株価チャート
株価
6/7
- 前日 (6/6)
- 1,938
- 始値
- 1,940
- 高値
- 1,972
- 安値
- 1,912
- 終値 -1.19%
- 1,915
- 出来高 -58.63%
- 75,300
乖離率
- 株価(5日)
移動平均値 - -7.04%
2,060 - 株価(25日)
移動平均値 - -18.61%
2,353 - 出来高(5日)
移動平均値 - -60.19%
189,160
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 | 1,940 | 1,972 | 1,912 | 1,915 | -1.19% | 75,300 | 91億1237万 | -18.61% | 39.62 | 7.43 |
06/06 | 2,059 | 2,059 | 1,936 | 1,938 | -5.74% | 182,000 | 92億2181万 | -17.78% | 40.09 | 7.52 |
06/05 | 2,349 | 2,374 | 2,050 | 2,056 | -6.97% | 398,400 | 97億8331万 | -12.73% | 42.54 | 7.97 |
06/04 | 2,232 | 2,430 | 2,190 | 2,210 | +1.28% | 210,900 | 105億1610万 | -5.76% | 45.72 | 8.57 |
06/03 | 2,126 | 2,200 | 2,089 | 2,182 | +1.58% | 79,200 | 103億8287万 | -6.43% | 45.14 | 8.46 |
05/31 | 2,090 | 2,180 | 2,061 | 2,148 | +2.24% | 111,300 | 102億2108万 | -7.41% | 44.44 | 8.33 |
05/30 | 2,100 | 2,167 | 2,054 | 2,101 | -2.87% | 155,600 | 99億9744万 | -8.73% | 43.47 | 8.15 |
05/29 | 2,350 | 2,359 | 2,110 | 2,163 | -9.57% | 317,900 | 102億9246万 | -5.05% | 44.75 | 8.39 |
05/28 | 2,420 | 2,513 | 2,380 | 2,392 | -2.37% | 115,200 | 113億8214万 | +6.31% | 49.49 | 9.28 |
05/27 | 2,461 | 2,534 | 2,425 | 2,450 | -1.37% | 128,300 | 116億5812万 | +10.61% | 50.69 | 9.5 |
05/24 | 2,636 | 2,666 | 2,469 | 2,484 | -7.38% | 196,000 | 118億1991万 | +14.31% | 51.39 | 9.63 |
05/23 | 2,785 | 2,820 | 2,627 | 2,682 | -2.65% | 245,300 | 127億6208万 | +25.92% | 55.49 | 10.4 |
05/22 | 2,690 | 2,835 | 2,620 | 2,755 | +2.42% | 382,000 | 131億944万 | +32.45% | 57 | 10.68 |
05/21 | 3,025 | 3,055 | 2,645 | 2,690 | -8.03% | 679,900 | 127億7190万 | +32.77% | 55.65 | 10.43 |
05/20 | 2,462 | 2,925 | 2,403 | 2,925 | +20.62% | 985,500 | 138億8766万 | +48.1% | 60.51 | 11.34 |
05/17 | 2,520 | 2,590 | 2,370 | 2,425 | -1.26% | 313,000 | 115億1370万 | +26.57% | 50.17 | 9.4 |
05/16 | 2,582 | 2,726 | 2,400 | 2,456 | -7.74% | 362,900 | 116億6089万 | +30.92% | 50.81 | 9.52 |
05/15 | 2,794 | 2,916 | 2,561 | 2,662 | +9.73% | 1,832,800 | 126億3896万 | +45.23% | 55.07 | 10.32 |
05/14 | 2,282 | 2,440 | 2,240 | 2,426 | +7.35% | 427,600 | 115億1845万 | +36.14% | 50.19 | 9.41 |
05/13 | 2,305 | 2,369 | 2,218 | 2,260 | +2.49% | 422,400 | 107億3029万 | +29.89% | 46.76 | 8.76 |
05/10 | 2,317 | 2,495 | 2,160 | 2,205 | +0.23% | 896,400 | 104億6916万 | +29.33% | 45.62 | 8.55 |
05/09 | 2,299 | 2,600 | 2,071 | 2,200 | +0.05% | 3,470,300 | 104億4542万 | +31.58% | 45.51 | 8.53 |
05/08 | 2,649 | 3,105 | 2,199 | 2,199 | -18.53% | 3,358,200 | 104億4067万 | +34.09% | 45.49 | 8.53 |
05/07 | 2,227 | 2,705 | 2,227 | 2,699 | +22.4% | 2,043,600 | 128億1463万 | +67.64% | 55.84 | 10.47 |
05/02 | 2,020 | 2,350 | 1,954 | 2,205 | +9.16% | 587,300 | 104億6916万 | +41.44% | 45.62 | 8.55 |
05/01 | 1,920 | 2,149 | 1,904 | 2,020 | +5.65% | 614,100 | 95億9079万 | +32.2% | 41.79 | 7.83 |
04/30 | 1,769 | 1,929 | 1,768 | 1,912 | +7.42% | 220,300 | 90億7802万 | +27.04% | 39.56 | 7.41 |
04/26 | 1,842 | 1,867 | 1,771 | 1,780 | -5.07% | 162,700 | 84億5129万 | +19.78% | 36.83 | 6.9 |
04/25 | 1,910 | 1,930 | 1,831 | 1,875 | -1.16% | 425,000 | 89億235万 | +27.29% | 38.79 | 7.27 |
04/24 | 1,795 | 1,920 | 1,712 | 1,897 | +12.72% | 862,700 | 90億680万 | +30.2% | 39.25 | 7.36 |
04/23 | 1,597 | 1,814 | 1,585 | 1,683 | +10.94% | 753,900 | 79億9074万 | +17.04% | 34.82 | 6.53 |
04/22 | 1,490 | 1,519 | 1,466 | 1,517 | +3.83% | 46,500 | 71億9804万 | +6.16% | 31.38 | 5.88 |
04/19 | 1,495 | 1,550 | 1,441 | 1,461 | -2.27% | 187,200 | 69億3232万 | +2.6% | 30.23 | 5.67 |
04/18 | 1,421 | 1,516 | 1,406 | 1,495 | +5.58% | 71,500 | 70億9365万 | +4.91% | 30.93 | 5.8 |
04/17 | 1,428 | 1,452 | 1,396 | 1,416 | +0.93% | 32,900 | 67億1880万 | -0.56% | 29.3 | 5.49 |
04/16 | 1,421 | 1,430 | 1,392 | 1,403 | -2.23% | 13,600 | 66億5712万 | -1.54% | 29.03 | 5.44 |
04/15 | 1,398 | 1,450 | 1,398 | 1,435 | +2.28% | 17,400 | 68億896万 | +0.49% | 29.69 | 5.57 |
04/12 | 1,427 | 1,435 | 1,398 | 1,403 | -1.75% | 15,900 | 66億5712万 | -2.03% | 29.03 | 5.44 |
04/11 | 1,424 | 1,428 | 1,395 | 1,428 | -0.49% | 14,800 | 67億7574万 | -0.83% | 29.54 | 5.54 |
04/10 | 1,426 | 1,463 | 1,426 | 1,435 | +1.13% | 28,800 | 68億896万 | -0.9% | 29.69 | 5.57 |
04/09 | 1,390 | 1,426 | 1,389 | 1,419 | +2.09% | 15,400 | 67億3304万 | -2.61% | 29.36 | 5.5 |
04/08 | 1,390 | 1,396 | 1,374 | 1,390 | -0.14% | 11,900 | 65億9543万 | -5.12% | 28.76 | 5.39 |
04/05 | 1,370 | 1,397 | 1,362 | 1,392 | +0.87% | 19,100 | 66億492万 | -5.37% | 28.8 | 5.4 |
04/04 | 1,399 | 1,399 | 1,361 | 1,380 | +0.36% | 24,700 | 65億4798万 | -6.69% | 28.55 | 5.35 |
04/03 | 1,372 | 1,400 | 1,365 | 1,375 | -0.94% | 19,100 | 65億2426万 | -7.47% | 28.45 | 5.33 |
04/02 | 1,405 | 1,406 | 1,371 | 1,388 | -1.21% | 29,700 | 65億8594万 | -7.16% | 28.72 | 5.38 |
04/01 | 1,427 | 1,445 | 1,398 | 1,405 | -1.54% | 27,800 | 66億6661万 | -6.52% | 29.07 | 5.45 |
03/29 | 1,424 | 1,441 | 1,412 | 1,427 | -0.49% | 15,700 | 67億7100万 | -5.43% | 29.52 | 5.52 |
03/28 | 1,411 | 1,439 | 1,409 | 1,434 | +0.91% | 21,700 | 68億421万 | -5.41% | 29.67 | 5.55 |
03/27 | 1,456 | 1,456 | 1,416 | 1,421 | -1.66% | 29,200 | 67億4253万 | -6.64% | 29.4 | 5.5 |
03/26 | 1,449 | 1,458 | 1,436 | 1,445 | -0.07% | 11,700 | 68億5640万 | -5.18% | 29.9 | 5.59 |
03/25 | 1,455 | 1,479 | 1,445 | 1,446 | -1.03% | 13,900 | 68億6115万 | -5.12% | 29.92 | 5.59 |
03/22 | 1,455 | 1,474 | 1,439 | 1,461 | 0% | 27,000 | 69億3232万 | -3.82% | 30.23 | 5.65 |
03/21 | 1,446 | 1,470 | 1,433 | 1,461 | +2.1% | 22,300 | 69億3232万 | -3.56% | 30.23 | 5.65 |
03/19 | 1,462 | 1,462 | 1,410 | 1,431 | -1.11% | 36,100 | 67億8998万 | -5.36% | 29.61 | 5.53 |
03/18 | 1,418 | 1,456 | 1,409 | 1,447 | +2.33% | 27,900 | 68億6589万 | -4.43% | 29.94 | 5.6 |
03/15 | 1,460 | 1,460 | 1,405 | 1,414 | -3.87% | 50,600 | 67億931万 | -6.73% | 29.25 | 5.47 |
03/14 | 1,458 | 1,474 | 1,425 | 1,471 | +0.34% | 40,000 | 69億7977万 | -3.22% | 30.43 | 5.69 |
03/13 | 1,470 | 1,505 | 1,440 | 1,466 | +1.1% | 61,200 | 69億5605万 | -3.68% | 30.33 | 5.67 |
03/12 | 1,460 | 1,470 | 1,419 | 1,450 | -2.09% | 53,800 | 68億8013万 | -4.86% | 30 | 5.61 |
03/11 | 1,501 | 1,518 | 1,464 | 1,481 | -3.89% | 58,300 | 70億2722万 | -2.89% | 30.64 | 5.73 |
03/08 | 1,561 | 1,590 | 1,520 | 1,541 | -3.02% | 69,400 | 73億1192万 | +0.98% | 31.88 | 5.96 |
03/07 | 1,640 | 1,640 | 1,571 | 1,589 | -2.52% | 60,800 | 75億3967万 | +4.27% | 32.87 | 6.14 |
03/06 | 1,625 | 1,673 | 1,618 | 1,630 | -2.51% | 60,100 | 77億3421万 | +7.1% | 33.72 | 6.3 |
03/05 | 1,582 | 1,672 | 1,561 | 1,672 | +4.5% | 75,700 | 79億3350万 | +10.14% | 34.59 | 6.47 |
03/04 | 1,550 | 1,659 | 1,515 | 1,600 | +3.23% | 77,800 | 75億9187万 | +5.47% | 33.1 | 6.19 |
03/01 | 1,617 | 1,618 | 1,501 | 1,550 | -3.06% | 67,800 | 73億5462万 | +2.11% | 32.07 | 5.99 |
02/29 | 1,556 | 1,604 | 1,545 | 1,599 | +2.76% | 32,900 | 75億8712万 | +5.34% | 33.08 | 6.18 |
02/28 | 1,590 | 1,626 | 1,554 | 1,556 | -2.08% | 35,400 | 73億8309万 | +2.71% | 32.19 | 6.02 |
02/27 | 1,590 | 1,602 | 1,566 | 1,589 | -0.31% | 26,000 | 75億3967万 | +4.82% | 32.87 | 6.14 |
02/26 | 1,550 | 1,622 | 1,507 | 1,594 | +2.57% | 73,400 | 75億6340万 | +5.35% | 32.98 | 6.16 |
02/22 | 1,604 | 1,605 | 1,531 | 1,554 | -2.02% | 68,100 | 73億7360万 | +2.91% | 32.15 | 6.01 |
02/21 | 1,616 | 1,631 | 1,572 | 1,586 | -0.88% | 86,000 | 75億2544万 | +4.89% | 32.81 | 6.13 |
02/20 | 1,483 | 1,627 | 1,466 | 1,600 | +9.44% | 203,500 | 75億9187万 | +5.75% | 33.1 | 6.19 |
02/19 | 1,434 | 1,487 | 1,434 | 1,462 | +1.18% | 44,700 | 69億3707万 | -3.31% | 30.25 | 5.65 |
02/16 | 1,374 | 1,470 | 1,351 | 1,445 | +8.65% | 114,300 | 68億5640万 | -4.43% | 29.9 | 5.59 |
02/15 | 1,420 | 1,424 | 1,309 | 1,330 | -1.63% | 77,200 | 63億1074万 | -12.1% | 27.52 | 5.14 |
02/14 | 1,343 | 1,383 | 1,341 | 1,352 | -3.64% | 96,700 | 64億1513万 | -10.99% | 27.97 | 5.23 |
02/13 | 1,452 | 1,464 | 1,393 | 1,403 | -4.23% | 98,800 | 66億5712万 | -8% | 29.03 | 5.43 |
02/09 | 1,495 | 1,512 | 1,465 | 1,465 | -2.4% | 66,200 | 69億5130万 | -4.12% | 30.31 | 5.67 |
02/08 | 1,514 | 1,529 | 1,490 | 1,501 | -1.57% | 56,800 | 71億2212万 | -1.96% | 31.05 | 5.8 |
02/07 | 1,500 | 1,566 | 1,481 | 1,525 | +1.53% | 126,900 | 72億3600万 | -0.52% | 31.55 | 5.9 |
02/06 | 1,516 | 1,516 | 1,487 | 1,502 | -0.86% | 22,200 | 71億2686万 | -2.21% | 31.07 | 5.81 |
02/05 | 1,489 | 1,518 | 1,470 | 1,515 | +2.16% | 35,500 | 71億8855万 | -1.56% | 31.34 | 5.86 |
02/02 | 1,500 | 1,513 | 1,481 | 1,483 | -1.13% | 41,900 | 70億3671万 | -3.64% | 30.68 | 5.73 |
02/01 | 1,494 | 1,508 | 1,483 | 1,500 | -0.66% | 56,400 | 71億1738万 | -2.47% | 31.03 | 5.8 |
01/31 | 1,505 | 1,523 | 1,477 | 1,510 | -0.4% | 81,300 | 71億6482万 | -1.95% | 31.24 | 5.84 |
01/30 | 1,553 | 1,562 | 1,507 | 1,516 | -2.26% | 60,900 | 71億9329万 | -1.69% | 31.36 | 5.86 |
01/29 | 1,643 | 1,643 | 1,551 | 1,551 | -5.6% | 94,500 | 73億5937万 | +0.39% | 32.09 | 6 |
01/26 | 1,586 | 1,670 | 1,585 | 1,643 | +1.05% | 96,200 | 77億9590万 | +6.34% | 33.99 | 6.35 |
01/25 | 1,544 | 1,635 | 1,514 | 1,626 | +4.57% | 68,800 | 77億1523万 | +5.93% | 33.64 | 6.29 |
01/24 | 1,520 | 1,555 | 1,485 | 1,555 | +2.3% | 64,500 | 73億7835万 | +2.1% | 32.17 | 6.01 |
01/23 | 1,560 | 1,560 | 1,500 | 1,520 | -3% | 69,400 | 72億1227万 | +0.46% | 31.45 | 5.88 |
01/22 | 1,523 | 1,593 | 1,495 | 1,567 | +2.89% | 47,000 | 74億3528万 | +4.05% | 32.42 | 6.06 |
01/19 | 1,503 | 1,545 | 1,499 | 1,523 | +0.26% | 55,000 | 72億2651万 | +1.67% | 31.51 | 5.89 |
01/18 | 1,596 | 1,596 | 1,515 | 1,519 | -5.3% | 55,100 | 72億753万 | +1.81% | 31.43 | 5.87 |
01/17 | 1,642 | 1,674 | 1,596 | 1,604 | +0.12% | 96,800 | 76億1085万 | +7.72% | 33.18 | 6.2 |
01/16 | 1,589 | 1,630 | 1,545 | 1,602 | +0.82% | 64,000 | 76億136万 | +7.95% | 33.14 | 6.2 |
01/15 | 1,462 | 1,597 | 1,444 | 1,589 | +8.54% | 84,600 | 75億3967万 | +7.29% | 32.87 | 6.14 |
01/12 | 1,452 | 1,473 | 1,431 | 1,464 | -0.14% | 41,300 | 69億4656万 | -0.95% | 30.29 | 5.66 |
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 | |
2021年 12月期 | 3,100 12/29 | 2,000 12/28 | 5,593,100 12/29 | 142億3092万 | 91億8124万 | +1.72% 2/7 | -7.15% 2/3 |
2022年 12月期 | 2,434 1/4 | 591 12/28 | 3,571,200 3/4 | 111億7356万 | 27億8474万 | +94.94% 2/7 | -32.4% 2/24 |
2023年 12月期 | 3,990 6/21 | 585 1/6 | 4,961,600 2/9 | 188億3287万 | 27億5647万 | +68.77% 5/30 | -29.66% 7/12 |
最新 | 1,915 2024/6/7 | 75,300 | 91億1237万 | -18.61% 2,353 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -74%(0.26倍)
- 2023/12/29 vs 2022/12/30
- 157%(2.57倍)
- 2024/06/07 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
585円(2023/01/06) - 227%(3.27倍)
1,915円(6/7)