株価チャート
株価
6/7
- 前日 (6/6)
- 1,500
- 始値
- 1,500
- 高値
- 1,511
- 安値
- 1,490
- 終値 +0.4%
- 1,506
- 出来高 +13.73%
- 23,200
乖離率
- 株価(5日)
移動平均値 - -0.73%
1,517 - 株価(25日)
移動平均値 - -8.73%
1,650 - 出来高(5日)
移動平均値 - -6.53%
24,820
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 | 1,500 | 1,511 | 1,490 | 1,506 | +0.4% | 23,200 | 166億7443万 | -8.73% | 8.07 | 1.05 |
06/06 | 1,513 | 1,516 | 1,491 | 1,500 | -0.73% | 20,400 | 166億800万 | -10.23% | 8.03 | 1.05 |
06/05 | 1,526 | 1,537 | 1,510 | 1,511 | -1.18% | 22,600 | 167億2979万 | -10.64% | 8.09 | 1.06 |
06/04 | 1,549 | 1,549 | 1,525 | 1,529 | -0.59% | 27,600 | 169億2908万 | -10.64% | 8.19 | 1.07 |
06/03 | 1,528 | 1,553 | 1,526 | 1,538 | +1.59% | 30,300 | 170億2873万 | -11.1% | 8.24 | 1.07 |
05/31 | 1,480 | 1,514 | 1,478 | 1,514 | +2.51% | 30,200 | 167億6300万 | -13.54% | 8.11 | 1.06 |
05/30 | 1,471 | 1,478 | 1,442 | 1,477 | -0.87% | 80,200 | 163億5334万 | -16.6% | 7.91 | 1.03 |
05/29 | 1,526 | 1,526 | 1,490 | 1,490 | -2.68% | 62,100 | 164億9728万 | -16.85% | 7.98 | 1.04 |
05/28 | 1,532 | 1,550 | 1,527 | 1,531 | +0.13% | 26,400 | 169億5123万 | -15.55% | 8.2 | 1.07 |
05/27 | 1,554 | 1,554 | 1,521 | 1,529 | -0.13% | 34,000 | 169億2908万 | -16.58% | 8.19 | 1.07 |
05/24 | 1,508 | 1,544 | 1,502 | 1,531 | +0.46% | 44,500 | 169億5123万 | -17.33% | 8.2 | 1.07 |
05/23 | 1,525 | 1,550 | 1,503 | 1,524 | 0% | 54,000 | 168億7372万 | -18.5% | 8.16 | 1.06 |
05/22 | 1,562 | 1,564 | 1,524 | 1,524 | -2.25% | 74,600 | 168億7372万 | -19.45% | 8.16 | 1.06 |
05/21 | 1,570 | 1,606 | 1,552 | 1,559 | -0.7% | 84,200 | 172億6124万 | -18.5% | 8.35 | 1.09 |
05/20 | 1,587 | 1,599 | 1,566 | 1,570 | -1.07% | 64,000 | 173億8304万 | -18.86% | 8.41 | 1.1 |
05/17 | 1,565 | 1,602 | 1,549 | 1,587 | +1.02% | 70,400 | 175億7126万 | -18.91% | 8.5 | 1.11 |
05/16 | 1,632 | 1,632 | 1,571 | 1,571 | -3.8% | 104,400 | 173億9411万 | -20.5% | 8.41 | 1.1 |
05/15 | 1,667 | 1,667 | 1,633 | 1,633 | -1.92% | 89,900 | 180億8057万 | -18.15% | 8.75 | 1.14 |
05/14 | 1,708 | 1,708 | 1,665 | 1,665 | -2.23% | 83,300 | 184億3488万 | -17.21% | 8.92 | 1.16 |
05/13 | 1,750 | 1,750 | 1,670 | 1,703 | -16.93% | 168,000 | 188億5561万 | -15.94% | 9.12 | 1.19 |
05/10 | 2,039 | 2,064 | 2,012 | 2,050 | +0.54% | 22,600 | 226億9760万 | +0.59% | 10.98 | 1.43 |
05/09 | 2,040 | 2,043 | 2,017 | 2,039 | -0.15% | 14,700 | 225億7580万 | +0.15% | 10.92 | 1.42 |
05/08 | 2,057 | 2,063 | 2,035 | 2,042 | -1.4% | 16,200 | 226億902万 | +0.29% | 10.94 | 1.43 |
05/07 | 2,049 | 2,079 | 2,038 | 2,071 | +1.07% | 15,400 | 229億3011万 | +1.52% | 11.09 | 1.45 |
05/02 | 2,052 | 2,056 | 2,025 | 2,049 | +0.64% | 12,200 | 226億8652万 | +0.49% | 10.97 | 1.43 |
05/01 | 2,016 | 2,047 | 2,003 | 2,036 | +1.5% | 16,600 | 225億4259万 | 0% | 10.9 | 1.42 |
04/30 | 2,020 | 2,020 | 1,986 | 2,006 | +0.25% | 32,400 | 222億1043万 | -1.33% | 10.74 | 1.4 |
04/26 | 2,012 | 2,046 | 1,995 | 2,001 | -0.55% | 102,100 | 221億5507万 | -1.43% | 10.72 | 1.4 |
04/25 | 2,051 | 2,063 | 2,011 | 2,012 | -1.95% | 32,400 | 222億7686万 | -0.74% | 10.78 | 1.41 |
04/24 | 2,048 | 2,053 | 2,018 | 2,052 | +1.89% | 28,400 | 227億1974万 | +1.48% | 10.99 | 1.43 |
04/23 | 2,011 | 2,050 | 2,007 | 2,014 | +0.15% | 20,200 | 222億9900万 | -0.1% | 10.79 | 1.41 |
04/22 | 2,029 | 2,039 | 1,989 | 2,011 | -0.45% | 19,900 | 222億6579万 | +0.05% | 10.77 | 1.4 |
04/19 | 2,020 | 2,024 | 1,983 | 2,020 | -0.1% | 39,900 | 223億6544万 | +0.9% | 10.82 | 1.41 |
04/18 | 2,010 | 2,031 | 2,000 | 2,022 | +0.6% | 38,300 | 223億8758万 | +1.4% | 10.83 | 1.41 |
04/17 | 2,012 | 2,027 | 1,977 | 2,010 | +1.06% | 40,000 | 222億5472万 | +1.21% | 10.77 | 1.4 |
04/16 | 2,060 | 2,060 | 1,975 | 1,989 | -3.73% | 40,100 | 220億2220万 | +0.61% | 10.65 | 1.39 |
04/15 | 2,014 | 2,074 | 2,008 | 2,066 | +1.27% | 33,300 | 228億7475万 | +5.09% | 11.07 | 1.44 |
04/12 | 2,116 | 2,116 | 2,032 | 2,040 | -3.77% | 43,000 | 225億8688万 | +4.24% | 10.93 | 1.42 |
04/11 | 2,106 | 2,129 | 2,096 | 2,120 | +0.71% | 41,400 | 234億7264万 | +8.89% | 11.35 | 1.48 |
04/10 | 2,057 | 2,120 | 2,057 | 2,105 | +2.09% | 51,600 | 233億656万 | +8.95% | 11.27 | 1.47 |
04/09 | 2,062 | 2,064 | 2,044 | 2,062 | -0.19% | 22,300 | 228億3046万 | +7.56% | 11.04 | 1.44 |
04/08 | 2,058 | 2,098 | 2,037 | 2,066 | +1.52% | 56,300 | 228億7475万 | +8.62% | 11.07 | 1.44 |
04/05 | 1,978 | 2,048 | 1,978 | 2,035 | +0.39% | 51,800 | 225億3152万 | +7.84% | 10.9 | 1.42 |
04/04 | 2,020 | 2,054 | 2,017 | 2,027 | +0.9% | 38,000 | 224億4294万 | +8.16% | 10.86 | 1.42 |
04/03 | 1,972 | 2,009 | 1,951 | 2,009 | +0.3% | 42,300 | 222億4364万 | +7.89% | 10.76 | 1.4 |
04/02 | 2,044 | 2,052 | 1,989 | 2,003 | -1.86% | 49,100 | 221億7721万 | +8.21% | 10.73 | 1.4 |
04/01 | 2,095 | 2,095 | 2,028 | 2,041 | -4.04% | 44,700 | 225億9795万 | +10.98% | 10.93 | 1.43 |
03/29 | 2,050 | 2,133 | 2,038 | 2,127 | +4.26% | 67,100 | 235億5014万 | +16.55% | 11.39 | 1.49 |
03/28 | 1,992 | 2,050 | 1,992 | 2,040 | +2.36% | 66,700 | 225億8688万 | +12.89% | 10.93 | 1.42 |
03/27 | 1,969 | 1,994 | 1,959 | 1,993 | +2.05% | 39,100 | 220億6649万 | +11.15% | 10.67 | 1.39 |
03/26 | 1,935 | 1,969 | 1,935 | 1,953 | +1.19% | 39,700 | 216億2361万 | +9.66% | 10.46 | 1.36 |
03/25 | 1,930 | 1,941 | 1,914 | 1,930 | +0.63% | 30,800 | 213億6896万 | +9.04% | 10.34 | 1.35 |
03/22 | 1,900 | 1,923 | 1,896 | 1,918 | +1.54% | 30,800 | 212億3609万 | +8.92% | 10.27 | 1.34 |
03/21 | 1,906 | 1,910 | 1,874 | 1,889 | -1.15% | 36,800 | 209億1500万 | +7.82% | 10.12 | 1.32 |
03/19 | 1,870 | 1,911 | 1,850 | 1,911 | +2.52% | 38,900 | 211億5859万 | +9.01% | 10.24 | 1.33 |
03/18 | 1,813 | 1,872 | 1,813 | 1,864 | +3.04% | 36,100 | 206億3820万 | +6.39% | 9.98 | 1.3 |
03/15 | 1,848 | 1,854 | 1,790 | 1,809 | -1.15% | 68,500 | 200億2924万 | +3.19% | 9.69 | 1.26 |
03/14 | 1,803 | 1,843 | 1,802 | 1,830 | +1.05% | 36,600 | 202億6176万 | +4.21% | 9.8 | 1.28 |
03/13 | 1,799 | 1,817 | 1,780 | 1,811 | +1.68% | 33,200 | 200億5139万 | +2.96% | 9.7 | 1.26 |
03/12 | 1,740 | 1,781 | 1,739 | 1,781 | +2.83% | 39,600 | 197億1923万 | +0.96% | 9.54 | 1.24 |
03/11 | 1,830 | 1,830 | 1,721 | 1,732 | -5.46% | 70,600 | 191億7670万 | -2.15% | 9.28 | 1.21 |
03/08 | 1,790 | 1,870 | 1,770 | 1,832 | +2.35% | 89,700 | 202億8390万 | +2.98% | 9.81 | 1.28 |
03/07 | 1,759 | 1,792 | 1,745 | 1,790 | +2.17% | 46,800 | 198億1888万 | +0.34% | 9.59 | 1.25 |
03/06 | 1,711 | 1,755 | 1,703 | 1,752 | +2.16% | 33,700 | 193億9814万 | -2.12% | 9.38 | 1.22 |
03/05 | 1,695 | 1,717 | 1,695 | 1,715 | +1.18% | 25,200 | 189億8848万 | -4.78% | 9.19 | 1.2 |
03/04 | 1,726 | 1,735 | 1,690 | 1,695 | +0.53% | 50,500 | 187億6704万 | -6.41% | 9.08 | 1.18 |
03/01 | 1,707 | 1,711 | 1,671 | 1,686 | -1% | 49,200 | 186億6739万 | -7.41% | 9.03 | 1.18 |
02/29 | 1,736 | 1,736 | 1,703 | 1,703 | -1.9% | 39,500 | 188億5561万 | -6.94% | 9.12 | 1.19 |
02/28 | 1,724 | 1,756 | 1,718 | 1,736 | +0.81% | 34,300 | 192億2099万 | -5.6% | 9.3 | 1.21 |
02/27 | 1,717 | 1,730 | 1,714 | 1,722 | +1.12% | 26,600 | 190億6598万 | -6.72% | 9.22 | 1.2 |
02/26 | 1,701 | 1,738 | 1,701 | 1,703 | +0.53% | 46,600 | 188億5561万 | -8% | 9.12 | 1.19 |
02/22 | 1,695 | 1,697 | 1,665 | 1,694 | +0.47% | 47,800 | 187億5596万 | -8.73% | 9.07 | 1.18 |
02/21 | 1,700 | 1,713 | 1,686 | 1,686 | -0.82% | 39,900 | 186億6739万 | -9.4% | 9.03 | 1.18 |
02/20 | 1,702 | 1,719 | 1,695 | 1,700 | +0.59% | 37,300 | 188億2240万 | -8.85% | 9.11 | 1.19 |
02/19 | 1,680 | 1,703 | 1,660 | 1,690 | +1.02% | 49,800 | 187億1168万 | -9.63% | 9.05 | 1.18 |
02/16 | 1,712 | 1,758 | 1,672 | 1,673 | -2.28% | 84,700 | 185億2345万 | -10.68% | 8.96 | 1.17 |
02/15 | 1,720 | 1,748 | 1,678 | 1,712 | +1.6% | 104,700 | 189億5526万 | -8.79% | 9.17 | 1.2 |
02/14 | 1,707 | 1,735 | 1,644 | 1,685 | -11.41% | 265,100 | 186億5632万 | -10.32% | 9.02 | 1.18 |
02/13 | 1,910 | 1,914 | 1,884 | 1,902 | +0.32% | 41,000 | 210億5894万 | +1.06% | 10.19 | 1.33 |
02/09 | 1,874 | 1,908 | 1,859 | 1,896 | +0.58% | 20,200 | 209億9251万 | +1.07% | 10.15 | 1.32 |
02/08 | 1,900 | 1,914 | 1,867 | 1,885 | -0.74% | 60,600 | 208億7072万 | +0.75% | 10.1 | 1.32 |
02/07 | 1,886 | 1,923 | 1,873 | 1,899 | +0.58% | 64,000 | 210億2572万 | +1.82% | 10.17 | 1.33 |
02/06 | 1,950 | 1,950 | 1,884 | 1,888 | -3.18% | 37,100 | 209億393万 | +1.56% | 10.11 | 1.32 |
02/05 | 1,960 | 1,960 | 1,920 | 1,950 | +0.72% | 33,700 | 215億9040万 | +5.06% | 10.44 | 1.36 |
02/02 | 1,952 | 1,959 | 1,931 | 1,936 | -0.62% | 32,900 | 214億3539万 | +4.59% | 10.37 | 1.35 |
02/01 | 1,947 | 1,998 | 1,943 | 1,948 | +0.05% | 44,200 | 215億6825万 | +5.58% | 10.43 | 1.36 |
01/31 | 1,950 | 1,977 | 1,932 | 1,947 | -0.41% | 40,200 | 215億5718万 | +5.87% | 10.43 | 1.36 |
01/30 | 2,000 | 2,002 | 1,952 | 1,955 | -3.36% | 93,300 | 216億4576万 | +6.66% | 10.47 | 1.37 |
01/29 | 1,980 | 2,075 | 1,980 | 2,023 | +2.95% | 138,800 | 223億9865万 | +10.79% | 10.84 | 1.41 |
01/26 | 1,948 | 1,968 | 1,938 | 1,965 | +0.72% | 38,900 | 217億5648万 | +8.2% | 10.52 | 1.37 |
01/25 | 1,899 | 1,951 | 1,899 | 1,951 | +2.74% | 41,600 | 216億147万 | +7.97% | 10.45 | 1.36 |
01/24 | 1,918 | 1,930 | 1,885 | 1,899 | -1.35% | 36,000 | 210億2572万 | +5.56% | 10.17 | 1.33 |
01/23 | 1,920 | 1,952 | 1,905 | 1,925 | +0.73% | 68,400 | 213億1360万 | +7.42% | 10.31 | 1.34 |
01/22 | 1,860 | 1,912 | 1,860 | 1,911 | +2.8% | 49,300 | 211億5859万 | +7.06% | 10.24 | 1.33 |
01/19 | 1,843 | 1,863 | 1,827 | 1,859 | +2.03% | 57,500 | 205億8284万 | +4.5% | 9.96 | 1.3 |
01/18 | 1,807 | 1,840 | 1,807 | 1,822 | +0.83% | 59,200 | 201億7318万 | +2.59% | 9.76 | 1.27 |
01/17 | 1,803 | 1,829 | 1,798 | 1,807 | +0.22% | 61,700 | 200億710万 | +1.86% | 9.68 | 1.26 |
01/16 | 1,813 | 1,829 | 1,802 | 1,803 | -0.88% | 42,300 | 199億6281万 | +1.58% | 9.66 | 1.26 |
01/15 | 1,773 | 1,823 | 1,773 | 1,819 | +3% | 61,600 | 201億3996万 | +2.25% | 9.74 | 1.27 |
01/12 | 1,770 | 1,800 | 1,761 | 1,766 | +0.06% | 58,000 | 195億5315万 | -0.84% | 9.46 | 1.23 |
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 | |
2014年 12月期 | 1,156 4,625 6/26 | 492 1,966 10/17 | 2,756,000 689,000 6/26 | 128億200万 | 54億4188万 | +9.73% 11/19 | -26.17% 10/17 |
2015年 12月期 | 900 1,800 12/7 | 538 2,150 1/16 2,150 1/13 | 193,800 96,900 12/21 | 99億6480万 | 59億5120万 | +16.56% 5/14 | -13.34% 1/20 |
2016年 12月期 | 849 1,698 1/8 | 533 1,065 2/12 | 164,000 82,000 1/29 | 94億12万 | 58億9584万 | +13.09% 3/29 | -25.26% 2/12 |
2017年 12月期 | 1,575 3,150 12/15 | 650 1,300 2/2 1,300 1/18 | 180,600 90,300 12/14 | 174億3840万 | 71億9680万 | +28.1% 11/20 | -10.41% 2/6 |
2018年 12月期 | 2,185 4,370 5/11 | 845 1,690 12/25 | 245,200 122,600 8/13 | 241億9232万 | 93億5584万 | +20.66% 10/9 | -24.56% 8/16 |
2019年 12月期 | 1,080 2,160 2/14 | 590 1,180 8/6 | 246,000 123,000 4/1 | 119億5776万 | 65億3248万 | +14.62% 10/8 | -16.13% 5/24 |
2020年 12月期 | 849 1,698 1/9 | 426 852 3/19 852 3/13 | 241,800 120,900 4/17 | 94億12万 | 47億1667万 | +20.68% 4/20 | -30.64% 3/13 |
2021年 12月期 | 1,245 2,490 11/16 | 633 1,266 1/20 | 298,200 149,100 8/11 | 137億8464万 | 70億857万 | +19.9% 9/8 | -14.38% 12/20 |
2022年 12月期 | 2,249 8/31 | 830 3/9 | 1,662,600 8/26 | 249億92万 | 91億8976万 | +35.19% 5/18 | -13.33% 1/4 |
2023年 12月期 | 2,153 7/3 | 1,298 4/7 | 791,100 5/11 | 238億3801万 | 143億7145万 | +26.2% 5/15 | -15.82% 8/9 |
最新 | 1,506 2024/6/7 | 23,200 | 166億7443万 | -8.73% 1,650 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 49%(1.49倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 109%(2.09倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- 50%(1.5倍)
- 2022/12/30 vs 2021/12/30
- 44%(1.44倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/06/07 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
426円(2020/03/19) - 254%(3.54倍)
1,506円(6/7)