株価チャート
株価
6/7
- 前日 (6/6)
- 2,069
- 始値
- 2,060
- 高値
- 2,093
- 安値
- 2,042
- 終値 +0.87%
- 2,087
- 出来高 -46.13%
- 462,400
乖離率
- 株価(5日)
移動平均値 - +1.76%
2,051 - 株価(25日)
移動平均値 - +6.32%
1,963 - 出来高(5日)
移動平均値 - -33.25%
692,760
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 | 2,060 | 2,093 | 2,042 | 2,087 | +0.87% | 462,400 | 2713億3170万 | +6.32% | 19.32 | 6.76 |
06/06 | 2,117 | 2,139 | 2,064 | 2,069 | -0.67% | 858,400 | 2689億9151万 | +5.4% | 19.15 | 6.71 |
06/05 | 2,026 | 2,116 | 2,010 | 2,083 | +2.81% | 965,800 | 2708億1166万 | +6.22% | 19.28 | 6.75 |
06/04 | 1,986 | 2,053 | 1,957 | 2,026 | +1.86% | 640,600 | 2634億107万 | +4.27% | 18.76 | 6.57 |
06/03 | 2,002 | 2,024 | 1,972 | 1,989 | +1.02% | 536,600 | 2585億9068万 | +3.32% | 18.41 | 6.45 |
05/31 | 1,948 | 1,998 | 1,943 | 1,969 | 0% | 768,800 | 2559億9047万 | +3.09% | 18.23 | 6.38 |
05/30 | 1,924 | 1,991 | 1,921 | 1,969 | -0.05% | 638,500 | 2559億9047万 | +3.8% | 18.23 | 6.38 |
05/29 | 1,989 | 2,019 | 1,963 | 1,970 | -0.66% | 734,100 | 2561億2048万 | +4.9% | 18.24 | 6.39 |
05/28 | 2,000 | 2,034 | 1,972 | 1,983 | +1.38% | 780,500 | 2578億1062万 | +6.73% | 18.36 | 6.43 |
05/27 | 1,976 | 2,006 | 1,937 | 1,956 | +0.98% | 787,400 | 2543億34万 | +6.3% | 18.11 | 6.34 |
05/24 | 1,883 | 1,972 | 1,877 | 1,937 | +2.81% | 857,200 | 2518億3014万 | +6.37% | 17.93 | 6.28 |
05/23 | 1,867 | 1,893 | 1,857 | 1,884 | +0.96% | 581,400 | 2449億3959万 | +4.38% | 17.44 | 6.11 |
05/22 | 1,895 | 1,909 | 1,866 | 1,866 | 0% | 588,000 | 2425億9940万 | +4.19% | 17.27 | 6.05 |
05/21 | 1,919 | 1,926 | 1,847 | 1,866 | -2.61% | 662,100 | 2425億9940万 | +4.95% | 17.27 | 6.05 |
05/20 | 1,902 | 1,943 | 1,897 | 1,916 | +3.96% | 699,000 | 2490億9992万 | +8.56% | 17.74 | 6.21 |
05/17 | 1,880 | 1,880 | 1,797 | 1,843 | -3% | 894,800 | 2396億916万 | +5.31% | 17.06 | 5.97 |
05/16 | 1,910 | 1,916 | 1,878 | 1,900 | -2.56% | 957,300 | 2470億1976万 | +9.32% | 17.59 | 6.16 |
05/15 | 1,975 | 2,070 | 1,936 | 1,950 | -3.7% | 1,660,700 | 2535億2028万 | +13.17% | 18.05 | 6.32 |
05/14 | 1,980 | 2,025 | 1,977 | 2,025 | +3.63% | 781,700 | 2632億7106万 | +18.77% | 18.75 | 6.56 |
05/13 | 1,922 | 1,971 | 1,891 | 1,954 | -0.41% | 752,000 | 2540億4032万 | +16.17% | 18.09 | 6.33 |
05/10 | 1,965 | 1,984 | 1,944 | 1,962 | -0.2% | 439,800 | 2550億8040万 | +18.05% | 18.16 | 6.36 |
05/09 | 1,999 | 2,006 | 1,965 | 1,966 | -0.46% | 499,000 | 2556億44万 | +19.66% | 18.2 | 6.37 |
05/08 | 1,933 | 1,988 | 1,898 | 1,975 | +1.8% | 1,014,900 | 2567億7054万 | +21.84% | 18.28 | 6.4 |
05/07 | 2,000 | 2,022 | 1,912 | 1,940 | -2.76% | 1,313,300 | 2522億2017万 | +21.33% | 17.96 | 6.29 |
05/02 | 2,044 | 2,107 | 1,972 | 1,995 | -4.13% | 1,792,700 | 2593億7074万 | +26.43% | 18.47 | 6.47 |
05/01 | 2,021 | 2,121 | 2,006 | 2,081 | +2.92% | 3,447,900 | 2705億5164万 | +33.91% | 19.27 | 6.75 |
04/30 | 1,917 | 2,022 | 1,910 | 2,022 | +24.66% | 1,503,200 | 2628億8102万 | +32.33% | 18.72 | 6.55 |
04/26 | 1,590 | 1,625 | 1,572 | 1,622 | +1.63% | 856,100 | 2108億7686万 | +7.85% | 15.02 | 5.26 |
04/25 | 1,630 | 1,651 | 1,589 | 1,596 | -1.05% | 828,200 | 2074億9659万 | +6.68% | 14.78 | 5.17 |
04/24 | 1,631 | 1,645 | 1,604 | 1,613 | -0.55% | 1,043,200 | 2097億677万 | +8.33% | 14.93 | 5.23 |
04/23 | 1,585 | 1,622 | 1,565 | 1,622 | +6.85% | 1,230,200 | 2108億7686万 | +9.67% | 15.02 | 5.26 |
04/22 | 1,479 | 1,524 | 1,474 | 1,518 | +3.34% | 449,900 | 1973億5578万 | +3.34% | 14.05 | 4.92 |
04/19 | 1,490 | 1,491 | 1,431 | 1,469 | -3.29% | 881,300 | 1909億8527万 | +0.41% | 13.6 | 4.76 |
04/18 | 1,497 | 1,542 | 1,475 | 1,519 | +1.88% | 553,100 | 1974億8579万 | +4.11% | 14.06 | 4.92 |
04/17 | 1,538 | 1,545 | 1,463 | 1,491 | -2.87% | 709,800 | 1938億4550万 | +2.54% | 13.8 | 4.83 |
04/16 | 1,500 | 1,563 | 1,494 | 1,535 | +0.72% | 827,100 | 1995億6596万 | +5.72% | 14.21 | 4.98 |
04/15 | 1,520 | 1,558 | 1,520 | 1,524 | -1.49% | 595,900 | 1981億3584万 | +5.39% | 14.11 | 4.94 |
04/12 | 1,524 | 1,562 | 1,520 | 1,547 | +1.24% | 554,800 | 2011億2608万 | +7.28% | 14.32 | 5.01 |
04/11 | 1,525 | 1,558 | 1,512 | 1,528 | -1.99% | 653,900 | 1986億5589万 | +6.33% | 14.15 | 4.95 |
04/10 | 1,560 | 1,586 | 1,550 | 1,559 | +1.17% | 783,000 | 2026億8621万 | +8.64% | 14.43 | 5.05 |
04/09 | 1,550 | 1,562 | 1,535 | 1,541 | +1.31% | 802,300 | 2003億4602万 | +7.69% | 14.27 | 5 |
04/08 | 1,500 | 1,555 | 1,497 | 1,521 | +1.54% | 1,043,300 | 1977億4581万 | +6.51% | 14.08 | 4.93 |
04/05 | 1,461 | 1,530 | 1,460 | 1,498 | +2.53% | 979,300 | 1947億5557万 | +4.83% | 13.87 | 4.86 |
04/04 | 1,463 | 1,496 | 1,444 | 1,461 | +1.74% | 663,500 | 1899億4519万 | +2.03% | 13.53 | 4.74 |
04/03 | 1,500 | 1,510 | 1,430 | 1,436 | -3.23% | 1,241,300 | 1866億9493万 | -0.14% | 13.29 | 4.65 |
04/02 | 1,423 | 1,493 | 1,421 | 1,484 | +4.07% | 1,046,700 | 1929億3543万 | +2.84% | 13.74 | 4.81 |
04/01 | 1,448 | 1,450 | 1,421 | 1,426 | +0.14% | 405,600 | 1853億9483万 | -1.31% | 13.2 | 4.62 |
03/29 | 1,413 | 1,428 | 1,406 | 1,424 | +0.78% | 386,000 | 1851億3480万 | -1.73% | 13.18 | 4.62 |
03/28 | 1,394 | 1,444 | 1,390 | 1,413 | +0.5% | 537,600 | 1837億469万 | -2.82% | 13.08 | 4.58 |
03/27 | 1,452 | 1,461 | 1,406 | 1,406 | -0.5% | 545,800 | 1827億9462万 | -3.83% | 13.02 | 4.56 |
03/26 | 1,407 | 1,419 | 1,379 | 1,413 | -1.19% | 612,400 | 1837億469万 | -3.75% | 13.08 | 4.58 |
03/25 | 1,420 | 1,458 | 1,416 | 1,430 | +0.56% | 587,900 | 1859億1487万 | -2.85% | 13.24 | 4.64 |
03/22 | 1,447 | 1,454 | 1,408 | 1,422 | -0.21% | 486,300 | 1848億7478万 | -3.46% | 13.16 | 4.61 |
03/21 | 1,380 | 1,434 | 1,372 | 1,425 | +4.09% | 696,800 | 1852億6482万 | -2.8% | 13.19 | 4.62 |
03/19 | 1,355 | 1,387 | 1,351 | 1,369 | -0.51% | 589,400 | 1779億8423万 | -6.3% | 12.67 | 4.44 |
03/18 | 1,355 | 1,400 | 1,355 | 1,376 | +1.47% | 665,300 | 1788億9431万 | -5.56% | 12.74 | 4.46 |
03/15 | 1,356 | 1,383 | 1,353 | 1,356 | -0.8% | 468,200 | 1762億9410万 | -6.74% | 12.55 | 4.4 |
03/14 | 1,387 | 1,395 | 1,346 | 1,367 | -2.98% | 867,900 | 1777億2421万 | -5.85% | 12.66 | 4.43 |
03/13 | 1,412 | 1,474 | 1,408 | 1,409 | -0.7% | 1,091,500 | 1831億8465万 | -2.83% | 13.04 | 4.57 |
03/12 | 1,381 | 1,423 | 1,366 | 1,419 | +0.85% | 661,000 | 1844億8475万 | -1.8% | 13.14 | 4.6 |
03/11 | 1,400 | 1,426 | 1,384 | 1,407 | -1.12% | 565,600 | 1829億2463万 | -2.09% | 13.03 | 4.56 |
03/08 | 1,400 | 1,442 | 1,381 | 1,423 | +0.07% | 832,900 | 1850億479万 | -0.56% | 13.17 | 4.61 |
03/07 | 1,452 | 1,453 | 1,405 | 1,422 | -2.87% | 789,600 | 1848億7478万 | -0.28% | 13.16 | 4.61 |
03/06 | 1,440 | 1,494 | 1,434 | 1,464 | +0.83% | 697,900 | 1903億3522万 | +2.95% | 13.55 | 4.75 |
03/05 | 1,468 | 1,470 | 1,414 | 1,452 | -2.35% | 1,678,200 | 1887億7510万 | +2.47% | 13.44 | 4.71 |
03/04 | 1,522 | 1,541 | 1,470 | 1,487 | -3.06% | 1,122,700 | 1933億2546万 | +5.31% | 13.77 | 4.82 |
03/01 | 1,555 | 1,583 | 1,523 | 1,534 | -2.73% | 765,400 | 1994億3595万 | +9.03% | 14.2 | 4.97 |
02/29 | 1,589 | 1,598 | 1,570 | 1,577 | -1.31% | 689,300 | 2050億2640万 | +12.72% | 14.6 | 5.11 |
02/28 | 1,580 | 1,648 | 1,564 | 1,598 | +1.52% | 981,400 | 2077億5661万 | +14.8% | 14.79 | 5.18 |
02/27 | 1,526 | 1,592 | 1,522 | 1,574 | +3.42% | 912,600 | 2046億3636万 | +13.81% | 14.57 | 5.1 |
02/26 | 1,539 | 1,555 | 1,512 | 1,522 | -0.46% | 651,700 | 1978億7582万 | +10.69% | 14.09 | 4.93 |
02/22 | 1,560 | 1,587 | 1,517 | 1,529 | -1.8% | 898,900 | 1987億8590万 | +11.77% | 14.16 | 4.96 |
02/21 | 1,587 | 1,594 | 1,521 | 1,557 | -3.53% | 1,145,900 | 2024億2619万 | +14.4% | 14.41 | 5.05 |
02/20 | 1,560 | 1,642 | 1,543 | 1,614 | +4.13% | 1,710,500 | 2098億3678万 | +19.11% | 14.94 | 5.23 |
02/19 | 1,520 | 1,567 | 1,507 | 1,550 | +2.99% | 1,046,000 | 2015億1612万 | +15.07% | 14.35 | 5.02 |
02/16 | 1,535 | 1,568 | 1,461 | 1,505 | +1.76% | 1,802,500 | 1956億6565万 | +12.15% | 13.93 | 4.88 |
02/15 | 1,394 | 1,515 | 1,389 | 1,479 | +18.89% | 3,403,900 | 1922億8538万 | +10.37% | 13.69 | 4.79 |
02/14 | 1,269 | 1,277 | 1,242 | 1,244 | -3.34% | 718,600 | 1617億3293万 | -7.03% | 11.52 | 4.03 |
02/13 | 1,304 | 1,323 | 1,272 | 1,287 | +0.39% | 737,800 | 1673億2338万 | -4.38% | 11.91 | 4.17 |
02/09 | 1,287 | 1,309 | 1,276 | 1,282 | -0.39% | 526,100 | 1666億7333万 | -5.11% | 11.87 | 4.16 |
02/08 | 1,286 | 1,306 | 1,258 | 1,287 | -1.15% | 529,100 | 1673億2338万 | -5.37% | 11.91 | 4.17 |
02/07 | 1,344 | 1,347 | 1,284 | 1,302 | -1.66% | 786,900 | 1692億7354万 | -4.82% | 12.05 | 4.22 |
02/06 | 1,273 | 1,345 | 1,264 | 1,324 | +3.92% | 1,080,300 | 1721億3376万 | -3.57% | 12.26 | 4.29 |
02/05 | 1,239 | 1,285 | 1,225 | 1,274 | +3.83% | 672,100 | 1656億3324万 | -7.61% | 11.79 | 4.13 |
02/02 | 1,250 | 1,260 | 1,227 | 1,227 | -2.31% | 827,800 | 1595億2276万 | -11.28% | 11.36 | 3.98 |
02/01 | 1,276 | 1,296 | 1,253 | 1,256 | -3.68% | 821,200 | 1632億9306万 | -9.58% | 11.63 | 4.07 |
01/31 | 1,296 | 1,309 | 1,277 | 1,304 | -0.46% | 643,800 | 1695億3356万 | -6.25% | 12.07 | 4.23 |
01/30 | 1,341 | 1,346 | 1,304 | 1,310 | -3.18% | 715,900 | 1703億1362万 | -5.62% | 12.13 | 4.25 |
01/29 | 1,336 | 1,360 | 1,336 | 1,353 | +1.58% | 467,200 | 1759億407万 | -2.24% | 12.53 | 4.39 |
01/26 | 1,333 | 1,352 | 1,321 | 1,332 | -1.11% | 519,300 | 1731億7385万 | -3.41% | 12.33 | 4.32 |
01/25 | 1,320 | 1,359 | 1,313 | 1,347 | -0.22% | 755,900 | 1751億2400万 | -1.89% | 12.47 | 4.37 |
01/24 | 1,399 | 1,401 | 1,349 | 1,350 | -2.24% | 577,700 | 1755億1404万 | -1.32% | 12.5 | 4.38 |
01/23 | 1,381 | 1,402 | 1,361 | 1,381 | +0.29% | 598,800 | 1795億4436万 | +1.4% | 12.78 | 4.48 |
01/22 | 1,388 | 1,414 | 1,360 | 1,377 | -0.07% | 701,100 | 1790億2432万 | +1.62% | 12.75 | 4.46 |
01/19 | 1,334 | 1,396 | 1,330 | 1,378 | +2.76% | 901,800 | 1791億5433万 | +2.23% | 12.76 | 4.47 |
01/18 | 1,345 | 1,346 | 1,307 | 1,341 | -1.25% | 785,100 | 1743億4394万 | +0.07% | 12.41 | 4.35 |
01/17 | 1,389 | 1,397 | 1,357 | 1,358 | -4.16% | 984,700 | 1765億5412万 | +1.88% | 12.57 | 4.4 |
01/16 | 1,399 | 1,418 | 1,391 | 1,417 | +0.57% | 526,600 | 1842億2473万 | +6.78% | 13.12 | 4.59 |
01/15 | 1,430 | 1,430 | 1,378 | 1,409 | -1.81% | 897,300 | 1831億8465万 | +6.66% | 13.04 | 4.57 |
01/12 | 1,467 | 1,475 | 1,413 | 1,435 | -1.44% | 751,900 | 1865億6492万 | +9.21% | 13.28 | 4.65 |
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 | |
2013年 6月期 | 1,713 13,700 6/14 | 741 5,930 6/28 | 42,137,600 5,267,200 6/14 | 1315億2000万 | 569億2800万 | +7.42% 7/25 | -11.35% 8/1 |
2014年 6月期 | 2,218 17,740 10/30 | 646 5,170 5/21 | 26,167,200 3,270,900 10/25 | 1703億400万 | 694億5016万 | +47.54% 10/29 | -26.91% 2/5 |
2015年 6月期 | 1,865 14,920 6/25 | 920 7,360 7/18 | 16,767,200 2,095,900 8/14 | 2059億4523万 | 987億8076万 | +31.02% 8/15 | -17.61% 10/2 |
2016年 6月期 | 3,735 7,470 6/9 | 1,308 2,616 11/18 | 16,847,600 8,423,800 6/3 | 4194億2257万 | 1445億6329万 | +45.9% 3/14 | -16.48% 7/15 |
2017年 6月期 | 3,640 7,280 6/22 | 2,115 4,230 9/1 | 8,754,200 4,377,100 5/2 | 4172億1097万 | 2387億4458万 | +22.51% 4/17 | -14.61% 8/31 |
2018年 6月期 | 5,780 3/29 | 3,065 11/13 | 3,524,100 11/17 | 7092億8923万 | 3681億5063万 | +19.33% 3/8 | -14.34% 4/25 |
2019年 6月期 | 6,240 8/2 | 3,290 10/30 | 6,640,000 5/28 | 7819億3689万 | 4063億4921万 | +11.56% 3/1 | -18.42% 10/29 |
2020年 12月期 | 5,760 1/17 1/16 | 3,165 4/6 | 2,477,300 6/12 | 7217億8790万 | 3985億641万 | +15.05% 5/28 | -19.85% 3/9 |
2021年 12月期 | 6,540 2/8 | 2,445 10/25 | 12,202,500 11/30 | 8234億5401万 | 3178億7542万 | +9.43% 2/8 | -25.19% 10/12 |
2022年 12月期 | 2,613 1/5 | 1,204 6/20 | 5,561,900 12/27 | 3397億1717万 | 1565億3252万 | +21.46% 12/30 | -20.74% 5/19 |
2023年 12月期 | 2,549 6/7 | 1,039 10/27 | 3,804,300 1/19 | 3313億9650万 | 1350億8080万 | +23.97% 6/6 | -23.01% 10/27 |
最新 | 2,087 2024/6/7 | 462,400 | 2713億3170万 | +6.32% 1,963 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -24%(0.76倍)
- 2015/12/30 vs 2014/12/30
- 47%(1.47倍)
- 2016/12/30 vs 2015/12/30
- 57%(1.57倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- 12%(1.12倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- -51%(0.49倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- -28%(0.72倍)
- 2024/06/07 vs 2023/12/29
- 40%(1.4倍)
- 過去安値
646円(2014/05/21) - 223%(3.23倍)
2,087円(6/7)