株価チャート
株価
6/7
- 前日 (6/6)
- 2,521
- 始値
- 2,539
- 高値
- 2,550
- 安値
- 2,528
- 終値 +0.95%
- 2,545
- 出来高 -5.26%
- 9,000
乖離率
- 株価(5日)
移動平均値 - +0.08%
2,543 - 株価(25日)
移動平均値 - -1.96%
2,596 - 出来高(5日)
移動平均値 - +3.21%
8,720
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 | 2,539 | 2,550 | 2,528 | 2,545 | +0.95% | 9,000 | - | -1.96% | - | - |
06/06 | 2,550 | 2,553 | 2,510 | 2,521 | -1.06% | 9,500 | - | -3.22% | - | - |
06/05 | 2,550 | 2,569 | 2,545 | 2,548 | -0.62% | 7,100 | - | -2.56% | - | - |
06/04 | 2,547 | 2,568 | 2,531 | 2,564 | +1.1% | 9,500 | - | -2.25% | - | - |
06/03 | 2,526 | 2,549 | 2,525 | 2,536 | +0.71% | 8,500 | - | -3.57% | - | - |
05/31 | 2,511 | 2,518 | 2,489 | 2,518 | +1.33% | 7,900 | - | -4.59% | - | - |
05/30 | 2,475 | 2,501 | 2,470 | 2,485 | -0.4% | 13,000 | - | -6.12% | - | - |
05/29 | 2,560 | 2,561 | 2,495 | 2,495 | -2.12% | 23,000 | - | -6.1% | - | - |
05/28 | 2,540 | 2,567 | 2,527 | 2,549 | +1.55% | 23,000 | - | -4.35% | - | - |
05/27 | 2,542 | 2,544 | 2,503 | 2,510 | -1.34% | 19,600 | - | -6.13% | - | - |
05/24 | 2,538 | 2,566 | 2,535 | 2,544 | -1.09% | 14,700 | - | -5.18% | - | - |
05/23 | 2,558 | 2,586 | 2,544 | 2,572 | +0.43% | 8,200 | - | -4.39% | - | - |
05/22 | 2,590 | 2,590 | 2,556 | 2,561 | -0.54% | 11,600 | - | -5.08% | - | - |
05/21 | 2,591 | 2,619 | 2,572 | 2,575 | +0.31% | 17,900 | - | -4.95% | - | - |
05/20 | 2,572 | 2,589 | 2,561 | 2,567 | -0.16% | 12,500 | - | -5.56% | - | - |
05/17 | 2,558 | 2,607 | 2,552 | 2,571 | +0.55% | 18,600 | - | -5.69% | - | - |
05/16 | 2,572 | 2,572 | 2,526 | 2,557 | +0.47% | 21,500 | - | -6.47% | - | - |
05/15 | 2,600 | 2,600 | 2,544 | 2,545 | -1.01% | 47,800 | - | -7.15% | - | - |
05/14 | 2,717 | 2,717 | 2,538 | 2,571 | -5.65% | 88,000 | - | -6.41% | - | - |
05/13 | 2,729 | 2,732 | 2,700 | 2,725 | -0.37% | 19,800 | - | -1.02% | - | - |
05/10 | 2,782 | 2,782 | 2,734 | 2,735 | -1.69% | 14,300 | - | -0.65% | - | - |
05/09 | 2,782 | 2,811 | 2,770 | 2,782 | 0% | 10,000 | - | +1.09% | - | - |
05/08 | 2,798 | 2,810 | 2,770 | 2,782 | -0.11% | 12,400 | - | +1.13% | - | - |
05/07 | 2,770 | 2,789 | 2,758 | 2,785 | +0.8% | 13,500 | - | +1.27% | - | - |
05/02 | 2,785 | 2,810 | 2,750 | 2,763 | -0.04% | 10,200 | - | +0.62% | - | - |
05/01 | 2,781 | 2,781 | 2,761 | 2,764 | -0.68% | 5,700 | - | +0.77% | - | - |
04/30 | 2,772 | 2,791 | 2,753 | 2,783 | +1.57% | 14,600 | - | +1.57% | - | - |
04/26 | 2,712 | 2,753 | 2,692 | 2,740 | +0.62% | 14,100 | - | +0.15% | - | - |
04/25 | 2,735 | 2,765 | 2,723 | 2,723 | -1.45% | 7,200 | - | -0.44% | - | - |
04/24 | 2,729 | 2,765 | 2,729 | 2,763 | +0.84% | 9,100 | - | +1.1% | - | - |
04/23 | 2,736 | 2,747 | 2,713 | 2,740 | +0.88% | 7,800 | - | +0.4% | - | - |
04/22 | 2,703 | 2,751 | 2,703 | 2,716 | +0.48% | 9,700 | - | -0.33% | - | - |
04/19 | 2,775 | 2,775 | 2,672 | 2,703 | -2.84% | 24,900 | - | -0.59% | - | - |
04/18 | 2,750 | 2,786 | 2,748 | 2,782 | +1.64% | 8,600 | - | +2.58% | - | - |
04/17 | 2,766 | 2,768 | 2,735 | 2,737 | +0.77% | 26,300 | - | +1.3% | - | - |
04/16 | 2,730 | 2,758 | 2,693 | 2,716 | -1.88% | 24,000 | - | +0.74% | - | - |
04/15 | 2,821 | 2,825 | 2,763 | 2,768 | -2.02% | 13,400 | - | +2.86% | - | - |
04/12 | 2,824 | 2,844 | 2,810 | 2,825 | +0.93% | 16,500 | - | +5.17% | - | - |
04/11 | 2,775 | 2,815 | 2,770 | 2,799 | +0.61% | 16,000 | - | +4.56% | - | - |
04/10 | 2,757 | 2,793 | 2,756 | 2,782 | +1.02% | 15,000 | - | +4.16% | - | - |
04/09 | 2,745 | 2,769 | 2,735 | 2,754 | +0.69% | 11,600 | - | +3.3% | - | - |
04/08 | 2,725 | 2,745 | 2,714 | 2,735 | +0.96% | 18,100 | - | +2.78% | - | - |
04/05 | 2,709 | 2,710 | 2,680 | 2,709 | -0.48% | 14,400 | - | +1.92% | - | - |
04/04 | 2,711 | 2,729 | 2,695 | 2,722 | +0.41% | 16,100 | - | +2.37% | - | - |
04/03 | 2,707 | 2,734 | 2,691 | 2,711 | -0.04% | 23,100 | - | +1.96% | - | - |
04/02 | 2,756 | 2,760 | 2,679 | 2,712 | -1.6% | 23,000 | - | +1.95% | - | - |
04/01 | 2,772 | 2,780 | 2,751 | 2,756 | 0% | 19,000 | - | +3.65% | - | - |
03/29 | 2,747 | 2,767 | 2,724 | 2,756 | +2.84% | 24,600 | - | +3.77% | - | - |
03/28 | 2,705 | 2,722 | 2,670 | 2,680 | -0.85% | 13,400 | - | +1.06% | - | - |
03/27 | 2,692 | 2,709 | 2,690 | 2,703 | +0.78% | 17,400 | - | +1.96% | - | - |
03/26 | 2,671 | 2,691 | 2,669 | 2,682 | +0.26% | 9,000 | - | +1.21% | - | - |
03/25 | 2,719 | 2,725 | 2,674 | 2,675 | -1.73% | 19,000 | - | +1.02% | - | - |
03/22 | 2,667 | 2,730 | 2,667 | 2,722 | +1.99% | 30,500 | - | +2.87% | - | - |
03/21 | 2,700 | 2,704 | 2,666 | 2,669 | -0.52% | 22,000 | - | +0.98% | - | - |
03/19 | 2,653 | 2,702 | 2,640 | 2,683 | +2.48% | 44,800 | - | +1.48% | - | - |
03/18 | 2,580 | 2,626 | 2,580 | 2,618 | +1.71% | 26,400 | - | -1.47% | - | - |
03/15 | 2,543 | 2,577 | 2,534 | 2,574 | +1.42% | 26,900 | - | -3.6% | - | - |
03/14 | 2,540 | 2,542 | 2,518 | 2,538 | +0.2% | 19,100 | - | -5.47% | - | - |
03/13 | 2,600 | 2,600 | 2,531 | 2,533 | -1.67% | 30,300 | - | -6.25% | - | - |
03/12 | 2,586 | 2,586 | 2,540 | 2,576 | -0.39% | 30,200 | - | -5.29% | - | - |
03/11 | 2,626 | 2,635 | 2,573 | 2,586 | -1.97% | 30,500 | - | -5.52% | - | - |
03/08 | 2,622 | 2,655 | 2,622 | 2,638 | +0.61% | 21,700 | - | -4.14% | - | - |
03/07 | 2,670 | 2,682 | 2,610 | 2,622 | -1.09% | 21,600 | - | -5.21% | - | - |
03/06 | 2,637 | 2,675 | 2,637 | 2,651 | +0.53% | 18,300 | - | -4.61% | - | - |
03/05 | 2,627 | 2,643 | 2,600 | 2,637 | +0.38% | 21,700 | - | -5.48% | - | - |
03/04 | 2,687 | 2,695 | 2,627 | 2,627 | -1.76% | 29,500 | - | -6.21% | - | - |
03/01 | 2,716 | 2,728 | 2,674 | 2,674 | -1.98% | 21,300 | - | -5.01% | - | - |
02/29 | 2,749 | 2,750 | 2,723 | 2,728 | -0.29% | 15,700 | - | -3.43% | - | - |
02/28 | 2,721 | 2,766 | 2,721 | 2,736 | +0.55% | 19,400 | - | -3.46% | - | - |
02/27 | 2,702 | 2,734 | 2,702 | 2,721 | +0.7% | 22,500 | - | -4.29% | - | - |
02/26 | 2,668 | 2,727 | 2,668 | 2,702 | +1.27% | 28,800 | - | -5.23% | - | - |
02/22 | 2,645 | 2,668 | 2,613 | 2,668 | +0.6% | 33,600 | - | -6.68% | - | - |
02/21 | 2,662 | 2,673 | 2,636 | 2,652 | -0.75% | 39,000 | - | -7.53% | - | - |
02/20 | 2,675 | 2,699 | 2,658 | 2,672 | 0% | 28,600 | - | -7.16% | - | - |
02/19 | 2,654 | 2,687 | 2,654 | 2,672 | +1.37% | 22,100 | - | -7.48% | - | - |
02/16 | 2,623 | 2,671 | 2,605 | 2,636 | +1.19% | 32,900 | - | -8.98% | - | - |
02/15 | 2,655 | 2,676 | 2,581 | 2,605 | -1.77% | 74,300 | - | -10.36% | - | - |
02/14 | 2,700 | 2,718 | 2,641 | 2,652 | -2.1% | 63,600 | - | -9.12% | - | - |
02/13 | 2,662 | 2,730 | 2,662 | 2,709 | -9.37% | 134,900 | - | -7.48% | - | - |
02/09 | 2,954 | 3,005 | 2,953 | 2,989 | +1.18% | 27,200 | - | +1.94% | - | - |
02/08 | 2,957 | 2,974 | 2,920 | 2,954 | -0.1% | 24,100 | - | +1.03% | - | - |
02/07 | 2,940 | 2,971 | 2,934 | 2,957 | +0.2% | 9,600 | - | +1.41% | - | - |
02/06 | 3,000 | 3,000 | 2,951 | 2,951 | -1.34% | 15,400 | - | +1.44% | - | - |
02/05 | 3,015 | 3,020 | 2,980 | 2,991 | +0.23% | 16,500 | - | +3.14% | - | - |
02/02 | 2,980 | 3,025 | 2,980 | 2,984 | +0.13% | 24,600 | - | +3.32% | - | - |
02/01 | 2,973 | 3,005 | 2,957 | 2,980 | +0.24% | 36,000 | - | +3.58% | - | - |
01/31 | 2,947 | 2,973 | 2,918 | 2,973 | +0.99% | 17,300 | - | +3.73% | - | - |
01/30 | 2,940 | 2,956 | 2,933 | 2,944 | +0.17% | 14,500 | - | +3.12% | - | - |
01/29 | 2,905 | 2,939 | 2,905 | 2,939 | +0.65% | 10,500 | - | +3.27% | - | - |
01/26 | 2,925 | 2,959 | 2,914 | 2,920 | -1.28% | 17,800 | - | +2.96% | - | - |
01/25 | 2,931 | 2,967 | 2,930 | 2,958 | +0.78% | 13,800 | - | +4.71% | - | - |
01/24 | 2,976 | 2,998 | 2,929 | 2,935 | -0.58% | 15,600 | - | +4.3% | - | - |
01/23 | 2,993 | 3,000 | 2,940 | 2,952 | -0.37% | 28,100 | - | +5.35% | - | - |
01/22 | 2,930 | 2,981 | 2,924 | 2,963 | +1.93% | 28,500 | - | +6.2% | - | - |
01/19 | 2,914 | 2,934 | 2,900 | 2,907 | -0.1% | 13,300 | - | +4.61% | - | - |
01/18 | 2,902 | 2,941 | 2,902 | 2,910 | +0.31% | 12,800 | - | +5.02% | - | - |
01/17 | 2,932 | 2,935 | 2,893 | 2,901 | +0.14% | 28,900 | - | +5.07% | - | - |
01/16 | 2,934 | 2,957 | 2,885 | 2,897 | -0.65% | 23,800 | - | +5.23% | - | - |
01/15 | 2,900 | 2,933 | 2,899 | 2,916 | +0.93% | 23,800 | - | +6.23% | - | - |
01/12 | 2,889 | 2,900 | 2,868 | 2,889 | +0.21% | 19,300 | - | +5.59% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2021年 12月期 | 3,100 7/2 | 2,179 12/3 | 83,200 12/16 | +10.86% 12/22 | -11.31% 8/19 |
2022年 12月期 | 2,831 1/5 | 2,078 12/29 | 59,700 10/28 | +6.98% 7/22 | -12.96% 5/13 |
2023年 12月期 | 3,690 6/5 | 2,070 1/6 | 624,600 5/12 | +19.51% 6/2 | -17.75% 8/14 |
最新 | 2,545 2024/6/7 | 9,000 | -1.96% 2,596 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/06/07 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
2,070円(2023/01/06) - 23%(1.23倍)
2,545円(6/7)