株価チャート
株価
6/7
- 前日 (6/6)
- 27
- 始値
- 27
- 高値
- 27
- 安値
- 26
- 終値 -3.7%
- 26
- 出来高 +35.31%
- 2,836,300
乖離率
- 株価(5日)
移動平均値 - -3.7%
27 - 株価(25日)
移動平均値 - -3.7%
27 - 出来高(5日)
移動平均値 - +11.68%
2,539,660
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 | 27 | 27 | 26 | 26 | -3.7% | 2,836,300 | 50億3084万 | -3.7% | - | 2.75 |
06/06 | 27 | 28 | 27 | 27 | -3.57% | 2,096,100 | 52億2433万 | 0% | - | 2.86 |
06/05 | 28 | 28 | 27 | 28 | 0% | 2,848,200 | 54億1783万 | +3.7% | - | 2.97 |
06/04 | 27 | 29 | 27 | 28 | +3.7% | 2,644,700 | 54億1783万 | +3.7% | - | 2.97 |
06/03 | 28 | 28 | 27 | 27 | -3.57% | 2,273,000 | 52億2433万 | 0% | - | 2.86 |
05/31 | 28 | 28 | 26 | 28 | +3.7% | 4,271,100 | 54億1783万 | +3.7% | - | 2.97 |
05/30 | 27 | 28 | 27 | 27 | -3.57% | 3,309,500 | 52億2433万 | 0% | - | 2.86 |
05/29 | 30 | 31 | 28 | 28 | -3.45% | 3,668,400 | 54億1783万 | +3.7% | - | 2.97 |
05/28 | 29 | 31 | 28 | 29 | -3.33% | 3,964,400 | 56億1132万 | +7.41% | - | 3.07 |
05/27 | 30 | 33 | 28 | 30 | +3.45% | 10,040,900 | 58億482万 | +11.11% | - | 3.18 |
05/24 | 27 | 29 | 27 | 29 | +7.41% | 4,866,800 | 56億1132万 | +7.41% | - | 3.07 |
05/23 | 28 | 29 | 27 | 27 | -3.57% | 3,333,800 | 52億2433万 | +3.85% | - | 2.86 |
05/22 | 27 | 28 | 26 | 28 | +3.7% | 3,085,500 | 54億1783万 | +3.7% | - | 2.97 |
05/21 | 28 | 28 | 27 | 27 | 0% | 1,647,000 | 49億2733万 | 0% | - | 2.86 |
05/20 | 27 | 29 | 26 | 27 | +3.85% | 6,030,400 | 49億2733万 | 0% | - | 2.86 |
05/17 | 27 | 27 | 26 | 26 | -3.7% | 2,212,600 | 47億4484万 | -3.7% | - | 2.75 |
05/16 | 27 | 28 | 26 | 27 | -3.57% | 2,685,600 | 49億2733万 | 0% | - | 2.86 |
05/15 | 27 | 29 | 27 | 28 | 0% | 3,054,800 | 51億983万 | +3.7% | - | 2.97 |
05/14 | 27 | 28 | 27 | 28 | +3.7% | 3,042,000 | 51億983万 | +3.7% | - | 2.97 |
05/13 | 27 | 27 | 26 | 27 | 0% | 2,481,400 | 49億2733万 | 0% | - | 2.86 |
05/10 | 27 | 28 | 26 | 27 | 0% | 3,306,000 | 49億2733万 | 0% | - | 2.86 |
05/09 | 27 | 27 | 25 | 27 | +3.85% | 3,389,900 | 49億2733万 | 0% | - | 2.86 |
05/08 | 26 | 27 | 25 | 26 | 0% | 3,007,300 | 47億4484万 | -3.7% | - | 2.75 |
05/07 | 28 | 28 | 25 | 26 | -3.7% | 4,926,700 | 47億4484万 | -7.14% | - | 2.75 |
05/02 | 26 | 28 | 26 | 27 | 0% | 1,820,100 | 49億2733万 | -3.57% | - | 2.86 |
05/01 | 27 | 27 | 25 | 27 | +3.85% | 2,044,700 | 49億2733万 | -3.57% | - | 2.86 |
04/30 | 26 | 27 | 26 | 26 | 0% | 954,300 | 47億4484万 | -7.14% | - | 2.75 |
04/26 | 26 | 27 | 25 | 26 | +4% | 1,178,900 | 47億4484万 | -10.34% | - | 2.75 |
04/25 | 26 | 27 | 25 | 25 | -3.85% | 2,205,600 | 45億6235万 | -13.79% | - | 2.65 |
04/24 | 26 | 28 | 25 | 26 | +4% | 4,424,600 | 47億4484万 | -10.34% | - | 2.75 |
04/23 | 25 | 26 | 25 | 25 | -3.85% | 2,063,700 | 45億6235万 | -16.67% | - | 2.65 |
04/22 | 25 | 26 | 24 | 26 | +4% | 3,365,600 | 45億3372万 | -13.33% | - | 2.75 |
04/19 | 25 | 26 | 24 | 25 | -3.85% | 5,055,300 | 43億5934万 | -19.35% | - | 2.65 |
04/18 | 25 | 26 | 23 | 26 | +4% | 5,949,100 | 45億3372万 | -16.13% | - | 2.75 |
04/17 | 26 | 26 | 25 | 25 | -7.41% | 5,141,300 | 43億5934万 | -21.88% | - | 2.65 |
04/16 | 27 | 27 | 26 | 27 | -3.57% | 4,514,000 | 47億809万 | -15.63% | - | 2.86 |
04/15 | 28 | 29 | 27 | 28 | -3.45% | 3,518,300 | 48億8246万 | -12.5% | - | 2.97 |
04/12 | 28 | 29 | 28 | 29 | 0% | 2,083,600 | 50億5684万 | -12.12% | - | 3.07 |
04/11 | 29 | 30 | 28 | 29 | -3.33% | 2,362,100 | 50億5684万 | -12.12% | - | 3.07 |
04/10 | 30 | 30 | 28 | 30 | 0% | 3,034,400 | 52億3121万 | -9.09% | - | 3.18 |
04/09 | 28 | 30 | 28 | 30 | +3.45% | 5,062,700 | 52億3121万 | -11.76% | - | 3.18 |
04/08 | 29 | 30 | 29 | 29 | 0% | 2,069,400 | 50億5684万 | -14.71% | - | 3.07 |
04/05 | 28 | 30 | 27 | 29 | +3.57% | 4,534,000 | 50億5684万 | -14.71% | - | 3.07 |
04/04 | 30 | 30 | 28 | 28 | -6.67% | 6,540,700 | 48億8246万 | -20% | - | 2.97 |
04/03 | 30 | 31 | 30 | 30 | 0% | 3,152,200 | 52億3121万 | -14.29% | - | 3.18 |
04/02 | 32 | 32 | 30 | 30 | -6.25% | 5,271,700 | 52億3121万 | -14.29% | - | 3.18 |
04/01 | 32 | 33 | 31 | 32 | -3.03% | 2,281,600 | 55億7996万 | -11.11% | - | 3.39 |
03/29 | 32 | 33 | 32 | 33 | +3.13% | 1,299,900 | 57億5433万 | -8.33% | - | 3.15 |
03/28 | 31 | 34 | 31 | 32 | +6.67% | 3,223,500 | 55億7996万 | -11.11% | - | 3.05 |
03/27 | 31 | 31 | 30 | 30 | -3.23% | 2,470,300 | 52億3121万 | -16.67% | - | 2.86 |
03/26 | 32 | 33 | 31 | 31 | -3.13% | 4,375,500 | 54億559万 | -13.89% | - | 2.96 |
03/25 | 34 | 34 | 32 | 32 | -5.88% | 5,324,100 | 55億7996万 | -13.51% | - | 3.05 |
03/22 | 35 | 35 | 34 | 34 | -2.86% | 2,403,100 | 59億2871万 | -8.11% | - | 3.24 |
03/21 | 39 | 40 | 33 | 35 | -7.89% | 13,830,300 | 61億308万 | -5.41% | - | 3.34 |
03/19 | 37 | 39 | 36 | 38 | +2.7% | 2,568,300 | 66億2620万 | 0% | - | 3.63 |
03/18 | 36 | 37 | 35 | 37 | +2.78% | 1,526,900 | 64億5183万 | -2.63% | - | 3.53 |
03/15 | 36 | 37 | 35 | 36 | -2.7% | 1,730,700 | 62億7746万 | -5.26% | - | 3.43 |
03/14 | 36 | 37 | 35 | 37 | 0% | 2,375,900 | 64億5183万 | -2.63% | - | 3.53 |
03/13 | 37 | 38 | 36 | 37 | 0% | 1,388,400 | 64億5183万 | -5.13% | - | 3.53 |
03/12 | 37 | 38 | 36 | 37 | 0% | 1,461,200 | 64億5183万 | -5.13% | - | 3.53 |
03/11 | 36 | 38 | 36 | 37 | 0% | 2,388,900 | 64億5183万 | -5.13% | - | 3.53 |
03/08 | 37 | 38 | 36 | 37 | 0% | 2,251,300 | 64億5183万 | -7.5% | - | 3.53 |
03/07 | 38 | 39 | 37 | 37 | -2.63% | 2,228,500 | 64億5183万 | -7.5% | - | 3.53 |
03/06 | 36 | 38 | 36 | 38 | +2.7% | 2,099,000 | 66億2620万 | -5% | - | 3.63 |
03/05 | 37 | 38 | 36 | 37 | -2.63% | 2,572,700 | 64億5183万 | -9.76% | - | 3.53 |
03/04 | 36 | 38 | 36 | 38 | +2.7% | 2,515,100 | 66億2620万 | -7.32% | - | 3.63 |
03/01 | 37 | 38 | 36 | 37 | 0% | 1,959,200 | 64億5183万 | -9.76% | - | 3.53 |
02/29 | 38 | 39 | 37 | 37 | -2.63% | 1,930,700 | 64億5183万 | -11.9% | - | 3.53 |
02/28 | 37 | 39 | 37 | 38 | +2.7% | 1,749,900 | 66億2620万 | -9.52% | - | 3.63 |
02/27 | 36 | 39 | 35 | 37 | +5.71% | 3,175,100 | 64億5183万 | -11.9% | - | 3.53 |
02/26 | 36 | 36 | 35 | 35 | -2.78% | 1,663,900 | 61億308万 | -16.67% | - | 3.34 |
02/22 | 36 | 37 | 35 | 36 | -2.7% | 1,634,000 | 62億7746万 | -14.29% | - | 3.43 |
02/21 | 38 | 39 | 36 | 37 | 0% | 2,384,200 | 64億5183万 | -13.95% | - | 3.53 |
02/20 | 39 | 40 | 36 | 37 | -5.13% | 4,080,600 | 64億5183万 | -13.95% | - | 3.53 |
02/19 | 36 | 39 | 36 | 39 | +8.33% | 3,604,900 | 68億58万 | -9.3% | - | 3.72 |
02/16 | 32 | 37 | 31 | 36 | -10% | 7,778,900 | 62億7746万 | -16.28% | - | 3.43 |
02/15 | 42 | 42 | 39 | 40 | -4.76% | 6,651,200 | 69億7495万 | -9.09% | - | 3.82 |
02/14 | 42 | 43 | 42 | 42 | -2.33% | 1,649,400 | 73億2370万 | -4.55% | - | 4.01 |
02/13 | 44 | 44 | 42 | 43 | 0% | 1,953,800 | 74億9807万 | -2.27% | - | 4.1 |
02/09 | 44 | 44 | 42 | 43 | -2.27% | 2,230,600 | 74億9807万 | -2.27% | - | 4.1 |
02/08 | 44 | 44 | 43 | 44 | 0% | 1,607,700 | 76億7245万 | 0% | - | 4.2 |
02/07 | 45 | 45 | 43 | 44 | -2.22% | 4,220,200 | 76億7245万 | 0% | - | 4.2 |
02/06 | 46 | 46 | 45 | 45 | -2.17% | 2,110,400 | 78億4682万 | 0% | - | 4.29 |
02/05 | 46 | 47 | 45 | 46 | 0% | 2,008,700 | 80億2119万 | +2.22% | - | 4.39 |
02/02 | 48 | 49 | 46 | 46 | -4.17% | 2,557,100 | 80億2119万 | +2.22% | - | 4.39 |
02/01 | 44 | 50 | 43 | 48 | +9.09% | 9,753,500 | 83億6994万 | +6.67% | - | 4.58 |
01/31 | 44 | 45 | 44 | 44 | 0% | 974,800 | 76億7245万 | -4.35% | - | 4.2 |
01/30 | 44 | 45 | 43 | 44 | 0% | 1,007,900 | 76億7245万 | -4.35% | - | 4.2 |
01/29 | 44 | 44 | 43 | 44 | 0% | 1,458,300 | 76億7245万 | -6.38% | - | 4.2 |
01/26 | 44 | 45 | 43 | 44 | 0% | 1,809,300 | 76億7245万 | -6.38% | - | 4.2 |
01/25 | 44 | 45 | 44 | 44 | -2.22% | 988,000 | 76億7245万 | -6.38% | - | 4.2 |
01/24 | 44 | 45 | 44 | 45 | +2.27% | 2,087,500 | 78億4682万 | -6.25% | - | 4.29 |
01/23 | 42 | 45 | 42 | 44 | +4.76% | 3,847,300 | 76億7245万 | -8.33% | - | 4.2 |
01/22 | 43 | 43 | 42 | 42 | 0% | 934,800 | 70億9228万 | -14.29% | - | 3.88 |
01/19 | 42 | 43 | 42 | 42 | 0% | 988,300 | 70億9228万 | -16% | - | 3.88 |
01/18 | 42 | 43 | 42 | 42 | 0% | 2,381,200 | 70億9228万 | -17.65% | - | 3.88 |
01/17 | 45 | 45 | 42 | 42 | -6.67% | 2,737,200 | 70億9228万 | -19.23% | - | 3.88 |
01/16 | 45 | 47 | 44 | 45 | 0% | 4,844,800 | 75億9887万 | -15.09% | - | 4.16 |
01/15 | 42 | 47 | 42 | 45 | +7.14% | 8,015,200 | 75億9887万 | -15.09% | - | 4.16 |
01/12 | 41 | 42 | 41 | 42 | +2.44% | 1,468,300 | 70億9228万 | -22.22% | - | 3.88 |
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 | |
2017年 12月期 | 652 5/17 | 219 3/29 | 126,231,500 4/4 | 566億9883万 | 184億603万 | +39.61% 4/27 | -29.25% 7/6 |
2018年 12月期 | 434 1/11 | 118 12/25 | 25,681,400 8/17 | 380億8519万 | 123億6872万 | +20.59% 3/14 | -31.94% 12/25 |
2019年 12月期 | 248 2/22 | 137 1/4 | 62,596,100 12/12 | 260億5789万 | 143億6029万 | +39.8% 2/25 | -16.12% 4/2 |
2020年 12月期 | 267 6/17 | 96 3/13 | 46,923,600 6/17 | 312億316万 | 112億1623万 | +47.64% 5/7 | -28.79% 3/13 |
2021年 12月期 | 182 2/26 | 97 12/20 | 15,642,000 6/1 | 229億9410万 | 129億9278万 | +20.92% 2/26 | -11.69% 8/4 |
2022年 12月期 | 134 2/10 | 44 12/28 12/27 他2件 | 34,486,500 2/10 | 179億4879万 | 74億970万 | +22.47% 2/14 | -23.06% 8/10 |
2023年 12月期 | 71 12/13 | 37 11/21 11/20 他6件 | 29,307,800 12/5 | 119億8081万 | 62億4352万 | +55.41% 12/8 | -24.47% 1/11 |
最新 | 26 2024/6/7 | 2,836,300 | 50億3084万 | -3.7% 27 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -64%(0.36倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -54%(0.46倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/06/07 vs 2023/12/29
- -42%(0.58倍)