株価チャート
株価
6/7
- 前日 (6/6)
- 3,875
- 始値
- 3,865
- 高値
- 3,970
- 安値
- 3,865
- 終値 +1.81%
- 3,945
- 出来高 -55.72%
- 8,900
乖離率
- 株価(5日)
移動平均値 - +0.28%
3,934 - 株価(25日)
移動平均値 - -1.79%
4,017 - 出来高(5日)
移動平均値 - -46.9%
16,760
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 | 3,865 | 3,970 | 3,865 | 3,945 | +1.81% | 8,900 | 266億3269万 | -1.79% | 57.03 | 9.59 |
06/06 | 4,010 | 4,010 | 3,875 | 3,875 | -1.65% | 20,100 | 261億6012万 | -3.51% | 56.01 | 9.42 |
06/05 | 4,040 | 4,060 | 3,940 | 3,940 | -2.48% | 15,300 | 265億9894万 | -1.97% | 56.95 | 9.57 |
06/04 | 3,875 | 4,040 | 3,875 | 4,040 | +4.39% | 26,700 | 272億7404万 | +0.62% | 58.4 | 9.82 |
06/03 | 3,930 | 3,955 | 3,870 | 3,870 | -1.15% | 12,800 | 261億2637万 | -3.37% | 55.94 | 9.4 |
05/31 | 3,780 | 3,945 | 3,775 | 3,915 | +2.35% | 26,400 | 264億3016万 | -2.3% | 56.59 | 9.51 |
05/30 | 3,830 | 3,865 | 3,770 | 3,825 | -0.65% | 21,900 | 258億2257万 | -4.47% | 55.29 | 9.3 |
05/29 | 3,990 | 3,990 | 3,850 | 3,850 | -2.65% | 20,000 | 259億9135万 | -3.82% | 55.65 | 9.36 |
05/28 | 3,940 | 4,030 | 3,940 | 3,955 | -0.13% | 15,900 | 267億20万 | -1.15% | 57.17 | 9.61 |
05/27 | 3,945 | 3,960 | 3,850 | 3,960 | +0.13% | 20,500 | 267億3396万 | -0.93% | 57.24 | 9.62 |
05/24 | 3,850 | 3,995 | 3,840 | 3,955 | +1.28% | 18,700 | 267億20万 | -0.88% | 57.17 | 9.61 |
05/23 | 4,120 | 4,120 | 3,890 | 3,905 | -3.58% | 41,600 | 263億6265万 | -2.06% | 56.45 | 9.49 |
05/22 | 4,045 | 4,090 | 4,015 | 4,050 | -0.25% | 13,400 | 273億4155万 | +1.61% | 58.54 | 9.84 |
05/21 | 4,090 | 4,115 | 4,030 | 4,060 | -0.73% | 15,000 | 274億906万 | +1.93% | 58.69 | 9.87 |
05/20 | 4,215 | 4,250 | 4,075 | 4,090 | -3.42% | 38,900 | 276億1159万 | +2.76% | 59.12 | 9.94 |
05/17 | 4,160 | 4,285 | 4,150 | 4,235 | +1.8% | 36,000 | 285億9048万 | +6.51% | 61.22 | 10.29 |
05/16 | 4,275 | 4,305 | 4,135 | 4,160 | -2.92% | 38,000 | 280億8416万 | +4.92% | 60.13 | 10.11 |
05/15 | 4,250 | 4,285 | 4,195 | 4,285 | +0.82% | 30,400 | 289億2803万 | +8.04% | 61.94 | 10.41 |
05/14 | 4,130 | 4,255 | 4,130 | 4,250 | +2.91% | 22,800 | 286億9175万 | +7.46% | 61.43 | 10.33 |
05/13 | 4,170 | 4,210 | 4,090 | 4,130 | -1.43% | 31,500 | 278億8163万 | +4.61% | 59.7 | 10.04 |
05/10 | 4,120 | 4,320 | 4,115 | 4,190 | +3.46% | 64,300 | 282億8669万 | +6.02% | 60.57 | 10.18 |
05/09 | 4,080 | 4,110 | 3,975 | 4,050 | -0.74% | 37,900 | 273億4155万 | +2.4% | 58.54 | 9.84 |
05/08 | 3,795 | 4,095 | 3,760 | 4,080 | +3.42% | 75,900 | 275億4408万 | +2.87% | 58.98 | 9.91 |
05/07 | 3,965 | 3,985 | 3,855 | 3,945 | +1.81% | 80,400 | 266億3269万 | -0.55% | 57.03 | 9.59 |
05/02 | 3,880 | 3,925 | 3,855 | 3,875 | -0.64% | 14,800 | 261億6012万 | -2.37% | 56.01 | 9.42 |
05/01 | 3,900 | 3,945 | 3,850 | 3,900 | -1.52% | 25,800 | 263億2890万 | -1.86% | 56.38 | 9.48 |
04/30 | 3,920 | 3,975 | 3,895 | 3,960 | +3.26% | 47,200 | 267億3396万 | -0.45% | 57.24 | 9.62 |
04/26 | 3,785 | 3,855 | 3,740 | 3,835 | +0.79% | 26,100 | 258億9008万 | -3.64% | 55.44 | 9.32 |
04/25 | 3,850 | 3,890 | 3,805 | 3,805 | -2.93% | 24,400 | 256億8755万 | -4.68% | 55 | 9.25 |
04/24 | 3,865 | 3,925 | 3,860 | 3,920 | +2.62% | 29,000 | 264億6392万 | -2.15% | 56.66 | 9.53 |
04/23 | 3,840 | 3,880 | 3,795 | 3,820 | 0% | 15,200 | 257億8882万 | -4.81% | 55.22 | 9.28 |
04/22 | 3,840 | 3,865 | 3,785 | 3,820 | +0.53% | 15,300 | 257億8882万 | -5.09% | 55.22 | 9.28 |
04/19 | 3,820 | 3,850 | 3,710 | 3,800 | -1.3% | 31,500 | 256億5380万 | -5.78% | 54.93 | 9.23 |
04/18 | 3,740 | 3,910 | 3,700 | 3,850 | +1.72% | 36,600 | 259億9135万 | -4.77% | 55.65 | 9.36 |
04/17 | 3,900 | 3,900 | 3,785 | 3,785 | -2.32% | 37,400 | 255億5253万 | -6.64% | 54.71 | 9.2 |
04/16 | 3,830 | 3,940 | 3,790 | 3,875 | +0.13% | 39,800 | 261億6012万 | -4.74% | 56.01 | 9.42 |
04/15 | 3,970 | 3,970 | 3,870 | 3,870 | -3.01% | 46,900 | 261億2637万 | -5.01% | 55.94 | 9.4 |
04/12 | 3,990 | 4,020 | 3,940 | 3,990 | +0.5% | 23,100 | 269億3649万 | -2.49% | 57.68 | 9.7 |
04/11 | 3,955 | 4,000 | 3,915 | 3,970 | -1% | 35,100 | 268億147万 | -3.22% | 57.39 | 9.65 |
04/10 | 4,000 | 4,210 | 3,990 | 4,010 | +1.26% | 76,000 | 270億7151万 | -2.53% | 57.97 | 9.74 |
04/09 | 4,110 | 4,110 | 3,910 | 3,960 | -5.26% | 158,400 | 267億3396万 | -4% | 57.24 | 9.62 |
04/08 | 4,015 | 4,410 | 3,980 | 4,180 | +4.11% | 216,800 | 282億1918万 | +1.09% | 60.42 | 10.16 |
04/05 | 4,000 | 4,040 | 3,965 | 4,015 | -1.23% | 40,900 | 271億526万 | -2.95% | 58.04 | 9.76 |
04/04 | 4,265 | 4,330 | 3,980 | 4,065 | -3.9% | 96,000 | 274億4281万 | -2% | 58.76 | 9.88 |
04/03 | 4,185 | 4,400 | 4,150 | 4,230 | -0.59% | 50,400 | 285億5673万 | +1.68% | 61.15 | 10.28 |
04/02 | 4,325 | 4,325 | 4,190 | 4,255 | -1.73% | 57,800 | 287億2550万 | +2.04% | 61.51 | 10.34 |
04/01 | 4,210 | 4,460 | 4,200 | 4,330 | +5.22% | 129,200 | 292億3183万 | +3.56% | 62.59 | 10.52 |
03/29 | 4,015 | 4,150 | 3,995 | 4,115 | +3.26% | 31,800 | 277億8036万 | -1.74% | 59.48 | 9.94 |
03/28 | 3,990 | 4,030 | 3,960 | 3,985 | -0.38% | 21,500 | 269億273万 | -5.23% | 57.6 | 9.63 |
03/27 | 4,020 | 4,045 | 3,965 | 4,000 | 0% | 31,700 | 270億400万 | -5.57% | 57.82 | 9.66 |
03/26 | 3,995 | 4,095 | 3,985 | 4,000 | -0.62% | 29,600 | 270億400万 | -6.19% | 57.82 | 9.66 |
03/25 | 4,115 | 4,160 | 4,025 | 4,025 | -2.19% | 27,600 | 271億7277万 | -6.22% | 58.18 | 9.72 |
03/22 | 4,185 | 4,190 | 4,100 | 4,115 | -1.44% | 18,000 | 277億8036万 | -4.59% | 59.48 | 9.94 |
03/21 | 4,150 | 4,180 | 4,120 | 4,175 | +2.33% | 37,500 | 281億8542万 | -3.67% | 60.35 | 10.09 |
03/19 | 4,150 | 4,150 | 4,050 | 4,080 | -1.09% | 28,700 | 275億4408万 | -6.34% | 58.98 | 9.86 |
03/18 | 4,075 | 4,150 | 4,025 | 4,125 | +2.74% | 44,500 | 278億4787万 | -5.91% | 59.63 | 9.97 |
03/15 | 4,040 | 4,055 | 3,995 | 4,015 | -1.23% | 43,200 | 271億526万 | -9.08% | 58.04 | 9.7 |
03/14 | 4,090 | 4,120 | 4,035 | 4,065 | -1.22% | 21,200 | 274億4281万 | -8.71% | 58.76 | 9.82 |
03/13 | 4,165 | 4,195 | 4,050 | 4,115 | -0.36% | 40,800 | 277億8036万 | -8.27% | 59.48 | 9.94 |
03/12 | 3,990 | 4,145 | 3,990 | 4,130 | +2.61% | 44,100 | 278億8163万 | -8.87% | 59.7 | 9.98 |
03/11 | 4,175 | 4,230 | 3,995 | 4,025 | -6.72% | 81,900 | 271億7277万 | -12% | 58.18 | 9.72 |
03/08 | 4,240 | 4,410 | 4,240 | 4,315 | +1.41% | 65,500 | 291億3056万 | -6.56% | 62.37 | 10.42 |
03/07 | 4,290 | 4,355 | 4,240 | 4,255 | -0.47% | 31,500 | 287億2550万 | -8.55% | 61.51 | 10.28 |
03/06 | 4,230 | 4,380 | 4,160 | 4,275 | -0.12% | 40,500 | 288億6052万 | -8.91% | 61.8 | 10.33 |
03/05 | 4,185 | 4,285 | 4,110 | 4,280 | +1.54% | 45,600 | 288億9428万 | -9.53% | 61.87 | 10.34 |
03/04 | 4,285 | 4,315 | 4,190 | 4,215 | -0.35% | 38,800 | 284億5546万 | -11.71% | 60.93 | 10.18 |
03/01 | 4,305 | 4,350 | 4,215 | 4,230 | -1.17% | 37,200 | 285億5673万 | -12.26% | 61.15 | 10.22 |
02/29 | 4,345 | 4,370 | 4,250 | 4,280 | -1.95% | 38,000 | 288億9428万 | -12.1% | 61.87 | 10.34 |
02/28 | 4,460 | 4,505 | 4,365 | 4,365 | -2.78% | 58,300 | 294億6811万 | -11.44% | 63.1 | 10.55 |
02/27 | 4,550 | 4,575 | 4,455 | 4,490 | -0.66% | 73,800 | 303億1199万 | -9.64% | 64.9 | 10.85 |
02/26 | 4,520 | 4,585 | 4,405 | 4,520 | +0.22% | 35,800 | 305億1452万 | -9.18% | 65.34 | 10.92 |
02/22 | 4,610 | 4,610 | 4,465 | 4,510 | -0.66% | 54,400 | 304億4701万 | -9.22% | 65.19 | 10.9 |
02/21 | 4,710 | 4,710 | 4,530 | 4,540 | -4.62% | 61,800 | 306億4954万 | -8.54% | 65.63 | 10.97 |
02/20 | 4,765 | 4,825 | 4,655 | 4,760 | +1.17% | 43,600 | 321億3476万 | -4.11% | 68.81 | 11.5 |
02/19 | 4,720 | 4,885 | 4,635 | 4,705 | +0.21% | 71,300 | 317億6345万 | -5.05% | 68.01 | 11.37 |
02/16 | 4,540 | 4,695 | 4,440 | 4,695 | +3.41% | 78,200 | 316億9594万 | -5.11% | 67.87 | 11.34 |
02/15 | 4,675 | 4,710 | 4,540 | 4,540 | -2.05% | 42,900 | 306億4954万 | -8.1% | 65.63 | 10.97 |
02/14 | 4,665 | 4,700 | 4,605 | 4,635 | -2.11% | 52,900 | 312億9088万 | -6.12% | 67 | 11.2 |
02/13 | 4,775 | 4,825 | 4,655 | 4,735 | -0.84% | 70,400 | 319億6598万 | -3.99% | 68.45 | 11.44 |
02/09 | 4,855 | 4,950 | 4,730 | 4,775 | -3.05% | 68,100 | 322億3602万 | -2.99% | 69.02 | 11.54 |
02/08 | 4,870 | 5,040 | 4,830 | 4,925 | -0.3% | 64,500 | 332億4867万 | +0.14% | 71.19 | 11.9 |
02/07 | 4,900 | 4,985 | 4,750 | 4,940 | +0.82% | 71,000 | 333億4994万 | +0.69% | 71.41 | 11.93 |
02/06 | 5,170 | 5,170 | 4,825 | 4,900 | -7.02% | 146,800 | 330億7990万 | +0.25% | 70.83 | 11.84 |
02/05 | 5,190 | 5,370 | 5,140 | 5,270 | +2.13% | 66,800 | 355億7777万 | +8.35% | 76.18 | 12.73 |
02/02 | 5,260 | 5,300 | 5,070 | 5,160 | +0.58% | 53,100 | 348億3516万 | +6.99% | 74.59 | 12.47 |
02/01 | 5,180 | 5,240 | 5,100 | 5,130 | -1.35% | 29,900 | 346億3263万 | +7.25% | 74.16 | 12.39 |
01/31 | 5,140 | 5,200 | 5,070 | 5,200 | -0.76% | 26,200 | 351億520万 | +9.45% | 75.17 | 12.56 |
01/30 | 5,300 | 5,320 | 5,070 | 5,240 | +0.19% | 55,700 | 353億7524万 | +11.02% | 75.75 | 12.66 |
01/29 | 5,370 | 5,410 | 5,200 | 5,230 | -2.61% | 67,000 | 353億773万 | +11.7% | 75.6 | 12.63 |
01/26 | 5,490 | 5,610 | 5,270 | 5,370 | -0.37% | 90,900 | 362億5287万 | +15.48% | 77.62 | 12.97 |
01/25 | 5,400 | 5,490 | 5,260 | 5,390 | -0.74% | 80,200 | 363億8789万 | +17.07% | 77.91 | 13.02 |
01/24 | 5,780 | 5,800 | 5,420 | 5,430 | -5.73% | 134,800 | 366億5793万 | +19.08% | 78.49 | 13.12 |
01/23 | 5,880 | 6,060 | 5,550 | 5,760 | +7.06% | 358,900 | 388億8576万 | +27.63% | 83.26 | 13.92 |
01/22 | 5,000 | 5,380 | 4,975 | 5,380 | +14.96% | 122,300 | 363億2038万 | +20.84% | 77.77 | 13 |
01/19 | 4,300 | 4,680 | 4,300 | 4,680 | +8.84% | 81,700 | 315億9468万 | +6.19% | 67.65 | 11.31 |
01/18 | 4,355 | 4,405 | 4,250 | 4,300 | -2.27% | 37,400 | 290億2930万 | -2.21% | 62.16 | 10.39 |
01/17 | 4,540 | 4,615 | 4,400 | 4,400 | -3.08% | 46,400 | 297億440万 | -0.05% | 63.6 | 10.63 |
01/16 | 4,555 | 4,670 | 4,540 | 4,540 | +0.11% | 25,100 | 306億4954万 | +2.97% | 65.63 | 10.97 |
01/15 | 4,540 | 4,560 | 4,465 | 4,535 | -0.11% | 22,700 | 306億1578万 | +2.72% | 65.55 | 10.96 |
01/12 | 4,485 | 4,575 | 4,425 | 4,540 | +1.11% | 28,400 | 306億4954万 | +2.74% | 65.63 | 10.97 |
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 | |
2015年 12月期 | 8,075 16,150 11/12 | 2,443 4,885 5/19 | 4,466,600 2,233,300 7/8 | 521億2412万 | 155億8315万 | +57.87% 7/9 | -30.78% 1/18 |
2016年 12月期 | 23,920 4/20 | 3,765 1/18 | 3,778,900 6/6 | 1544億360万 | 243億307万 | +59.94% 3/22 | -52.31% 6/3 |
2017年 12月期 | 7,520 1/6 | 4,915 12/21 | 843,100 1/6 | 490億4544万 | 322億1291万 | +6.15% 1/30 | -15.52% 2/7 |
2018年 12月期 | 5,630 1/30 | 2,012 12/26 | 368,900 10/4 | 371億9178万 | 133億6974万 | +13.78% 9/5 | -29.22% 12/26 |
2019年 12月期 | 7,440 7/8 | 2,110 1/4 | 1,236,300 7/9 | 494億9088万 | 140億2095万 | +38.09% 6/19 | -15.04% 7/17 |
2020年 12月期 | 11,900 11/17 | 2,565 3/13 | 1,390,400 11/17 | 803億1310万 | 172億2397万 | +37.09% 11/16 | -32.69% 3/13 |
2021年 12月期 | 18,670 2/18 | 5,850 12/20 | 1,390,400 5/11 | 1260億4117万 | 394億9335万 | +29.87% 2/10 | -41.68% 5/17 |
2022年 12月期 | 6,930 4/5 | 4,060 9/26 | 313,000 9/2 | 467億8443万 | 274億906万 | +22.23% 6/8 | -16.89% 5/9 |
2023年 12月期 | 6,850 6/19 | 3,415 10/24 | 247,600 8/8 | 462億4435万 | 230億5466万 | +27.63% 1/23 | -18.13% 8/17 |
最新 | 3,945 2024/6/7 | 8,900 | 266億3269万 | -1.79% 4,017 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- -17%(0.83倍)
- 2018/12/28 vs 2017/12/29
- -57%(0.43倍)
- 2019/12/30 vs 2018/12/28
- 105%(2.05倍)
- 2020/12/30 vs 2019/12/30
- 149%(2.49倍)
- 2021/12/30 vs 2020/12/30
- -43%(0.57倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/06/07 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
2,012円(2018/12/26) - 96%(1.96倍)
3,945円(6/7)