株価チャート
株価
6/7
- 前日 (6/6)
- 1,425
- 始値
- 1,421
- 高値
- 1,438
- 安値
- 1,411
- 終値 +0.28%
- 1,429
- 出来高 +11.46%
- 10,700
乖離率
- 株価(5日)
移動平均値 - 0%
1,429 - 株価(25日)
移動平均値 - -3.45%
1,480 - 出来高(5日)
移動平均値 - -12.44%
12,220
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 | 1,421 | 1,438 | 1,411 | 1,429 | +0.28% | 10,700 | 61億7413万 | -3.45% | 11.47 | 1.94 |
06/06 | 1,425 | 1,439 | 1,415 | 1,425 | +0.28% | 9,600 | 61億5685万 | -3.85% | 11.43 | 1.94 |
06/05 | 1,438 | 1,449 | 1,417 | 1,421 | -1.73% | 10,500 | 61億3957万 | -4.18% | 11.4 | 1.93 |
06/04 | 1,428 | 1,451 | 1,422 | 1,446 | +1.54% | 8,600 | 62億4758万 | -2.63% | 11.6 | 1.96 |
06/03 | 1,427 | 1,440 | 1,411 | 1,424 | +0.35% | 21,700 | 61億5253万 | -4.11% | 11.43 | 1.93 |
05/31 | 1,437 | 1,437 | 1,416 | 1,419 | -2.07% | 27,400 | 61億3093万 | -4.7% | 11.39 | 1.93 |
05/30 | 1,425 | 1,455 | 1,416 | 1,449 | -0.14% | 19,500 | 62億6054万 | -2.88% | 11.63 | 1.97 |
05/29 | 1,465 | 1,472 | 1,433 | 1,451 | -0.96% | 18,100 | 62億6919万 | -2.81% | 11.64 | 1.97 |
05/28 | 1,467 | 1,480 | 1,465 | 1,465 | -1.01% | 7,000 | 63億2967万 | -1.81% | 11.76 | 1.99 |
05/27 | 1,503 | 1,503 | 1,462 | 1,480 | -1.2% | 13,000 | 63億9448万 | -0.8% | 11.88 | 2.01 |
05/24 | 1,492 | 1,505 | 1,488 | 1,498 | -0.13% | 11,400 | 64億7225万 | +0.54% | 12.02 | 2.03 |
05/23 | 1,539 | 1,539 | 1,490 | 1,500 | -1.06% | 18,100 | 64億8090万 | +0.74% | 12.04 | 2.04 |
05/22 | 1,555 | 1,563 | 1,516 | 1,516 | -1.62% | 14,500 | 65億5002万 | +1.88% | 12.16 | 2.06 |
05/21 | 1,561 | 1,572 | 1,541 | 1,541 | -0.13% | 4,900 | 66億5804万 | +3.63% | 12.36 | 2.09 |
05/20 | 1,551 | 1,580 | 1,527 | 1,543 | +2.12% | 33,600 | 66億6668万 | +3.84% | 12.38 | 2.1 |
05/17 | 1,519 | 1,558 | 1,501 | 1,511 | -0.13% | 53,800 | 65億2842万 | +1.75% | 12.12 | 2.05 |
05/16 | 1,484 | 1,515 | 1,440 | 1,513 | +4.06% | 87,000 | 65億3706万 | +1.82% | 12.14 | 2.05 |
05/15 | 1,495 | 1,497 | 1,440 | 1,454 | -3.84% | 41,500 | 62億8215万 | -2.22% | 11.67 | 1.97 |
05/14 | 1,530 | 1,530 | 1,500 | 1,512 | -1.18% | 6,700 | 65億3274万 | +1.61% | 12.13 | 2.05 |
05/13 | 1,506 | 1,530 | 1,499 | 1,530 | +1.59% | 16,700 | 66億1051万 | +2.75% | 12.28 | 2.08 |
05/10 | 1,492 | 1,506 | 1,482 | 1,506 | +0.27% | 15,000 | 65億682万 | +1.14% | 12.08 | 2.05 |
05/09 | 1,494 | 1,539 | 1,479 | 1,502 | +1.49% | 33,700 | 64億8954万 | +0.74% | 12.05 | 2.04 |
05/08 | 1,503 | 1,506 | 1,461 | 1,480 | -0.87% | 12,600 | 63億9448万 | -0.94% | 11.88 | 2.01 |
05/07 | 1,485 | 1,500 | 1,478 | 1,493 | +0.54% | 13,700 | 64億5065万 | -0.33% | 11.98 | 2.03 |
05/02 | 1,480 | 1,485 | 1,455 | 1,485 | +0.34% | 12,700 | 64億1609万 | -1.13% | 11.92 | 2.02 |
05/01 | 1,467 | 1,499 | 1,467 | 1,480 | +0.89% | 6,200 | 63億9448万 | -1.66% | 11.88 | 2.01 |
04/30 | 1,463 | 1,481 | 1,463 | 1,467 | +0.48% | 1,500 | 63億3832万 | -2.91% | 11.77 | 1.99 |
04/26 | 1,458 | 1,475 | 1,440 | 1,460 | +0.14% | 8,900 | 63億807万 | -3.76% | 11.71 | 1.98 |
04/25 | 1,492 | 1,508 | 1,458 | 1,458 | -3.7% | 7,300 | 62億9943万 | -4.14% | 11.7 | 1.98 |
04/24 | 1,513 | 1,514 | 1,483 | 1,514 | +1% | 8,700 | 65億4138万 | -0.72% | 12.15 | 2.06 |
04/23 | 1,452 | 1,500 | 1,452 | 1,499 | +2.88% | 16,200 | 64億7657万 | -1.9% | 12.03 | 2.04 |
04/22 | 1,430 | 1,469 | 1,430 | 1,457 | +2.32% | 5,600 | 61億9778万 | -4.96% | 11.69 | 1.98 |
04/19 | 1,479 | 1,479 | 1,414 | 1,424 | -3.78% | 24,100 | 60億5741万 | -7.47% | 11.43 | 1.93 |
04/18 | 1,455 | 1,480 | 1,455 | 1,480 | +2.92% | 6,500 | 62億9562万 | -4.39% | 11.88 | 2.01 |
04/17 | 1,453 | 1,472 | 1,435 | 1,438 | -1.03% | 9,600 | 61億1696万 | -7.46% | 11.54 | 1.95 |
04/16 | 1,453 | 1,473 | 1,430 | 1,453 | -2.02% | 22,600 | 61億8077万 | -6.8% | 11.66 | 1.97 |
04/15 | 1,490 | 1,497 | 1,453 | 1,483 | -1.4% | 18,700 | 63億838万 | -5.06% | 11.9 | 2.01 |
04/12 | 1,502 | 1,520 | 1,502 | 1,504 | 0% | 10,300 | 63億9771万 | -3.65% | 12.07 | 2.04 |
04/11 | 1,515 | 1,523 | 1,501 | 1,504 | -0.92% | 7,300 | 63億9771万 | -3.53% | 12.07 | 2.04 |
04/10 | 1,532 | 1,534 | 1,518 | 1,518 | -0.91% | 4,300 | 64億5726万 | -2.5% | 12.18 | 2.06 |
04/09 | 1,541 | 1,554 | 1,530 | 1,532 | +0.07% | 8,300 | 65億1375万 | -1.42% | 12.29 | 2.08 |
04/08 | 1,542 | 1,542 | 1,516 | 1,531 | +1.93% | 5,400 | 65億1256万 | -1.23% | 12.28 | 2.08 |
04/05 | 1,491 | 1,520 | 1,491 | 1,502 | -1.05% | 8,800 | 63億8920万 | -2.85% | 12.05 | 2.04 |
04/04 | 1,541 | 1,557 | 1,515 | 1,518 | -1.94% | 11,800 | 64億5726万 | -1.75% | 12.18 | 2.06 |
04/03 | 1,531 | 1,550 | 1,514 | 1,548 | -0.58% | 10,200 | 65億8488万 | +0.32% | 12.42 | 2.1 |
04/02 | 1,562 | 1,564 | 1,543 | 1,557 | -0.76% | 11,700 | 66億2316万 | +1.17% | 12.49 | 2.11 |
04/01 | 1,565 | 1,585 | 1,545 | 1,569 | +0.26% | 18,400 | 66億7421万 | +2.28% | 12.59 | 2.13 |
03/29 | 1,592 | 1,602 | 1,562 | 1,565 | -1.7% | 19,300 | 66億5719万 | +2.35% | 12.56 | 2.09 |
03/28 | 1,619 | 1,619 | 1,583 | 1,592 | +0.63% | 16,200 | 67億7204万 | +4.53% | 12.77 | 2.13 |
03/27 | 1,604 | 1,617 | 1,573 | 1,582 | -1.92% | 10,800 | 67億2951万 | +4.35% | 12.69 | 2.11 |
03/26 | 1,628 | 1,628 | 1,601 | 1,613 | -0.31% | 7,100 | 68億6137万 | +6.82% | 12.94 | 2.16 |
03/25 | 1,560 | 1,626 | 1,560 | 1,618 | +3.72% | 21,500 | 68億8264万 | +7.72% | 12.98 | 2.16 |
03/22 | 1,561 | 1,590 | 1,516 | 1,560 | -0.06% | 24,900 | 66億3592万 | +4.49% | 12.52 | 2.09 |
03/21 | 1,587 | 1,597 | 1,561 | 1,561 | -1.64% | 11,600 | 66億3705万 | +4.98% | 12.53 | 2.09 |
03/19 | 1,620 | 1,620 | 1,547 | 1,587 | -2.1% | 14,900 | 67億4760万 | +7.16% | 12.73 | 2.12 |
03/18 | 1,623 | 1,664 | 1,579 | 1,621 | -0.18% | 17,600 | 68億9216万 | +9.97% | 13.01 | 2.17 |
03/15 | 1,631 | 1,631 | 1,610 | 1,624 | -0.43% | 18,300 | 69億492万 | +10.78% | 13.03 | 2.17 |
03/14 | 1,620 | 1,631 | 1,559 | 1,631 | -0.43% | 17,000 | 69億3468万 | +11.94% | 13.09 | 2.18 |
03/13 | 1,580 | 1,639 | 1,580 | 1,638 | +4.07% | 45,000 | 69億6444万 | +13.28% | 13.14 | 2.19 |
03/12 | 1,505 | 1,589 | 1,490 | 1,574 | +4.45% | 32,800 | 66億9233万 | +9.61% | 12.63 | 2.1 |
03/11 | 1,473 | 1,536 | 1,459 | 1,507 | +2.38% | 52,500 | 64億746万 | +5.61% | 12.09 | 2.01 |
03/08 | 1,445 | 1,474 | 1,440 | 1,472 | +1.59% | 8,000 | 62億5864万 | +3.59% | 11.81 | 1.97 |
03/07 | 1,458 | 1,459 | 1,440 | 1,449 | -0.48% | 8,600 | 61億6085万 | +2.26% | 11.63 | 1.94 |
03/06 | 1,448 | 1,456 | 1,421 | 1,456 | +0.62% | 11,000 | 61億9062万 | +2.97% | 11.68 | 1.95 |
03/05 | 1,430 | 1,447 | 1,411 | 1,447 | +1.19% | 10,400 | 61億5235万 | +2.55% | 11.61 | 1.93 |
03/04 | 1,451 | 1,455 | 1,408 | 1,430 | -0.35% | 15,500 | 60億8007万 | +1.49% | 11.47 | 1.91 |
03/01 | 1,464 | 1,475 | 1,432 | 1,435 | -1.85% | 14,000 | 61億133万 | +2.06% | 11.51 | 1.92 |
02/29 | 1,471 | 1,480 | 1,456 | 1,462 | -0.68% | 8,000 | 62億1613万 | +4.13% | 11.73 | 1.95 |
02/28 | 1,448 | 1,474 | 1,440 | 1,472 | +1.94% | 8,400 | 62億5864万 | +5.14% | 11.81 | 1.97 |
02/27 | 1,436 | 1,448 | 1,431 | 1,444 | +0.63% | 7,500 | 61億3959万 | +3.44% | 11.59 | 1.93 |
02/26 | 1,445 | 1,450 | 1,420 | 1,435 | -0.35% | 19,300 | 61億133万 | +3.09% | 11.51 | 1.92 |
02/22 | 1,426 | 1,442 | 1,420 | 1,440 | +0.91% | 14,500 | 61億2259万 | +3.75% | 11.55 | 1.92 |
02/21 | 1,430 | 1,430 | 1,406 | 1,427 | +0.14% | 5,400 | 60億4791万 | +3.03% | 11.45 | 1.9 |
02/20 | 1,420 | 1,429 | 1,400 | 1,425 | +0.56% | 11,200 | 60億3943万 | +3.04% | 11.43 | 1.9 |
02/19 | 1,413 | 1,438 | 1,400 | 1,417 | +0.28% | 20,400 | 60億552万 | +2.61% | 11.37 | 1.89 |
02/16 | 1,400 | 1,420 | 1,390 | 1,413 | +1.36% | 15,900 | 59億8857万 | +2.54% | 11.34 | 1.88 |
02/15 | 1,404 | 1,410 | 1,376 | 1,394 | -0.71% | 11,600 | 59億805万 | +1.23% | 11.19 | 1.86 |
02/14 | 1,405 | 1,430 | 1,400 | 1,404 | -0.35% | 22,000 | 59億5043万 | +2.11% | 11.27 | 1.87 |
02/13 | 1,405 | 1,435 | 1,405 | 1,409 | -0.56% | 30,300 | 59億7162万 | +2.55% | 11.31 | 1.88 |
02/09 | 1,443 | 1,448 | 1,390 | 1,417 | -1.46% | 31,900 | 60億552万 | +3.36% | 11.37 | 1.89 |
02/08 | 1,387 | 1,602 | 1,387 | 1,438 | +3.83% | 150,500 | 60億9453万 | +5.04% | 11.54 | 1.91 |
02/07 | 1,369 | 1,385 | 1,365 | 1,385 | +1.17% | 12,900 | 58億6990万 | +1.54% | 11.11 | 1.84 |
02/06 | 1,375 | 1,375 | 1,362 | 1,369 | -0.44% | 4,100 | 58億209万 | +0.51% | 10.98 | 1.82 |
02/05 | 1,360 | 1,385 | 1,360 | 1,375 | +1.1% | 5,600 | 58億2752万 | +1.1% | 11.03 | 1.83 |
02/02 | 1,355 | 1,360 | 1,346 | 1,360 | +0.52% | 6,000 | 57億6395万 | +0.22% | 10.91 | 1.81 |
02/01 | 1,363 | 1,370 | 1,353 | 1,353 | -1.67% | 5,800 | 57億3428万 | -0.22% | 10.86 | 1.8 |
01/31 | 1,371 | 1,383 | 1,364 | 1,376 | +0.36% | 3,400 | 58億3176万 | +1.55% | 11.04 | 1.83 |
01/30 | 1,383 | 1,384 | 1,371 | 1,371 | -0.87% | 2,500 | 58億1057万 | +1.33% | 11 | 1.83 |
01/29 | 1,388 | 1,388 | 1,373 | 1,383 | +0.22% | 2,900 | 58億6143万 | +2.29% | 11.1 | 1.84 |
01/26 | 1,380 | 1,384 | 1,368 | 1,380 | +0.36% | 6,500 | 58億4871万 | +2.22% | 11.07 | 1.84 |
01/25 | 1,374 | 1,375 | 1,368 | 1,375 | +0.51% | 2,700 | 58億2752万 | +2.08% | 11.03 | 1.83 |
01/24 | 1,367 | 1,369 | 1,365 | 1,368 | +0.07% | 3,000 | 57億9785万 | +1.71% | 10.98 | 1.82 |
01/23 | 1,368 | 1,372 | 1,359 | 1,367 | +0.07% | 5,200 | 57億9361万 | +1.71% | 10.97 | 1.82 |
01/22 | 1,370 | 1,373 | 1,357 | 1,366 | +0.96% | 5,300 | 57億4321万 | +1.79% | 10.96 | 1.8 |
01/19 | 1,348 | 1,353 | 1,347 | 1,353 | +0.59% | 900 | 56億8855万 | +0.89% | 10.86 | 1.79 |
01/18 | 1,350 | 1,358 | 1,341 | 1,345 | -0.37% | 8,300 | 56億5491万 | +0.37% | 10.79 | 1.78 |
01/17 | 1,369 | 1,370 | 1,338 | 1,350 | -1.46% | 12,300 | 56億7594万 | +0.82% | 10.83 | 1.78 |
01/16 | 1,370 | 1,370 | 1,358 | 1,370 | -0.87% | 4,400 | 57億6002万 | +2.39% | 10.99 | 1.81 |
01/15 | 1,361 | 1,382 | 1,358 | 1,382 | +1.77% | 5,100 | 58億1048万 | +3.37% | 11.09 | 1.83 |
01/12 | 1,370 | 1,373 | 1,354 | 1,358 | -0.51% | 3,200 | 57億957万 | +1.72% | 10.9 | 1.79 |
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 | |
2020年 12月期 | 4,675 9,350 10/7 | 1,628 3,255 11/17 | 5,646,200 2,823,100 10/7 | 191億6750万 | 66億7275万 | +13.61% 12/3 | -30.61% 11/17 |
2021年 12月期 | 2,280 4,560 1/25 | 1,303 11/11 | 176,800 88,400 2/15 | 93億4800万 | 53億4230万 | +20.31% 11/24 | -11.77% 8/6 |
2022年 12月期 | 1,545 1/4 | 1,235 12/21 | 136,100 12/20 | 63億3450万 | 50億8671万 | +7.79% 8/3 | -9.93% 12/20 |
2023年 12月期 | 1,525 8/18 | 1,212 1/20 1/16 | 96,500 8/18 | 63億8334万 | 49億9416万 | +11.05% 3/1 | -5.31% 5/23 |
最新 | 1,429 2024/6/7 | 10,700 | 61億7413万 | -3.45% 1,480 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -25%(0.75倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/06/07 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
1,212円(2023/01/20) - 18%(1.18倍)
1,429円(6/7)