株価チャート
株価
6/7
- 前日 (6/6)
- 646
- 始値
- 644
- 高値
- 662
- 安値
- 643
- 終値 +2.32%
- 661
- 出来高 -26.41%
- 41,800
乖離率
- 株価(5日)
移動平均値 - +0.3%
659 - 株価(25日)
移動平均値 - -2.94%
681 - 出来高(5日)
移動平均値 - -39.03%
68,560
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 | 644 | 662 | 643 | 661 | +2.32% | 41,800 | 84億5484万 | -2.94% | 50.92 | 5.47 |
06/06 | 662 | 668 | 646 | 646 | -2.27% | 56,800 | 82億6298万 | -5.28% | 49.76 | 5.34 |
06/05 | 668 | 668 | 654 | 661 | -1.2% | 75,500 | 84億5484万 | -3.22% | 50.92 | 5.47 |
06/04 | 653 | 672 | 653 | 669 | +1.67% | 67,300 | 85億5717万 | -1.91% | 51.54 | 5.53 |
06/03 | 681 | 681 | 653 | 658 | -2.52% | 101,400 | 84億1647万 | -3.38% | 50.69 | 5.44 |
05/31 | 659 | 687 | 656 | 675 | +2.9% | 104,700 | 86億3392万 | -1.03% | 52 | 5.58 |
05/30 | 631 | 657 | 626 | 656 | +2.34% | 162,400 | 83億9089万 | -3.67% | 50.53 | 5.43 |
05/29 | 650 | 662 | 639 | 641 | -2.14% | 81,100 | 81億9902万 | -5.87% | 49.38 | 5.3 |
05/28 | 641 | 656 | 639 | 655 | +2.83% | 122,900 | 83億7810万 | -3.96% | 50.46 | 5.42 |
05/27 | 639 | 647 | 620 | 637 | -0.31% | 189,400 | 81億4786万 | -6.87% | 49.07 | 5.27 |
05/24 | 674 | 678 | 639 | 639 | -7.79% | 334,000 | 81億7344万 | -7.12% | 49.23 | 5.29 |
05/23 | 701 | 711 | 688 | 693 | -1.28% | 74,800 | 88億6415万 | 0% | 53.39 | 5.73 |
05/22 | 717 | 726 | 700 | 702 | -2.64% | 70,900 | 89億7927万 | +0.43% | 54.08 | 5.81 |
05/21 | 718 | 729 | 712 | 721 | +1.26% | 116,800 | 92億2230万 | +2.71% | 55.54 | 5.96 |
05/20 | 703 | 719 | 701 | 712 | +0.28% | 65,900 | 91億718万 | +0.85% | 54.85 | 5.89 |
05/17 | 684 | 716 | 683 | 710 | +2.75% | 102,700 | 90億8160万 | +0.28% | 54.69 | 5.87 |
05/16 | 700 | 711 | 687 | 691 | -1.29% | 168,400 | 88億3857万 | -2.81% | 53.23 | 5.72 |
05/15 | 713 | 717 | 695 | 700 | -1.82% | 84,000 | 89億5369万 | -1.82% | 53.92 | 5.79 |
05/14 | 720 | 735 | 703 | 713 | +0.42% | 271,900 | 91億1997万 | 0% | 54.93 | 5.9 |
05/13 | 681 | 710 | 681 | 710 | +2.16% | 244,500 | 90億8160万 | -0.56% | 54.69 | 5.87 |
05/10 | 705 | 708 | 685 | 695 | -1.14% | 143,300 | 88億8974万 | -2.66% | 53.54 | 5.75 |
05/09 | 673 | 719 | 663 | 703 | +3.84% | 254,000 | 89億9206万 | -1.68% | 54.16 | 5.82 |
05/08 | 680 | 686 | 666 | 677 | -1.02% | 212,200 | 86億5950万 | -5.31% | 52.15 | 5.6 |
05/07 | 721 | 725 | 682 | 684 | -2.98% | 235,800 | 87億4904万 | -4.34% | 52.69 | 5.66 |
05/02 | 690 | 715 | 686 | 705 | +2.77% | 339,900 | 90億1765万 | -1.4% | 54.31 | 5.83 |
05/01 | 670 | 694 | 667 | 686 | +1.18% | 178,700 | 87億7462万 | -3.79% | 52.85 | 5.67 |
04/30 | 646 | 682 | 646 | 678 | +4.47% | 195,800 | 86億7229万 | -4.64% | 52.23 | 5.61 |
04/26 | 640 | 660 | 640 | 649 | +1.25% | 219,000 | 83億135万 | -8.59% | 50 | 5.37 |
04/25 | 660 | 663 | 641 | 641 | -5.32% | 217,100 | 81億9902万 | -9.72% | 49.38 | 5.3 |
04/24 | 657 | 702 | 655 | 677 | +3.04% | 336,600 | 86億5950万 | -4.78% | 52.15 | 5.6 |
04/23 | 668 | 695 | 650 | 657 | +1.86% | 360,200 | 84億368万 | -7.46% | 50.61 | 5.44 |
04/22 | 673 | 678 | 637 | 645 | -3.44% | 428,000 | 82億5019万 | -9.03% | 49.69 | 5.34 |
04/19 | 706 | 709 | 657 | 668 | -6.18% | 654,700 | 85億4438万 | -5.78% | 51.46 | 5.53 |
04/18 | 712 | 748 | 710 | 712 | -1.93% | 308,100 | 91億718万 | +0.71% | 54.85 | 5.89 |
04/17 | 777 | 792 | 718 | 726 | -6.56% | 582,900 | 92億8626万 | +3.13% | 55.93 | 6.01 |
04/16 | 827 | 844 | 756 | 777 | -6.95% | 775,400 | 99億3860万 | +11% | 59.86 | 6.43 |
04/15 | 741 | 875 | 735 | 835 | +6.23% | 1,530,900 | 106億8048万 | +20.49% | 64.32 | 6.91 |
04/12 | 810 | 812 | 781 | 786 | -2.12% | 391,800 | 100億5372万 | +14.74% | 60.55 | 6.5 |
04/11 | 761 | 806 | 757 | 803 | +4.56% | 491,800 | 102億7116万 | +18.44% | 61.86 | 6.64 |
04/10 | 800 | 806 | 763 | 768 | -3.64% | 555,900 | 98億2348万 | +14.46% | 59.16 | 6.35 |
04/09 | 759 | 825 | 744 | 797 | +7.99% | 1,318,700 | 101億9123万 | +20.03% | 61.4 | 6.59 |
04/08 | 721 | 754 | 713 | 738 | +4.38% | 554,300 | 94億3975万 | +12.67% | 56.85 | 6.11 |
04/05 | 710 | 744 | 703 | 707 | -1.26% | 257,900 | 90億4323万 | +9.1% | 54.46 | 5.85 |
04/04 | 730 | 740 | 703 | 716 | -0.83% | 291,500 | 91億5835万 | +11.35% | 55.16 | 5.92 |
04/03 | 695 | 748 | 682 | 722 | -0.41% | 662,900 | 92億3509万 | +13.17% | 55.62 | 5.97 |
04/02 | 729 | 749 | 702 | 725 | +5.38% | 1,390,600 | 92億7347万 | +14.53% | 55.85 | 6 |
04/01 | 700 | 704 | 685 | 688 | +0.44% | 151,100 | 88億20万 | +9.55% | 53 | 5.69 |
03/29 | 682 | 696 | 672 | 685 | +0.44% | 179,800 | 87億6183万 | +9.95% | 52.77 | 5.67 |
03/28 | 659 | 698 | 656 | 682 | +4.92% | 302,100 | 87億2345万 | +10.36% | 52.54 | 5.64 |
03/27 | 642 | 656 | 638 | 650 | +1.25% | 94,300 | 83億1414万 | +6.04% | 50.07 | 5.38 |
03/26 | 638 | 648 | 635 | 642 | -0.77% | 76,500 | 82億1181万 | +5.07% | 49.46 | 5.31 |
03/25 | 647 | 657 | 632 | 647 | -3% | 167,000 | 82億7577万 | +6.77% | 49.84 | 5.35 |
03/22 | 670 | 688 | 646 | 667 | +1.68% | 327,400 | 85億3159万 | +11.17% | 51.38 | 5.52 |
03/21 | 667 | 681 | 653 | 656 | +0.92% | 220,800 | 83億8826万 | +10.62% | 50.53 | 5.43 |
03/19 | 635 | 655 | 610 | 650 | +3.17% | 198,100 | 83億1154万 | +10.54% | 50.07 | 5.38 |
03/18 | 638 | 639 | 607 | 630 | -3.23% | 277,000 | 80億5580万 | +8.43% | 48.53 | 5.21 |
03/15 | 620 | 659 | 606 | 651 | +5.85% | 400,000 | 83億2433万 | +13.02% | 50.15 | 5.39 |
03/14 | 635 | 643 | 610 | 615 | -3.3% | 120,200 | 78億6400万 | +7.89% | 47.38 | 5.09 |
03/13 | 649 | 649 | 625 | 636 | +0.79% | 107,600 | 81億3252万 | +12.37% | 48.99 | 5.26 |
03/12 | 590 | 636 | 587 | 631 | +4.47% | 130,600 | 80億6859万 | +12.28% | 48.61 | 5.22 |
03/11 | 618 | 628 | 596 | 604 | -4.13% | 160,200 | 77億2334万 | +8.63% | 46.53 | 5 |
03/08 | 617 | 653 | 617 | 630 | +2.11% | 412,800 | 80億5580万 | +14.34% | 48.53 | 5.21 |
03/07 | 626 | 633 | 611 | 617 | -1.75% | 144,900 | 78億8957万 | +13% | 47.53 | 5.1 |
03/06 | 592 | 635 | 585 | 628 | +5.37% | 196,400 | 80億3023万 | +15.87% | 48.38 | 5.2 |
03/05 | 572 | 605 | 558 | 596 | +4.75% | 233,600 | 76億2104万 | +10.78% | 45.91 | 4.93 |
03/04 | 561 | 573 | 554 | 569 | +1.61% | 91,900 | 72億7580万 | +6.16% | 43.83 | 4.71 |
03/01 | 576 | 578 | 552 | 560 | -3.11% | 120,900 | 71億6071万 | +4.67% | 43.14 | 4.63 |
02/29 | 581 | 589 | 571 | 578 | -0.52% | 98,400 | 73億9088万 | +8.04% | 57.73 | 4.78 |
02/28 | 598 | 606 | 576 | 581 | -3.65% | 182,600 | 74億2924万 | +8.6% | 58.03 | 4.8 |
02/27 | 603 | 615 | 595 | 603 | -0.5% | 165,100 | 77億1055万 | +13.13% | 60.22 | 4.99 |
02/26 | 577 | 630 | 570 | 606 | +6.32% | 491,100 | 77億4891万 | +14.77% | 60.52 | 5.01 |
02/22 | 555 | 585 | 551 | 570 | +3.07% | 137,000 | 72億8858万 | +8.99% | 56.93 | 4.71 |
02/21 | 558 | 567 | 545 | 553 | -1.95% | 117,300 | 70億7120万 | +6.55% | 55.23 | 4.57 |
02/20 | 581 | 590 | 562 | 564 | -2.93% | 249,600 | 72億1186万 | +9.51% | 56.33 | 4.66 |
02/19 | 524 | 586 | 516 | 581 | +11.09% | 383,200 | 74億2924万 | +13.7% | 58.03 | 4.8 |
02/16 | 505 | 534 | 503 | 523 | +4.6% | 145,900 | 66億8759万 | +4.18% | 52.23 | 4.33 |
02/15 | 505 | 511 | 495 | 500 | -0.99% | 82,800 | 63億9349万 | +0.6% | 49.94 | 4.13 |
02/14 | 502 | 513 | 500 | 505 | -1.37% | 85,200 | 64億5743万 | +2.64% | 50.44 | 4.18 |
02/13 | 493 | 512 | 489 | 512 | +4.7% | 107,100 | 65億4694万 | +5.13% | 51.14 | 4.23 |
02/09 | 497 | 503 | 488 | 489 | -0.81% | 100,700 | 62億5284万 | +1.66% | 48.84 | 4.04 |
02/08 | 515 | 518 | 490 | 493 | -3.71% | 134,100 | 63億398万 | +3.35% | 49.24 | 4.08 |
02/07 | 522 | 527 | 502 | 512 | -1.73% | 170,600 | 65億4694万 | +8.25% | 51.14 | 4.23 |
02/06 | 518 | 536 | 509 | 521 | +1.17% | 257,200 | 66億6202万 | +11.56% | 52.03 | 4.31 |
02/05 | 488 | 524 | 483 | 515 | +7.29% | 408,500 | 65億8530万 | +11.47% | 51.43 | 4.26 |
02/02 | 485 | 494 | 476 | 480 | -2.44% | 184,000 | 61億3775万 | +5.49% | 47.94 | 3.97 |
02/01 | 502 | 505 | 489 | 492 | -3.91% | 205,800 | 62億9120万 | +9.33% | 49.14 | 4.07 |
01/31 | 505 | 516 | 497 | 512 | +0.79% | 223,100 | 65億4694万 | +15.06% | 51.14 | 4.23 |
01/30 | 531 | 533 | 508 | 508 | -4.33% | 309,600 | 64億9579万 | +15.72% | 50.74 | 4.2 |
01/29 | 532 | 542 | 511 | 531 | -0.19% | 461,800 | 67億8989万 | +22.35% | 53.03 | 4.39 |
01/26 | 554 | 563 | 529 | 532 | -4.83% | 293,600 | 68億268万 | +24.59% | 53.13 | 4.4 |
01/25 | 545 | 567 | 540 | 559 | +1.82% | 395,200 | 71億4793万 | +33.1% | 55.83 | 4.62 |
01/24 | 576 | 587 | 544 | 549 | -4.69% | 770,600 | 70億2006万 | +32.93% | 54.83 | 4.54 |
01/23 | 529 | 593 | 518 | 576 | +8.88% | 1,695,400 | 73億6530万 | +41.87% | 57.53 | 4.76 |
01/22 | 487 | 529 | 477 | 529 | +9.52% | 597,300 | 67億6432万 | +32.58% | 52.83 | 4.37 |
01/19 | 482 | 505 | 476 | 483 | -0.82% | 373,700 | 61億7611万 | +22.9% | 48.24 | 3.99 |
01/18 | 460 | 508 | 460 | 487 | +5.18% | 647,900 | 62億2726万 | +24.87% | 48.64 | 4.03 |
01/17 | 459 | 476 | 453 | 463 | -0.86% | 391,900 | 59億2037万 | +19.64% | 46.24 | 3.83 |
01/16 | 496 | 498 | 442 | 467 | +3.78% | 1,688,200 | 59億7152万 | +21.3% | 46.64 | 3.86 |
01/15 | 448 | 450 | 436 | 450 | +21.62% | 370,400 | 57億5414万 | +17.49% | 44.94 | 3.72 |
01/12 | 379 | 379 | 367 | 370 | -2.63% | 96,700 | 47億3118万 | -3.39% | 36.95 | 3.06 |
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 | |
2018年 2月期 | 4,988 19,950 12/28 | 2,133 8,530 11/22 | 6,569,600 1,642,400 12/6 | 495億2587万 | 207億7908万 | +31.94% 12/27 | -17.26% 2/7 |
2019年 2月期 | 5,620 11/9 | 2,116 6/27 | 2,011,100 10/17 | 576億2073万 | 210億7874万 | +29.24% 11/8 | -23.24% 4/23 |
2020年 2月期 | 3,840 3/7 | 1,568 2/28 | 2,453,800 12/5 | 410億6342万 | 171億311万 | +44.03% 12/6 | -33.6% 3/13 |
2021年 2月期 | 2,209 6/2 | 801 12/23 | 1,452,400 11/5 | 241億7087万 | 94億4338万 | +45.33% 6/2 | -20.34% 10/22 |
2022年 2月期 | 2,098 11/4 | 595 8/20 | 29,270,900 9/15 | 265億7089万 | 75億3226万 | +116.29% 9/15 | -22.32% 12/20 |
2023年 2月期 | 1,214 4/18 | 554 2/28 | 3,883,000 4/18 | 154億9995万 | 70億8022万 | +25.76% 4/18 | -16.4% 5/12 |
2024年 2月期 | 630 2/26 | 343 12/18 | 1,695,400 1/23 | 80億5580万 | 43億8593万 | +41.84% 1/23 | -16.62% 12/18 |
最新 | 661 2024/6/7 | 41,800 | 84億5484万 | -2.94% 681 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- -44%(0.56倍)
- 2020/12/30 vs 2019/12/30
- -59%(0.41倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/30 vs 2021/12/30
- -42%(0.58倍)
- 2023/12/29 vs 2022/12/30
- -42%(0.58倍)
- 2024/06/07 vs 2023/12/29
- 76%(1.76倍)
- 過去安値
343円(2023/12/18) - 93%(1.93倍)
661円(6/7)