株価チャート
株価
6/7
- 前日 (6/6)
- 2,520
- 始値
- 2,521
- 高値
- 2,550
- 安値
- 2,518
- 終値 +0.4%
- 2,530
- 出来高 +42.38%
- 97,100
乖離率
- 株価(5日)
移動平均値 - -1.59%
2,571 - 株価(25日)
移動平均値 - -5.98%
2,691 - 出来高(5日)
移動平均値 - +19.97%
80,940
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 | 2,521 | 2,550 | 2,518 | 2,530 | +0.4% | 97,100 | 633億5759万 | -5.98% | 22.21 | 7.04 |
06/06 | 2,560 | 2,560 | 2,503 | 2,520 | -1.18% | 68,200 | 631億717万 | -6.56% | 22.13 | 7.01 |
06/05 | 2,621 | 2,624 | 2,550 | 2,550 | -3.63% | 90,000 | 638億5844万 | -5.7% | 22.39 | 7.1 |
06/04 | 2,616 | 2,680 | 2,616 | 2,646 | +1.42% | 84,400 | 662億6252万 | -2.36% | 23.23 | 7.36 |
06/03 | 2,630 | 2,647 | 2,589 | 2,609 | -0.8% | 65,000 | 653億3595万 | -3.83% | 22.91 | 7.26 |
05/31 | 2,578 | 2,640 | 2,566 | 2,630 | +2.18% | 55,600 | 658億6184万 | -3.31% | 23.09 | 7.32 |
05/30 | 2,542 | 2,594 | 2,540 | 2,574 | -0.27% | 64,200 | 644億5946万 | -5.54% | 22.6 | 7.16 |
05/29 | 2,620 | 2,638 | 2,574 | 2,581 | -1.71% | 61,500 | 646億3476万 | -5.53% | 22.66 | 7.18 |
05/28 | 2,644 | 2,676 | 2,622 | 2,626 | -1.76% | 32,500 | 657億6167万 | -4.06% | 23.06 | 7.31 |
05/27 | 2,639 | 2,673 | 2,631 | 2,673 | +0.83% | 40,600 | 669億3867万 | -2.52% | 23.47 | 7.44 |
05/24 | 2,670 | 2,689 | 2,639 | 2,651 | -2% | 63,500 | 663億8774万 | -3.35% | 23.28 | 7.38 |
05/23 | 2,723 | 2,726 | 2,691 | 2,705 | -0.73% | 40,600 | 677億4003万 | -1.49% | 23.75 | 7.53 |
05/22 | 2,739 | 2,757 | 2,715 | 2,725 | -0.98% | 39,600 | 682億4088万 | -0.84% | 23.93 | 7.58 |
05/21 | 2,776 | 2,794 | 2,746 | 2,752 | -1.29% | 39,400 | 689億1703万 | -0.04% | 24.16 | 7.66 |
05/20 | 2,770 | 2,830 | 2,758 | 2,788 | +1.05% | 83,200 | 698億1856万 | +1.27% | 24.48 | 7.76 |
05/17 | 2,778 | 2,805 | 2,738 | 2,759 | -1.04% | 52,600 | 690億9233万 | +0.15% | 24.22 | 7.68 |
05/16 | 2,782 | 2,789 | 2,738 | 2,788 | +0.4% | 56,600 | 698億1856万 | +1.12% | 24.48 | 7.76 |
05/15 | 2,873 | 2,885 | 2,777 | 2,777 | -3.17% | 55,500 | 695億4310万 | +0.73% | 24.38 | 7.73 |
05/14 | 2,897 | 2,924 | 2,811 | 2,868 | -0.8% | 90,900 | 718億2197万 | +3.95% | 25.18 | 7.98 |
05/13 | 2,826 | 2,899 | 2,780 | 2,891 | +4.14% | 84,300 | 723億9794万 | +4.82% | 25.38 | 8.05 |
05/10 | 2,774 | 2,800 | 2,750 | 2,776 | +0.07% | 46,200 | 695億1805万 | +0.62% | 24.37 | 7.73 |
05/09 | 2,702 | 2,783 | 2,702 | 2,774 | +2.66% | 66,300 | 694億6797万 | +0.36% | 24.36 | 7.72 |
05/08 | 2,691 | 2,748 | 2,689 | 2,702 | +0.33% | 43,000 | 676億6491万 | -2.53% | 23.72 | 7.52 |
05/07 | 2,697 | 2,712 | 2,670 | 2,693 | +0.64% | 53,700 | 674億3952万 | -3.3% | 23.64 | 7.49 |
05/02 | 2,664 | 2,700 | 2,662 | 2,676 | -0.41% | 34,400 | 670億1380万 | -4.33% | 23.49 | 7.45 |
05/01 | 2,683 | 2,702 | 2,660 | 2,687 | -0.81% | 47,100 | 672億8927万 | -4.38% | 23.59 | 7.48 |
04/30 | 2,731 | 2,741 | 2,657 | 2,709 | +1.04% | 61,300 | 678億4020万 | -4.04% | 23.78 | 7.54 |
04/26 | 2,721 | 2,750 | 2,677 | 2,681 | -1.97% | 307,300 | 671億3901万 | -5.47% | 23.54 | 7.46 |
04/25 | 2,749 | 2,793 | 2,735 | 2,735 | -1.55% | 63,200 | 684億9131万 | -3.97% | 24.01 | 7.61 |
04/24 | 2,762 | 2,818 | 2,742 | 2,778 | +1.13% | 68,300 | 695億6814万 | -2.9% | 24.39 | 7.73 |
04/23 | 2,810 | 2,815 | 2,734 | 2,747 | -0.54% | 57,900 | 687億9182万 | -4.49% | 24.12 | 7.64 |
04/22 | 2,709 | 2,762 | 2,686 | 2,762 | +1.96% | 86,200 | 691億6746万 | -4.63% | 24.25 | 7.69 |
04/19 | 2,731 | 2,750 | 2,670 | 2,709 | -0.84% | 88,500 | 678億4020万 | -7.04% | 23.78 | 7.54 |
04/18 | 2,715 | 2,759 | 2,715 | 2,732 | +1.15% | 62,200 | 684億1618万 | -6.79% | 23.99 | 7.6 |
04/17 | 2,761 | 2,800 | 2,701 | 2,701 | -1.13% | 81,800 | 676億3986万 | -8.22% | 23.71 | 7.52 |
04/16 | 2,716 | 2,800 | 2,703 | 2,732 | -0.83% | 118,300 | 684億1618万 | -7.7% | 23.99 | 7.6 |
04/15 | 2,790 | 2,815 | 2,753 | 2,755 | -3.3% | 82,600 | 689億9216万 | -7.39% | 24.19 | 7.67 |
04/12 | 2,794 | 2,877 | 2,763 | 2,849 | +3.34% | 91,500 | 713億4616万 | -4.78% | 25.01 | 7.93 |
04/11 | 2,760 | 2,788 | 2,686 | 2,757 | -2.51% | 137,300 | 690億4224万 | -8.89% | 24.21 | 7.67 |
04/10 | 2,817 | 2,852 | 2,803 | 2,828 | +0.28% | 95,900 | 708億2026万 | -7.94% | 24.83 | 7.87 |
04/09 | 2,820 | 2,846 | 2,792 | 2,820 | +1.04% | 91,700 | 706億1992万 | -9.41% | 24.76 | 7.85 |
04/08 | 2,824 | 2,824 | 2,769 | 2,791 | -0.82% | 123,400 | 698億9369万 | -11.57% | 24.5 | 7.77 |
04/05 | 2,817 | 2,865 | 2,792 | 2,814 | -1.68% | 82,700 | 704億6967万 | -12.09% | 24.71 | 7.83 |
04/04 | 2,933 | 2,942 | 2,851 | 2,862 | -1.14% | 130,200 | 716億7171万 | -11.75% | 25.13 | 7.96 |
04/03 | 2,808 | 2,913 | 2,764 | 2,895 | -0.34% | 128,300 | 724億9811万 | -11.71% | 25.42 | 8.06 |
04/02 | 2,983 | 2,983 | 2,880 | 2,905 | -2.84% | 104,600 | 727億4854万 | -12.26% | 25.51 | 8.08 |
04/01 | 3,040 | 3,050 | 2,981 | 2,990 | -0.5% | 80,000 | 748億7715万 | -10.48% | 26.25 | 8.32 |
03/29 | 3,010 | 3,035 | 2,972 | 3,005 | -0.17% | 64,200 | 752億5279万 | -10.72% | 26.38 | 8.36 |
03/28 | 2,996 | 3,045 | 2,988 | 3,010 | +0.4% | 75,700 | 753億7800万 | -11.16% | 26.43 | 8.38 |
03/27 | 3,030 | 3,040 | 2,998 | 2,998 | -0.56% | 61,500 | 750億7749万 | -12.24% | 26.32 | 8.34 |
03/26 | 3,035 | 3,075 | 3,010 | 3,015 | -0.17% | 50,500 | 755億322万 | -12.28% | 26.47 | 8.39 |
03/25 | 3,110 | 3,120 | 3,010 | 3,020 | +0.94% | 146,000 | 756億2843万 | -12.51% | 26.52 | 8.4 |
03/22 | 3,055 | 3,055 | 2,982 | 2,992 | -2.22% | 143,800 | 749億2724万 | -13.58% | 26.27 | 8.33 |
03/21 | 3,120 | 3,130 | 3,050 | 3,060 | -2.55% | 115,100 | 766億3013万 | -11.94% | 26.87 | 8.52 |
03/19 | 3,240 | 3,240 | 3,075 | 3,140 | -3.53% | 170,600 | 786億3353万 | -9.82% | 27.57 | 8.74 |
03/18 | 3,225 | 3,260 | 3,200 | 3,255 | +1.4% | 92,800 | 815億1342万 | -6.57% | 28.58 | 9.06 |
03/15 | 3,220 | 3,230 | 3,140 | 3,210 | +1.9% | 142,600 | 803億8651万 | -7.84% | 28.18 | 8.93 |
03/14 | 3,030 | 3,180 | 3,005 | 3,150 | +4.48% | 93,900 | 788億8396万 | -9.56% | 27.66 | 8.77 |
03/13 | 3,145 | 3,145 | 3,015 | 3,015 | -3.52% | 72,400 | 755億322万 | -13.56% | 26.47 | 8.39 |
03/12 | 3,110 | 3,145 | 2,993 | 3,125 | +0.48% | 108,100 | 782億5790万 | -10.69% | 27.44 | 8.7 |
03/11 | 3,185 | 3,245 | 3,075 | 3,110 | -2.35% | 145,000 | 778億8226万 | -11.29% | 27.31 | 8.66 |
03/08 | 3,480 | 3,500 | 3,185 | 3,185 | -13.69% | 483,100 | 797億6045万 | -9.31% | 27.96 | 8.86 |
03/07 | 3,910 | 3,910 | 3,640 | 3,690 | -5.63% | 157,700 | 924億692万 | +4.92% | 32.4 | 10.27 |
03/06 | 3,870 | 3,930 | 3,845 | 3,910 | +1.03% | 85,900 | 979億1628万 | +11.75% | 34.33 | 10.88 |
03/05 | 3,890 | 3,910 | 3,840 | 3,870 | -0.64% | 44,100 | 969億1458万 | +11.46% | 33.98 | 10.77 |
03/04 | 3,925 | 3,935 | 3,860 | 3,895 | -0.38% | 46,500 | 975億4064万 | +13.06% | 34.2 | 10.84 |
03/01 | 3,890 | 3,925 | 3,860 | 3,910 | +1.3% | 71,200 | 979億1628万 | +14.43% | 34.33 | 10.88 |
02/29 | 3,780 | 3,885 | 3,725 | 3,860 | +2.8% | 92,200 | 966億6415万 | +13.93% | 33.89 | 10.74 |
02/28 | 3,715 | 3,820 | 3,675 | 3,755 | +1.49% | 89,300 | 940億3469万 | +11.62% | 32.97 | 10.45 |
02/27 | 3,645 | 3,730 | 3,610 | 3,700 | +1.65% | 55,600 | 926億5735万 | +10.58% | 32.49 | 10.3 |
02/26 | 3,630 | 3,760 | 3,590 | 3,640 | +0.41% | 76,300 | 911億5480万 | +9.41% | 31.96 | 10.13 |
02/22 | 3,680 | 3,680 | 3,555 | 3,625 | +1.54% | 42,800 | 907億7916万 | +9.62% | 31.83 | 10.09 |
02/21 | 3,640 | 3,640 | 3,515 | 3,570 | -3.25% | 75,300 | 894億182万 | +8.58% | 31.34 | 9.94 |
02/20 | 3,650 | 3,710 | 3,620 | 3,690 | +4.38% | 85,900 | 924億692万 | +12.78% | 32.4 | 10.27 |
02/19 | 3,445 | 3,550 | 3,405 | 3,535 | +4.12% | 72,400 | 885億2533万 | +8.6% | 31.04 | 9.84 |
02/16 | 3,320 | 3,410 | 3,305 | 3,395 | +3.66% | 45,400 | 850億1938万 | +4.72% | 29.81 | 9.45 |
02/15 | 3,310 | 3,350 | 3,265 | 3,275 | -0.61% | 59,400 | 820億1427万 | +1.11% | 28.75 | 9.11 |
02/14 | 3,235 | 3,295 | 3,220 | 3,295 | +1.23% | 28,000 | 825億1512万 | +1.79% | 28.93 | 9.17 |
02/13 | 3,210 | 3,280 | 3,195 | 3,255 | +2.68% | 42,500 | 815億1342万 | +0.74% | 28.58 | 9.06 |
02/09 | 3,205 | 3,275 | 3,150 | 3,170 | -1.86% | 47,800 | 793億8481万 | -1.64% | 27.83 | 8.82 |
02/08 | 3,240 | 3,260 | 3,185 | 3,230 | 0% | 33,000 | 808億8736万 | +0.16% | 28.36 | 8.99 |
02/07 | 3,260 | 3,270 | 3,230 | 3,230 | -1.22% | 29,300 | 808億8736万 | +0.19% | 28.36 | 8.99 |
02/06 | 3,295 | 3,295 | 3,230 | 3,270 | -0.3% | 26,200 | 818億8906万 | +1.49% | 28.71 | 9.1 |
02/05 | 3,300 | 3,300 | 3,220 | 3,280 | -0.61% | 39,200 | 821億3949万 | +1.86% | 28.8 | 9.13 |
02/02 | 3,280 | 3,325 | 3,255 | 3,300 | +0.76% | 53,200 | 826億4034万 | +2.61% | 28.97 | 9.18 |
02/01 | 3,280 | 3,310 | 3,260 | 3,275 | -0.76% | 33,200 | 820億1427万 | +1.96% | 28.75 | 9.11 |
01/31 | 3,245 | 3,300 | 3,205 | 3,300 | +1.69% | 37,900 | 826億4034万 | +2.87% | 28.97 | 9.48 |
01/30 | 3,235 | 3,270 | 3,215 | 3,245 | +0.31% | 32,800 | 812億6300万 | +1.28% | 28.49 | 9.33 |
01/29 | 3,245 | 3,265 | 3,195 | 3,235 | +1.57% | 41,800 | 810億1257万 | +1% | 28.4 | 9.3 |
01/26 | 3,170 | 3,245 | 3,155 | 3,185 | -0.16% | 48,100 | 797億6045万 | -0.47% | 27.96 | 9.15 |
01/25 | 3,210 | 3,235 | 3,180 | 3,190 | -0.31% | 29,000 | 798億8566万 | -0.19% | 28.01 | 9.17 |
01/24 | 3,260 | 3,285 | 3,170 | 3,200 | -1.84% | 53,100 | 801億3608万 | +0.31% | 28.1 | 9.2 |
01/23 | 3,290 | 3,290 | 3,235 | 3,260 | -0.91% | 42,900 | 816億3864万 | +2.19% | 28.62 | 9.37 |
01/22 | 3,270 | 3,295 | 3,240 | 3,290 | +1.39% | 34,600 | 823億8991万 | +3.3% | 28.89 | 9.45 |
01/19 | 3,120 | 3,260 | 3,120 | 3,245 | +3.51% | 68,800 | 812億6300万 | +2.08% | 28.49 | 9.33 |
01/18 | 3,135 | 3,155 | 3,105 | 3,135 | 0% | 39,100 | 785億832万 | -1.45% | 27.52 | 9.01 |
01/17 | 3,200 | 3,250 | 3,135 | 3,135 | -1.57% | 60,100 | 785億832万 | -1.63% | 27.52 | 9.01 |
01/16 | 3,260 | 3,310 | 3,185 | 3,185 | -2.3% | 43,000 | 797億6045万 | -0.44% | 27.96 | 9.15 |
01/15 | 3,200 | 3,280 | 3,155 | 3,260 | +1.88% | 40,300 | 816億3864万 | +1.49% | 28.62 | 9.37 |
01/12 | 3,335 | 3,350 | 3,160 | 3,200 | -3.61% | 67,200 | 801億3608万 | -0.59% | 28.1 | 9.2 |
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 | |
2008年 7月期 | 224 537,999 9/11 | 37 91,200 7/23 90,999 7/22 他3件 | 10,153,015 4,230 9/11 | - | - | +68.98% 9/11 | -36.21% 1/22 |
2009年 7月期 | 74 176,001 7/14 176,901 7/10 | 26 64,200 3/16 63,000 10/14 他2件 | 364,836 152 7/10 | - | - | +54.97% 7/10 | -34.56% 10/10 |
2010年 7月期 | 63 506 8/3 | 32 255 11/27 | 58,400 7,300 9/7 | - | - | +17.76% 12/10 | -23.99% 10/6 |
2011年 7月期 | 50 400 12/24 | 25 201 3/17 200 3/16 | 60,800 7,600 3/24 | 11億3820万 | 5億6910万 | +19.19% 12/22 | -31.99% 3/14 |
2012年 7月期 | 80 640 3/23 640 3/16 | 34 270 11/14 | 1,184,000 148,000 3/16 | 18億2112万 | 7億6828万 | +49.87% 3/15 | -12.49% 5/8 |
2013年 7月期 | 250 2,000 2/25 | 45 363 8/7 | 1,472,800 184,100 1/24 | 56億9100万 | 10億3291万 | +118.47% 1/7 | -31.99% 6/7 |
2014年 7月期 | 2,110 8,440 10/25 | 120 480 8/12 | 3,907,600 976,900 9/26 | 480億3204万 | 27億3168万 | +188.24% 9/10 | -40.1% 2/4 |
2015年 7月期 | 918 3,670 8/28 | 294 1,177 7/31 | 1,126,000 281,500 8/26 | 228億8245万 | 73億6331万 | +14.07% 9/5 | -30.35% 8/25 |
2016年 7月期 | 397 1,588 8/10 | 190 761 2/10 | 1,584,400 396,100 8/10 | 99億3452万 | 47億6059万 | +24.2% 12/29 | -21.18% 2/12 |
2017年 7月期 | 438 1,750 6/20 | 203 811 12/27 810 12/9 | 2,927,200 731,800 3/8 | 109億5624万 | 50億7743万 | +36.1% 3/8 | -12.84% 4/7 |
2018年 7月期 | 694 2,775 5/31 | 291 1,162 11/16 | 875,600 218,900 6/11 | 173億7348万 | 72億7494万 | +25.56% 5/31 | -16.35% 8/3 |
2019年 7月期 | 845 1,690 7/31 | 440 880 10/30 | 1,587,000 793,500 6/10 | 211億6093万 | 110億1873万 | +28.54% 6/14 | -15.53% 12/25 |
2020年 7月期 | 2,349 1/17 | 789 1,578 8/6 | 1,465,000 6/8 | 588億2489万 | 197億5855万 | +38.8% 12/9 | -37.84% 3/13 |
2021年 7月期 | 1,918 4/9 | 1,235 9/9 | 2,148,000 9/7 | 480億3156万 | 309億2752万 | +15.34% 8/24 | -20.95% 9/9 |
2022年 7月期 | 2,066 9/7 | 1,151 1/28 | 768,300 9/7 | 517億3786万 | 288億2394万 | +17.08% 9/8 | -12.97% 1/14 |
2023年 7月期 | 3,190 6/8 | 1,600 9/28 | 771,900 6/8 | 798億8566万 | 400億6804万 | +16.16% 3/6 | -11.4% 1/6 |
最新 | 2,530 2024/6/7 | 97,100 | 633億5759万 | -5.98% 2,691 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 212%(3.12倍)
- 2013/12/30 vs 2012/12/28
- 547%(6.47倍)
- 2014/12/30 vs 2013/12/30
- -47%(0.53倍)
- 2015/12/30 vs 2014/12/30
- -18%(0.82倍)
- 2016/12/30 vs 2015/12/30
- -38%(0.62倍)
- 2017/12/29 vs 2016/12/30
- 85%(1.85倍)
- 2018/12/28 vs 2017/12/29
- 34%(1.34倍)
- 2019/12/30 vs 2018/12/28
- 292%(3.92倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- 23%(1.23倍)
- 2023/12/29 vs 2022/12/30
- 80%(1.8倍)
- 2024/06/07 vs 2023/12/29
- -21%(0.79倍)
- 過去安値
25円(2011/03/17) - 9970%(100.7倍)
2,530円(6/7)