株価チャート
株価
6/10
- 前日 (6/7)
- 6,640
- 始値
- 6,640
- 高値
- 6,700
- 安値
- 6,280
- 終値 -5.42%
- 6,280
- 出来高 +124.62%
- 73,000
乖離率
- 株価（5日）
移動平均値 - -5.62%
6,654 - 株価（25日）
移動平均値 - -10.52%
7,018 - 出来高（5日）
移動平均値 - +26.69%
57,620
2024/01/15～2024/06/10
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 | ||||||||||
| 06/10 | 6,640 | 6,700 | 6,280 | 6,280 | -5.42% | 73,000 | 523億7193万 | -10.52% | 60.83 | 10.24 |
| 06/07 | 6,610 | 6,720 | 6,530 | 6,640 | -1.04% | 32,500 | 553億7414万 | -5.92% | 64.32 | 10.83 |
| 06/06 | 6,800 | 6,800 | 6,660 | 6,710 | -0.89% | 28,600 | 559億5791万 | -5.24% | 64.99 | 10.95 |
| 06/05 | 6,830 | 7,050 | 6,710 | 6,770 | -1.46% | 58,000 | 564億5827万 | -4.59% | 65.57 | 11.04 |
| 06/04 | 6,510 | 7,000 | 6,510 | 6,870 | +4.09% | 96,000 | 572億9222万 | -3.38% | 66.54 | 11.21 |
| 06/03 | 6,330 | 6,650 | 6,320 | 6,600 | +5.77% | 65,600 | 550億4056万 | -7.3% | 63.93 | 10.77 |
| 05/31 | 5,950 | 6,270 | 5,930 | 6,240 | +3.65% | 70,500 | 520億3835万 | -12.68% | 60.44 | 10.18 |
| 05/30 | 5,980 | 6,130 | 5,910 | 6,020 | -0.5% | 78,500 | 502億366万 | -16.24% | 58.31 | 9.82 |
| 05/29 | 6,280 | 6,280 | 6,020 | 6,050 | -6.64% | 105,200 | 504億5385万 | -16.45% | 58.6 | 9.87 |
| 05/28 | 6,520 | 6,660 | 6,410 | 6,480 | -0.46% | 53,200 | 540億3983万 | -11.14% | 62.77 | 10.57 |
| 05/27 | 6,400 | 6,600 | 6,300 | 6,510 | +0.62% | 76,700 | 542億9001万 | -11.45% | 63.06 | 10.62 |
| 05/24 | 6,340 | 6,690 | 6,180 | 6,470 | 0% | 76,700 | 539億5643万 | -12.69% | 62.67 | 10.55 |
| 05/23 | 6,500 | 6,570 | 6,400 | 6,470 | -1.52% | 87,900 | 539億5643万 | -13.62% | 62.67 | 10.55 |
| 05/22 | 6,880 | 6,880 | 6,530 | 6,570 | -6.14% | 153,100 | 547億9038万 | -13.07% | 63.64 | 10.72 |
| 05/21 | 7,290 | 7,500 | 7,000 | 7,000 | -3.58% | 126,400 | 583億7636万 | -8.34% | 67.8 | 11.42 |
| 05/20 | 7,730 | 7,730 | 7,240 | 7,260 | -5.22% | 139,700 | 605億4462万 | -5.8% | 70.32 | 11.84 |
| 05/17 | 7,870 | 7,870 | 7,650 | 7,660 | -3.04% | 58,100 | 638億8041万 | -1.44% | 74.19 | 12.5 |
| 05/16 | 7,860 | 8,060 | 7,840 | 7,900 | +2.33% | 46,100 | 658億8189万 | +0.89% | 76.52 | 12.89 |
| 05/15 | 7,970 | 7,970 | 7,630 | 7,720 | -1.4% | 38,800 | 643億8078万 | -2.04% | 74.78 | 12.59 |
| 05/14 | 7,810 | 8,030 | 7,730 | 7,830 | -1.63% | 58,100 | 652億9812万 | -1.29% | 75.84 | 12.77 |
| 05/13 | 8,050 | 8,380 | 7,890 | 7,960 | +2.18% | 114,200 | 663億8226万 | -0.15% | 77.1 | 12.98 |
| 05/10 | 7,940 | 8,090 | 7,680 | 7,790 | -1.52% | 57,400 | 649億6454万 | -2.82% | 75.45 | 12.71 |
| 05/09 | 7,850 | 7,950 | 7,620 | 7,910 | +0.64% | 62,800 | 659億6528万 | -1.97% | 76.62 | 12.9 |
| 05/08 | 7,660 | 8,070 | 7,550 | 7,860 | -0.13% | 78,800 | 655億4831万 | -3.2% | 76.13 | 12.82 |
| 05/07 | 7,370 | 7,870 | 7,370 | 7,870 | +8.1% | 74,400 | 656億3170万 | -3.66% | 76.23 | 12.84 |
| 05/02 | 7,370 | 7,690 | 7,280 | 7,280 | +0.83% | 95,100 | 607億1141万 | -11.33% | 70.51 | 11.88 |
| 05/01 | 7,000 | 7,350 | 6,960 | 7,220 | +1.83% | 59,300 | 602億1104万 | -12.65% | 69.93 | 11.78 |
| 04/30 | 7,130 | 7,130 | 6,990 | 7,090 | -0.56% | 55,400 | 591億2691万 | -14.95% | 68.67 | 11.57 |
| 04/26 | 7,230 | 7,230 | 6,970 | 7,130 | +0.42% | 63,700 | 594億6049万 | -15.09% | 69.06 | 11.63 |
| 04/25 | 7,200 | 7,220 | 6,960 | 7,100 | -2.07% | 74,500 | 592億1030万 | -16.15% | 68.77 | 11.58 |
| 04/24 | 7,340 | 7,480 | 7,210 | 7,250 | -0.28% | 60,100 | 604億6123万 | -15.23% | 70.22 | 11.83 |
| 04/23 | 7,500 | 7,500 | 7,270 | 7,270 | -1.49% | 29,600 | 606億2801万 | -15.72% | 70.42 | 11.86 |
| 04/22 | 7,170 | 7,410 | 7,020 | 7,380 | +0.82% | 86,900 | 615億4536万 | -15.16% | 71.48 | 12.04 |
| 04/19 | 7,850 | 7,860 | 7,300 | 7,320 | -8.39% | 107,600 | 610億4499万 | -16.42% | 70.9 | 11.94 |
| 04/18 | 7,850 | 8,110 | 7,620 | 7,990 | +0.63% | 64,700 | 666億3244万 | -9.5% | 77.39 | 13.03 |
| 04/17 | 8,210 | 8,250 | 7,740 | 7,940 | -6.26% | 124,600 | 662億1547万 | -10.55% | 76.91 | 12.95 |
| 04/16 | 8,160 | 8,630 | 8,150 | 8,470 | +3.55% | 84,600 | 706億3539万 | -5.09% | 82.04 | 13.82 |
| 04/15 | 8,420 | 8,480 | 8,150 | 8,180 | -4.33% | 55,700 | 682億1694万 | -8.5% | 79.23 | 13.34 |
| 04/12 | 8,810 | 8,960 | 8,550 | 8,550 | -2.29% | 71,700 | 713億255万 | -4.67% | 82.82 | 13.95 |
| 04/11 | 8,850 | 9,130 | 8,750 | 8,750 | -1.35% | 79,000 | 729億7045万 | -2.64% | 84.75 | 14.27 |
| 04/10 | 9,210 | 9,390 | 8,830 | 8,870 | -2.63% | 63,600 | 739億7118万 | -1.49% | 85.92 | 14.47 |
| 04/09 | 9,190 | 9,220 | 8,960 | 9,110 | -0.87% | 29,100 | 756億6164万 | +0.99% | 88.24 | 14.86 |
| 04/08 | 9,130 | 9,320 | 9,060 | 9,190 | +2.34% | 59,300 | 766億3982万 | +1.38% | 89.01 | 14.99 |
| 04/05 | 8,690 | 9,000 | 8,550 | 8,980 | +1.58% | 62,800 | 748億8853万 | -1.43% | 86.98 | 14.65 |
| 04/04 | 9,100 | 9,200 | 8,820 | 8,840 | -2.43% | 60,000 | 737億2100万 | -3.54% | 85.62 | 14.42 |
| 04/03 | 9,120 | 9,430 | 8,920 | 9,060 | -0.66% | 86,600 | 755億5568万 | -1.83% | 87.76 | 14.78 |
| 04/02 | 9,030 | 9,210 | 8,930 | 9,120 | -0.65% | 67,200 | 760億5605万 | -1.87% | 88.34 | 14.88 |
| 04/01 | 9,080 | 9,330 | 8,990 | 9,180 | +1.1% | 35,800 | 765億5642万 | -1.57% | 88.92 | 14.97 |
| 03/29 | 9,030 | 9,250 | 8,900 | 9,080 | +2.14% | 56,000 | 757億2247万 | -2.95% | 87.95 | 14.81 |
| 03/28 | 8,810 | 9,020 | 8,670 | 8,890 | +2.18% | 57,900 | 741億3797万 | -5.33% | 86.11 | 14.5 |
| 03/27 | 9,080 | 9,080 | 8,700 | 8,700 | -3.01% | 36,800 | 725億5347万 | -7.92% | 84.27 | 14.19 |
| 03/26 | 8,690 | 9,030 | 8,600 | 8,970 | +4.3% | 51,100 | 748億513万 | -5.77% | 86.88 | 14.63 |
| 03/25 | 8,900 | 8,920 | 8,600 | 8,600 | -3.48% | 45,000 | 717億1952万 | -10.33% | 83.3 | 14.03 |
| 03/22 | 9,140 | 9,140 | 8,910 | 8,910 | -3.36% | 39,700 | 743億476万 | -7.87% | 86.3 | 14.53 |
| 03/21 | 9,130 | 9,310 | 9,130 | 9,220 | +1.43% | 41,900 | 765億7523万 | -5.11% | 89.31 | 14.98 |
| 03/19 | 9,090 | 9,120 | 8,930 | 9,090 | 0% | 24,100 | 754億9554万 | -7.15% | 88.05 | 14.77 |
| 03/18 | 9,000 | 9,110 | 8,840 | 9,090 | +2.71% | 27,600 | 754億9554万 | -7.67% | 88.05 | 14.77 |
| 03/15 | 8,980 | 9,000 | 8,790 | 8,850 | -2.64% | 46,100 | 735億225万 | -10.54% | 85.72 | 14.38 |
| 03/14 | 9,170 | 9,250 | 8,960 | 9,090 | -0.76% | 28,000 | 754億9554万 | -8.55% | 88.05 | 14.77 |
| 03/13 | 9,330 | 9,340 | 9,070 | 9,160 | +0.11% | 58,700 | 760億7691万 | -8.23% | 88.72 | 14.88 |
| 03/12 | 8,840 | 9,180 | 8,760 | 9,150 | +3.16% | 36,200 | 759億9386万 | -8.78% | 88.63 | 14.86 |
| 03/11 | 8,750 | 8,900 | 8,680 | 8,870 | -0.34% | 50,500 | 736億6836万 | -11.95% | 85.92 | 14.41 |
| 03/08 | 8,900 | 9,010 | 8,830 | 8,900 | -1.11% | 54,500 | 739億1752万 | -12.1% | 86.21 | 14.46 |
| 03/07 | 9,250 | 9,280 | 8,980 | 9,000 | -2.07% | 66,400 | 747億4806万 | -11.58% | 87.17 | 14.62 |
| 03/06 | 9,250 | 9,540 | 9,150 | 9,190 | -0.97% | 110,500 | 763億2607万 | -10.15% | 89.01 | 14.93 |
| 03/05 | 10,100 | 10,130 | 9,220 | 9,280 | -9.2% | 251,600 | 770億7355万 | -9.61% | 89.89 | 15.08 |
| 03/04 | 10,320 | 10,330 | 10,120 | 10,220 | -0.97% | 40,800 | 848億8057万 | -0.82% | 98.99 | 16.6 |
| 03/01 | 10,370 | 10,520 | 10,220 | 10,320 | +0.1% | 36,000 | 857億1110万 | +0.05% | 99.96 | 16.77 |
| 02/29 | 10,470 | 10,520 | 10,220 | 10,310 | -1.53% | 38,400 | 856億2805万 | -0.1% | 99.86 | 16.75 |
| 02/28 | 10,590 | 10,700 | 10,330 | 10,470 | -2.15% | 37,900 | 869億5690万 | +1.43% | 101.41 | 17.01 |
| 02/27 | 9,950 | 10,850 | 9,840 | 10,700 | +8.08% | 129,000 | 888億6713万 | +3.73% | 103.64 | 17.38 |
| 02/26 | 9,990 | 10,330 | 9,670 | 9,900 | -0.3% | 93,800 | 822億2286万 | -3.64% | 95.89 | 16.08 |
| 02/22 | 10,030 | 10,120 | 9,780 | 9,930 | -0.3% | 82,700 | 824億7202万 | -3.21% | 96.18 | 16.13 |
| 02/21 | 10,160 | 10,220 | 9,940 | 9,960 | -3.49% | 62,100 | 827億2118万 | -2.97% | 96.47 | 16.18 |
| 02/20 | 10,420 | 10,550 | 10,280 | 10,320 | -1.43% | 37,600 | 857億1110万 | +0.37% | 99.96 | 16.77 |
| 02/19 | 10,670 | 10,790 | 10,370 | 10,470 | -2.88% | 50,100 | 869億5690万 | +1.79% | 101.41 | 17.01 |
| 02/16 | 10,650 | 11,090 | 10,470 | 10,780 | +1.79% | 71,600 | 895億3156万 | +4.81% | 104.42 | 17.51 |
| 02/15 | 10,150 | 10,850 | 10,020 | 10,590 | +5.16% | 117,100 | 879億5355万 | +3.28% | 102.57 | 17.2 |
| 02/14 | 10,510 | 10,820 | 9,930 | 10,070 | -8.7% | 285,000 | 836億3477万 | -1.59% | 97.54 | 16.36 |
| 02/13 | 10,630 | 11,220 | 10,470 | 11,030 | +5.35% | 125,100 | 916億790万 | +7.85% | 106.84 | 17.92 |
| 02/09 | 10,290 | 10,720 | 10,290 | 10,470 | +1.75% | 51,700 | 869億5690万 | +2.8% | 101.41 | 17.01 |
| 02/08 | 10,040 | 10,320 | 9,920 | 10,290 | +2.49% | 35,000 | 854億6194万 | +1.13% | 99.67 | 16.72 |
| 02/07 | 10,090 | 10,180 | 9,930 | 10,040 | -0.69% | 38,900 | 833億8561万 | -1.39% | 97.25 | 16.31 |
| 02/06 | 10,380 | 10,380 | 10,030 | 10,110 | -2.88% | 32,100 | 839億6698万 | -0.78% | 97.93 | 16.42 |
| 02/05 | 10,180 | 10,440 | 10,150 | 10,410 | +1.96% | 41,000 | 864億5858万 | +2.11% | 100.83 | 16.91 |
| 02/02 | 10,170 | 10,590 | 10,140 | 10,210 | +0.59% | 51,100 | 847億9752万 | +0.45% | 98.89 | 16.59 |
| 02/01 | 10,250 | 10,450 | 10,150 | 10,150 | -1.07% | 29,100 | 842億9920万 | +0.1% | 98.31 | 16.49 |
| 01/31 | 10,230 | 10,270 | 10,050 | 10,260 | +0.29% | 34,900 | 852億1278万 | +1.33% | 99.38 | 16.67 |
| 01/30 | 10,300 | 10,410 | 10,210 | 10,230 | +0.79% | 39,800 | 849億6362万 | +1.23% | 99.09 | 16.62 |
| 01/29 | 10,310 | 10,310 | 10,070 | 10,150 | -0.59% | 16,900 | 842億9920万 | +0.53% | 98.31 | 16.49 |
| 01/26 | 10,500 | 10,500 | 10,160 | 10,210 | -2.76% | 27,500 | 847億9752万 | +1.5% | 98.89 | 16.59 |
| 01/25 | 10,350 | 10,640 | 10,280 | 10,500 | +0.67% | 29,400 | 872億607万 | +4.85% | 101.7 | 17.06 |
| 01/24 | 10,280 | 10,480 | 10,280 | 10,430 | +0.48% | 16,800 | 866億2469万 | +4.71% | 101.03 | 16.94 |
| 01/23 | 10,290 | 10,690 | 10,210 | 10,380 | +0.87% | 64,800 | 862億942万 | +4.76% | 100.54 | 16.86 |
| 01/22 | 9,810 | 10,320 | 9,640 | 10,290 | +6.52% | 58,900 | 854億6194万 | +4.39% | 99.67 | 16.72 |
| 01/19 | 9,600 | 9,710 | 9,530 | 9,660 | +1.26% | 43,400 | 802億2958万 | -1.6% | 93.57 | 15.69 |
| 01/18 | 10,000 | 10,000 | 9,540 | 9,540 | -5.36% | 78,700 | 792億3294万 | -2.81% | 92.4 | 15.5 |
| 01/17 | 10,540 | 10,540 | 10,080 | 10,080 | -2.98% | 43,200 | 837億1782万 | +2.74% | 97.64 | 16.38 |
| 01/16 | 10,450 | 10,680 | 10,350 | 10,390 | -0.29% | 41,300 | 862億9248万 | +6.14% | 100.64 | 16.88 |
| 01/15 | 10,500 | 10,500 | 10,150 | 10,420 | -0.19% | 41,600 | 865億4164万 | +6.67% | 100.93 | 16.93 |
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 9月期 | 6,810 13,620 8/31 | 2,483 4,965 7/17 | 3,189,200 1,594,600 7/22 | 531億5164万 | 190億4161万 | +104.76% 10/15 | -7.51% 9/28 |
| 2021年 9月期 | 17,325 34,650 9/30 | 5,670 11,340 10/2 | 1,384,000 692,000 10/15 | 1422億8398万 | 442億5400万 | +44% 9/30 | -23.67% 11/18 |
| 2022年 9月期 | 19,350 38,700 11/15 | 5,005 10,010 6/14 | 415,000 207,500 11/12 | 1589億1458万 | 413億4240万 | +27.19% 11/12 | -32.98% 1/28 |
| 2023年 9月期 | 12,700 6/21 | 6,150 12,300 10/17 | 394,600 197,300 11/15 | 1054億7781万 | 508億35万 | +24.45% 11/16 | -16.3% 10/23 |
| 最新 | 6,280 2024/6/10 | 73,000 | 523億7193万 | -10.52% 7,018 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 64%（1.64倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/06/10 vs 2023/12/29
- -40%（0.6倍）
- 過去安値
2,483円（2020/07/17） - 153%（2.53倍）
6,280円（6/10）