,365 | 2,480 | 2,155 | 2,298 | -0.3% | 4,431,500 | 772億9323万 | +25.51% | 47.76 | 12.27 |
03/06 | 1,966 | 2,516 | 1,954 | 2,305 | +14.34% | 3,454,900 | 775億2867万 | +27.63% | 47.91 | 12.3 |
03/05 | 1,950 | 2,040 | 1,930 | 2,016 | +1.31% | 672,800 | 678億816万 | +13.19% | 41.9 | 10.76 |
03/04 | 1,989 | 2,090 | 1,972 | 1,990 | +0.35% | 911,700 | 669億3365万 | +12.62% | 41.36 | 10.62 |
03/01 | 2,000 | 2,019 | 1,944 | 1,983 | +3.01% | 866,500 | 666億9820万 | +12.93% | 41.22 | 10.58 |
02/29 | 1,913 | 1,941 | 1,879 | 1,925 | -2.14% | 699,000 | 647億4737万 | +10.51% | 40.01 | 10.28 |
02/28 | 2,006 | 2,028 | 1,941 | 1,967 | -4.33% | 1,149,200 | 661億6004万 | +13.83% | 40.88 | 10.5 |
02/27 | 2,070 | 2,097 | 1,991 | 2,056 | +6.69% | 1,741,400 | 691億5356万 | +20.23% | 42.73 | 10.97 |
02/26 | 1,825 | 1,952 | 1,788 | 1,927 | +3.71% | 1,273,800 | 648億1464万 | +14.23% | 40.05 | 10.29 |
02/22 | 1,810 | 1,858 | 1,777 | 1,858 | +6.54% | 864,500 | 624億9383万 | +11.26% | 38.62 | 9.92 |
02/21 | 1,790 | 1,804 | 1,741 | 1,744 | -4.12% | 438,300 | 586億5944万 | +5.31% | 36.25 | 9.31 |
02/20 | 1,836 | 1,839 | 1,778 | 1,819 | -0.93% | 465,000 | 611億8206万 | +10.58% | 37.81 | 9.71 |
02/19 | 1,717 | 1,841 | 1,701 | 1,836 | +5.46% | 743,700 | 617億5386万 | +12.85% | 38.16 | 9.8 |
02/16 | 1,736 | 1,780 | 1,685 | 1,741 | +1.52% | 495,800 | 585億5853万 | +8.34% | 36.19 | 9.29 |
02/15 | 1,786 | 1,790 | 1,697 | 1,715 | -1.78% | 684,100 | 576億8402万 | +7.86% | 35.65 | 9.15 |
02/14 | 1,630 | 1,759 | 1,604 | 1,746 | +5.75% | 780,700 | 587億2671万 | +11% | 36.29 | 9.32 |
02/13 | 1,653 | 1,704 | 1,590 | 1,651 | +1.54% | 616,900 | 555億3138万 | +6.11% | 34.31 | 8.81 |
02/09 | 1,580 | 1,752 | 1,563 | 1,626 | +1.25% | 1,032,900 | 546億9051万 | +5.58% | 33.8 | 8.68 |
02/08 | 1,608 | 1,641 | 1,561 | 1,606 | +0.44% | 334,100 | 540億1781万 | +5.24% | 33.38 | 8.57 |
02/07 | 1,596 | 1,599 | 1,573 | 1,599 | -0.37% | 329,800 | 537億8236万 | +5.68% | 33.23 | 8.54 |
02/06 | 1,650 | 1,650 | 1,595 | 1,605 | -4.06% | 400,500 | 539億8417万 | +6.93% | 33.36 | 8.57 |
02/05 | 1,700 | 1,700 | 1,633 | 1,673 | -1.12% | 589,100 | 562億7135万 | +12.43% | 34.77 | 8.93 |
02/02 | 1,679 | 1,707 | 1,666 | 1,692 | +0.65% | 301,400 | 569億1042万 | +15.02% | 35.17 | 9.03 |
02/01 | 1,712 | 1,735 | 1,675 | 1,681 | -1.64% | 427,700 | 565億4043万 | +15.69% | 34.94 | 8.97 |
01/31 | 1,670 | 1,709 | 1,642 | 1,709 | +1.85% | 397,900 | 574億8221万 | +18.85% | 35.52 | 9.12 |
01/30 | 1,708 | 1,708 | 1,657 | 1,678 | +0.3% | 363,100 | 564億3953万 | +18.09% | 34.88 | 8.96 |
01/29 | 1,698 | 1,706 | 1,653 | 1,673 | +0.18% | 454,600 | 562億7135万 | +18.99% | 34.77 | 8.93 |
01/26 | 1,698 | 1,722 | 1,643 | 1,670 | -2.22% | 1,112,200 | 561億7045万 | +20.06% | 34.71 | 8.91 |
01/25 | 1,654 | 1,718 | 1,626 | 1,708 | +3.52% | 993,700 | 574億4858万 | +24.31% | 35.5 | 9.12 |
01/24 | 1,623 | 1,671 | 1,593 | 1,650 | +5.63% | 1,241,400 | 554億9775万 | +21.77% | 34.29 | 8.81 |
01/23 | 1,524 | 1,604 | 1,507 | 1,562 | +2.56% | 860,600 | 525億3787万 | +16.74% | 32.47 | 8.34 |
01/22 | 1,494 | 1,545 | 1,483 | 1,523 | +2.21% | 397,900 | 512億2610万 | +15.03% | 31.65 | 8.13 |
01/19 | 1,500 | 1,525 | 1,479 | 1,490 | +0.2% | 408,900 | 501億1615万 | +13.57% | 30.97 | 7.95 |
01/18 | 1,516 | 1,560 | 1,477 | 1,487 | -1.72% | 752,400 | 500億1524万 | +14.21% | 30.91 | 7.94 |
01/17 | 1,600 | 1,601 | 1,494 | 1,513 | +2.86% | 1,922,700 | 508億8975万 | +17.11% | 31.45 | 8.08 |
01/16 | 1,377 | 1,477 | 1,352 | 1,471 | +7.53% | 1,527,400 | 494億7708万 | +14.83% | 30.57 | 7.85 |
01/15 | 1,360 | 1,377 | 1,345 | 1,368 | +1.48% | 413,100 | 460億1268万 | +7.46% | 28.43 | 7.3 |
01/12 | 1,310 | 1,350 | 1,289 | 1,348 | +3.37% | 366,500 | 453億3998万 | +6.31% | 28.02 | 7.2 |
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 | |
2014年 9月期 | 1,384 6,920 7/30 6,920 7/29 | 274 6,860 4/30 | 50,282,500 2,011,300 6/6 | 431億3236万 | 84億2408万 | +93.32% 6/9 | -22.53% 10/9 |
2015年 9月期 | 815 4,075 4/14 | 420 2,101 8/25 | 5,304,500 1,060,900 11/11 | 267億3811万 | 139億1702万 | +26.7% 3/16 | -15.78% 8/24 |
2016年 9月期 | 635 3,175 5/16 | 239 1,195 2/12 | 2,149,000 429,800 5/13 | 213億1060万 | 79億2046万 | +38.23% 4/15 | -31.43% 2/12 |
2017年 9月期 | 938 4,690 7/12 | 512 2,560 11/9 | 4,941,500 988,300 9/25 | 314億7928万 | 171億8272万 | +29.06% 6/27 | -16.08% 4/14 |
2018年 9月期 | 2,080 10,400 3/13 | 795 3,975 10/24 | 6,942,000 1,388,400 2/2 | 698億480万 | 266億8020万 | +40.08% 11/27 | -22.45% 10/29 |
2019年 9月期 | 2,124 7/3 | 929 12/25 | 1,408,900 8/5 | 713億4516万 | 312億511万 | +23.18% 1/18 | -23.96% 12/25 |
2020年 9月期 | 1,742 1/16 | 730 3/13 | 1,856,000 11/13 | 585億4862万 | 245億3530万 | +21.6% 5/11 | -36.05% 3/13 |
2021年 9月期 | 1,167 10/2 | 671 8/16 | 653,400 5/27 | 392億3162万 | 225億6573万 | +9.21% 1/21 | -15.7% 5/13 |
2022年 9月期 | 1,344 8/26 | 654 2/24 | 1,365,400 7/21 | 452億544万 | 219億9729万 | +25.02% 7/26 | -14.13% 1/27 |
2023年 9月期 | 1,690 6/20 | 995 10/13 | 2,950,600 11/29 | 568億4315万 | 334億6682万 | +27% 11/29 | -13.29% 8/18 |
最新 | 1,797 2024/6/7 | 175,600 | 604億4209万 | -3.59% 1,864 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- 53%(1.53倍)
- 2017/12/29 vs 2016/12/30
- 64%(1.64倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 59%(1.59倍)
- 2020/12/30 vs 2019/12/30
- -40%(0.6倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 38%(1.38倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/06/07 vs 2023/12/29
- 39%(1.39倍)
- 過去安値
239円(2016/02/12) - 652%(7.52倍)
1,797円(6/7)