株価チャート
株価
6/7
- 前日 (6/6)
- 2,220
- 始値
- 2,200
- 高値
- 2,296
- 安値
- 2,183
- 終値 +2.84%
- 2,283
- 出来高 -28.59%
- 53,200
乖離率
- 株価(5日)
移動平均値 - -0.91%
2,304 - 株価(25日)
移動平均値 - -7.53%
2,469 - 出来高(5日)
移動平均値 - -37.72%
85,420
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 | 2,200 | 2,296 | 2,183 | 2,283 | +2.84% | 53,200 | 215億7582万 | -7.53% | 46.48 | 16.89 |
06/06 | 2,296 | 2,296 | 2,214 | 2,220 | -3.48% | 74,500 | 209億8042万 | -10.74% | 45.19 | 16.43 |
06/05 | 2,379 | 2,379 | 2,289 | 2,300 | -2.54% | 93,600 | 217億3648万 | -8.22% | 46.82 | 17.02 |
06/04 | 2,355 | 2,366 | 2,313 | 2,360 | +0.21% | 72,000 | 223億351万 | -6.35% | 48.04 | 17.46 |
06/03 | 2,319 | 2,366 | 2,282 | 2,355 | +3.79% | 133,800 | 222億5626万 | -6.88% | 47.94 | 17.43 |
05/31 | 2,157 | 2,269 | 2,157 | 2,269 | +5.19% | 102,300 | 214億4351万 | -10.74% | 46.19 | 16.79 |
05/30 | 2,175 | 2,180 | 2,127 | 2,157 | -2.53% | 114,100 | 203億8503万 | -15.68% | 43.91 | 15.96 |
05/29 | 2,251 | 2,287 | 2,170 | 2,213 | -2.81% | 169,300 | 209億1427万 | -14.22% | 45.05 | 16.38 |
05/28 | 2,295 | 2,330 | 2,277 | 2,277 | -0.57% | 65,200 | 215億1911万 | -12.36% | 46.35 | 16.85 |
05/27 | 2,324 | 2,353 | 2,242 | 2,290 | -1.55% | 91,900 | 216億4197万 | -12.29% | 46.62 | 16.95 |
05/24 | 2,360 | 2,378 | 2,326 | 2,326 | -2.68% | 69,400 | 219億8219万 | -11.42% | 47.35 | 17.21 |
05/23 | 2,390 | 2,396 | 2,350 | 2,390 | 0% | 90,600 | 225億8703万 | -9.54% | 48.65 | 17.69 |
05/22 | 2,445 | 2,463 | 2,378 | 2,390 | -2.69% | 114,500 | 225億8703万 | -10.15% | 48.65 | 17.69 |
05/21 | 2,539 | 2,549 | 2,456 | 2,456 | +0.04% | 114,000 | 232億1078万 | -8.32% | 50 | 18.17 |
05/20 | 2,445 | 2,491 | 2,414 | 2,455 | -0.41% | 146,700 | 232億133万 | -8.97% | 49.98 | 18.17 |
05/17 | 2,510 | 2,510 | 2,410 | 2,465 | -3.37% | 198,800 | 232億9583万 | -9.24% | 50.18 | 18.24 |
05/16 | 2,813 | 2,813 | 2,511 | 2,551 | -5.97% | 456,400 | 241億859万 | -6.45% | 51.93 | 18.88 |
05/15 | 2,820 | 2,821 | 2,690 | 2,713 | -3.14% | 96,100 | 256億3959万 | -0.77% | 55.23 | 20.08 |
05/14 | 2,750 | 2,820 | 2,750 | 2,801 | +2.79% | 53,600 | 264億7125万 | +2.41% | 57.02 | 20.73 |
05/13 | 2,698 | 2,739 | 2,680 | 2,725 | +0.63% | 44,400 | 257億5300万 | -0.47% | 55.47 | 20.17 |
05/10 | 2,803 | 2,812 | 2,686 | 2,708 | -3.01% | 78,400 | 255億9234万 | -1.2% | 55.13 | 20.04 |
05/09 | 2,809 | 2,813 | 2,750 | 2,792 | -0.07% | 40,300 | 263億8619万 | +1.79% | 56.84 | 20.66 |
05/08 | 2,779 | 2,824 | 2,755 | 2,794 | +1.49% | 54,900 | 264億509万 | +1.64% | 56.88 | 20.68 |
05/07 | 2,720 | 2,788 | 2,719 | 2,753 | +2.46% | 50,100 | 260億1762万 | -0.15% | 56.04 | 20.37 |
05/02 | 2,739 | 2,742 | 2,684 | 2,687 | -1.25% | 33,800 | 253億9388万 | -2.72% | 54.7 | 19.88 |
05/01 | 2,659 | 2,738 | 2,647 | 2,721 | +0.78% | 65,200 | 257億1520万 | -1.73% | 55.39 | 20.14 |
04/30 | 2,710 | 2,715 | 2,660 | 2,700 | +1.89% | 55,400 | 255億1673万 | -2.7% | 54.96 | 19.98 |
04/26 | 2,576 | 2,667 | 2,570 | 2,650 | +2.51% | 65,600 | 250億4420万 | -4.71% | 53.95 | 19.61 |
04/25 | 2,662 | 2,685 | 2,580 | 2,585 | -3.87% | 78,200 | 244億2991万 | -7.31% | 52.62 | 19.13 |
04/24 | 2,724 | 2,754 | 2,663 | 2,689 | +0.9% | 42,100 | 254億1278万 | -4% | 54.74 | 19.9 |
04/23 | 2,716 | 2,767 | 2,615 | 2,665 | -1.88% | 79,500 | 251億8596万 | -4.96% | 54.25 | 19.72 |
04/22 | 2,645 | 2,736 | 2,645 | 2,716 | +2.92% | 71,800 | 256億6794万 | -3.24% | 55.29 | 20.1 |
04/19 | 2,630 | 2,672 | 2,596 | 2,639 | +0.57% | 92,900 | 249億4024万 | -5.95% | 53.72 | 19.53 |
04/18 | 2,629 | 2,671 | 2,589 | 2,624 | -0.94% | 75,800 | 247億9848万 | -6.62% | 53.42 | 19.42 |
04/17 | 2,735 | 2,770 | 2,633 | 2,649 | -2.93% | 111,800 | 250億3475万 | -5.96% | 53.93 | 19.6 |
04/16 | 2,761 | 2,780 | 2,704 | 2,729 | -3.6% | 104,800 | 257億9080万 | -3.4% | 55.56 | 20.19 |
04/15 | 2,890 | 2,906 | 2,790 | 2,831 | -1.84% | 138,400 | 267億5477万 | +0.28% | 57.63 | 20.95 |
04/12 | 2,959 | 2,979 | 2,870 | 2,884 | -0.93% | 98,900 | 272億5565万 | +2.27% | 58.71 | 21.34 |
04/11 | 2,882 | 2,950 | 2,835 | 2,911 | +0.14% | 109,000 | 275億1082万 | +3.3% | 59.26 | 21.54 |
04/10 | 2,799 | 2,920 | 2,799 | 2,907 | +5.29% | 199,200 | 274億7302万 | +3.19% | 59.18 | 21.51 |
04/09 | 2,728 | 2,784 | 2,705 | 2,761 | +1.43% | 46,400 | 260億9322万 | -1.95% | 56.21 | 20.43 |
04/08 | 2,739 | 2,760 | 2,707 | 2,722 | -0.77% | 68,300 | 257億2465万 | -3.65% | 55.41 | 20.14 |
04/05 | 2,812 | 2,833 | 2,718 | 2,743 | -4.16% | 108,400 | 259億2311万 | -3.07% | 55.84 | 20.3 |
04/04 | 2,840 | 2,892 | 2,809 | 2,862 | +1.71% | 111,100 | 270億4774万 | +0.99% | 58.26 | 21.18 |
04/03 | 2,701 | 2,825 | 2,676 | 2,814 | +2.29% | 110,600 | 265億9411万 | -0.81% | 57.29 | 20.82 |
04/02 | 2,893 | 2,899 | 2,751 | 2,751 | -6.11% | 222,100 | 259億9872万 | -3.17% | 56 | 20.36 |
04/01 | 3,000 | 3,010 | 2,920 | 2,930 | -2.33% | 104,500 | 276億9038万 | +3.02% | 59.65 | 21.68 |
03/29 | 2,917 | 3,035 | 2,888 | 3,000 | +4.35% | 235,000 | 283億5193万 | +5.89% | 61.07 | 22.9 |
03/28 | 2,900 | 2,927 | 2,860 | 2,875 | +0.14% | 69,900 | 271億7060万 | +1.81% | 58.53 | 21.95 |
03/27 | 2,876 | 2,888 | 2,841 | 2,871 | +0.24% | 45,400 | 271億3279万 | +1.81% | 58.45 | 21.92 |
03/26 | 2,831 | 2,895 | 2,822 | 2,864 | +0.81% | 53,700 | 270億6664万 | +1.6% | 58.3 | 21.86 |
03/25 | 2,845 | 2,919 | 2,829 | 2,841 | -0.7% | 94,300 | 268億4927万 | +1.39% | 57.84 | 21.69 |
03/22 | 2,858 | 2,895 | 2,830 | 2,861 | -0.56% | 91,200 | 270億3829万 | +2.62% | 58.24 | 21.84 |
03/21 | 2,837 | 2,945 | 2,801 | 2,877 | +3.6% | 175,000 | 271億8950万 | +3.71% | 58.57 | 21.96 |
03/19 | 2,688 | 2,777 | 2,664 | 2,777 | +1.91% | 74,600 | 262億4443万 | +0.73% | 56.53 | 21.2 |
03/18 | 2,735 | 2,763 | 2,688 | 2,725 | +0.85% | 102,000 | 257億5300万 | -0.62% | 55.47 | 20.8 |
03/15 | 2,700 | 2,734 | 2,628 | 2,702 | -1.42% | 200,500 | 255億3564万 | -1.03% | 55.01 | 20.63 |
03/14 | 2,761 | 2,815 | 2,738 | 2,741 | -1.76% | 67,600 | 259億421万 | +0.81% | 55.8 | 20.93 |
03/13 | 2,861 | 2,922 | 2,772 | 2,790 | -2.48% | 154,400 | 263億6729万 | +2.99% | 56.8 | 21.3 |
03/12 | 2,700 | 2,876 | 2,672 | 2,861 | +6.75% | 186,100 | 270億3829万 | +6.04% | 58.24 | 21.84 |
03/11 | 2,666 | 2,745 | 2,651 | 2,680 | -2.44% | 119,400 | 253億2772万 | -0.07% | 54.56 | 20.46 |
03/08 | 2,785 | 2,844 | 2,737 | 2,747 | -3.1% | 144,000 | 259億6091万 | +2.85% | 55.92 | 20.97 |
03/07 | 2,885 | 2,945 | 2,785 | 2,835 | -1.73% | 213,600 | 267億9257万 | +6.54% | 57.71 | 21.64 |
03/06 | 2,842 | 2,895 | 2,794 | 2,885 | -0.1% | 139,600 | 272億6510万 | +9.03% | 58.73 | 22.02 |
03/05 | 2,882 | 2,890 | 2,727 | 2,888 | -3.15% | 387,700 | 272億9345万 | +9.77% | 58.79 | 22.05 |
03/04 | 2,950 | 3,010 | 2,885 | 2,982 | +4.34% | 351,600 | 281億8182万 | +13.95% | 60.71 | 22.77 |
03/01 | 2,851 | 2,908 | 2,800 | 2,858 | +0.49% | 123,900 | 270億994万 | +9.92% | 58.18 | 21.82 |
02/29 | 2,850 | 2,890 | 2,790 | 2,844 | -2.64% | 177,700 | 268億7763万 | +9.85% | 57.9 | 21.71 |
02/28 | 2,968 | 3,090 | 2,891 | 2,921 | +0.1% | 352,500 | 276億533万 | +13.3% | 59.46 | 22.3 |
02/27 | 2,920 | 2,950 | 2,840 | 2,918 | +3.48% | 296,800 | 275億7697万 | +13.85% | 59.4 | 22.28 |
02/26 | 2,688 | 2,835 | 2,667 | 2,820 | +5.62% | 215,000 | 266億5081万 | +11.11% | 57.41 | 21.53 |
02/22 | 2,814 | 2,814 | 2,651 | 2,670 | -3.4% | 148,200 | 252億3321万 | +6.16% | 54.35 | 20.38 |
02/21 | 2,774 | 2,839 | 2,721 | 2,764 | -0.68% | 218,600 | 261億2158万 | +10.56% | 56.27 | 21.1 |
02/20 | 2,740 | 2,823 | 2,668 | 2,783 | -2.01% | 343,000 | 263億114万 | +12.04% | 56.65 | 21.25 |
02/19 | 2,468 | 2,853 | 2,440 | 2,840 | +15.92% | 762,900 | 268億3982万 | +15.21% | 57.81 | 21.68 |
02/16 | 2,488 | 2,537 | 2,292 | 2,450 | -1.05% | 281,900 | 231億5407万 | +0.29% | 49.88 | 18.7 |
02/15 | 2,356 | 2,545 | 2,221 | 2,476 | -1.2% | 483,600 | 233億9979万 | +1.73% | 50.4 | 18.9 |
02/14 | 2,468 | 2,530 | 2,425 | 2,506 | +2.08% | 209,400 | 236億8331万 | +3.38% | 51.02 | 19.13 |
02/13 | 2,454 | 2,494 | 2,409 | 2,455 | +1.49% | 145,800 | 232億133万 | +1.82% | 49.98 | 18.74 |
02/09 | 2,448 | 2,470 | 2,414 | 2,419 | +0.33% | 66,200 | 228億6110万 | +0.88% | 49.24 | 18.47 |
02/08 | 2,413 | 2,453 | 2,369 | 2,411 | -0.33% | 74,100 | 227億8550万 | +0.96% | 49.08 | 18.41 |
02/07 | 2,464 | 2,500 | 2,409 | 2,419 | -3.01% | 76,800 | 228億6110万 | +1.68% | 49.24 | 18.47 |
02/06 | 2,539 | 2,539 | 2,453 | 2,494 | -1.19% | 96,300 | 235億6990万 | +5.23% | 50.77 | 19.04 |
02/05 | 2,478 | 2,600 | 2,461 | 2,524 | +2.69% | 292,400 | 238億5342万 | +7.09% | 51.38 | 19.27 |
02/02 | 2,421 | 2,505 | 2,421 | 2,458 | +1.74% | 67,800 | 232億2968万 | +5.09% | 50.04 | 18.76 |
02/01 | 2,447 | 2,470 | 2,415 | 2,416 | -3.13% | 57,100 | 228億3275万 | +4.05% | 49.18 | 18.44 |
01/31 | 2,445 | 2,494 | 2,409 | 2,494 | +1.26% | 71,200 | 235億6990万 | +8.11% | 50.77 | 19.04 |
01/30 | 2,540 | 2,550 | 2,432 | 2,463 | -1.72% | 118,800 | 232億7693万 | +7.6% | 50.14 | 18.8 |
01/29 | 2,490 | 2,517 | 2,401 | 2,506 | -1.34% | 95,700 | 236億8331万 | +10.3% | 51.02 | 19.13 |
01/26 | 2,556 | 2,588 | 2,509 | 2,540 | -0.66% | 109,400 | 240億463万 | +12.79% | 51.71 | 19.39 |
01/25 | 2,599 | 2,606 | 2,482 | 2,557 | -1.16% | 192,900 | 241億6529万 | +14.82% | 52.05 | 19.52 |
01/24 | 2,570 | 2,622 | 2,543 | 2,587 | +0.82% | 344,200 | 244億4881万 | +17.43% | 52.66 | 19.75 |
01/23 | 2,493 | 2,613 | 2,461 | 2,566 | +0.9% | 449,200 | 242億5035万 | +17.87% | 52.24 | 19.59 |
01/22 | 2,312 | 2,550 | 2,298 | 2,543 | +11.58% | 658,000 | 240億2281万 | +18.17% | 51.77 | 19.41 |
01/19 | 2,271 | 2,321 | 2,250 | 2,279 | +1.06% | 66,800 | 215億2890万 | +7.2% | 46.39 | 17.39 |
01/18 | 2,279 | 2,300 | 2,243 | 2,255 | -2.25% | 63,300 | 213億218万 | +6.67% | 45.91 | 17.21 |
01/17 | 2,355 | 2,370 | 2,304 | 2,307 | -1.62% | 120,100 | 217億9340万 | +9.75% | 46.96 | 17.6 |
01/16 | 2,333 | 2,374 | 2,320 | 2,345 | +1.56% | 163,300 | 221億5238万 | +12.2% | 47.74 | 17.89 |
01/15 | 2,315 | 2,330 | 2,267 | 2,309 | +0.43% | 104,600 | 218億1230万 | +11.06% | 47.01 | 17.62 |
01/12 | 2,250 | 2,300 | 2,200 | 2,299 | +3.05% | 106,600 | 217億1783万 | +11.06% | 46.8 | 17.54 |
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 | 11,263 45,050 4/21 | 2,288 9,150 3/26 | 6,206,800 1,551,700 4/28 | 1038億4025万 | 210億9075万 | +54.13% 6/5 | -25% 7/2 |
2021年 12月期 | 4,240 1/12 | 1,688 12/30 12/27 | 1,700,500 6/1 | 394億8796万 | 158億1207万 | +16.87% 6/8 | -24.47% 1/27 |
2022年 12月期 | 2,870 4/4 | 1,102 1/28 | 10,020,900 3/2 | 269億379万 | 103億2942万 | +74.81% 3/2 | -21.32% 5/19 |
2023年 12月期 | 3,450 6/19 | 1,648 1/6 | 1,133,000 5/15 | 325億8954万 | 155億808万 | +28.97% 6/13 | -15.03% 8/17 |
最新 | 2,283 2024/6/7 | 53,200 | 215億7582万 | -7.53% 2,469 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -50%(0.5倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/06/07 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
1,102円(2022/01/28) - 107%(2.07倍)
2,283円(6/7)