株価チャート
株価
6/7
- 前日 (6/6)
- 1,366
- 始値
- 1,360
- 高値
- 1,419
- 安値
- 1,360
- 終値 +2.34%
- 1,398
- 出来高 -28.17%
- 32,900
乖離率
- 株価(5日)
移動平均値 - +1.23%
1,381 - 株価(25日)
移動平均値 - -3.39%
1,447 - 出来高(5日)
移動平均値 - -49.68%
65,380
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 | 1,360 | 1,419 | 1,360 | 1,398 | +2.34% | 32,900 | 206億5125万 | -3.39% | 53.5 | 3.42 |
06/06 | 1,409 | 1,414 | 1,360 | 1,366 | -2.15% | 45,800 | 201億7855万 | -6.18% | 52.28 | 3.35 |
06/05 | 1,435 | 1,450 | 1,395 | 1,396 | -1.06% | 114,800 | 206億2171万 | -5.03% | 53.42 | 3.42 |
06/04 | 1,332 | 1,424 | 1,331 | 1,411 | +5.93% | 83,300 | 208億4329万 | -4.79% | 54 | 3.46 |
06/03 | 1,340 | 1,347 | 1,318 | 1,332 | -0.22% | 50,100 | 196億7630万 | -10.54% | 50.97 | 3.26 |
05/31 | 1,315 | 1,353 | 1,311 | 1,335 | +0.6% | 100,400 | 197億2062万 | -11.12% | 51.09 | 3.27 |
05/30 | 1,380 | 1,389 | 1,324 | 1,327 | -4.19% | 116,900 | 196億244万 | -12.35% | 50.78 | 3.25 |
05/29 | 1,426 | 1,426 | 1,385 | 1,385 | -2.46% | 73,800 | 204億5922万 | -9.24% | 53 | 3.39 |
05/28 | 1,438 | 1,454 | 1,420 | 1,420 | -0.21% | 32,100 | 209億7624万 | -7.49% | 54.34 | 3.48 |
05/27 | 1,408 | 1,429 | 1,373 | 1,423 | +0.92% | 80,500 | 210億2055万 | -7.78% | 54.46 | 3.48 |
05/24 | 1,410 | 1,429 | 1,402 | 1,410 | -0.84% | 60,400 | 208億2852万 | -8.91% | 53.96 | 3.45 |
05/23 | 1,442 | 1,475 | 1,418 | 1,422 | -0.56% | 60,600 | 210億578万 | -8.55% | 54.42 | 3.48 |
05/22 | 1,466 | 1,496 | 1,430 | 1,430 | -2.46% | 49,500 | 211億2396万 | -8.45% | 54.73 | 3.5 |
05/21 | 1,499 | 1,501 | 1,466 | 1,466 | -2.27% | 37,600 | 216億5575万 | -6.33% | 56.1 | 3.59 |
05/20 | 1,488 | 1,520 | 1,471 | 1,500 | +2.88% | 53,700 | 221億5800万 | -4.4% | 57.4 | 3.67 |
05/17 | 1,440 | 1,480 | 1,433 | 1,458 | +0.76% | 56,000 | 215億3757万 | -7.31% | 55.8 | 3.57 |
05/16 | 1,500 | 1,503 | 1,438 | 1,447 | -3.15% | 118,100 | 213億7508万 | -8.07% | 55.38 | 3.54 |
05/15 | 1,540 | 1,540 | 1,488 | 1,494 | -2.35% | 74,300 | 220億6936万 | -5.14% | 57.17 | 3.66 |
05/14 | 1,506 | 1,532 | 1,495 | 1,530 | +1.59% | 62,100 | 226億116万 | -2.67% | 58.55 | 3.75 |
05/13 | 1,500 | 1,518 | 1,496 | 1,506 | +0.27% | 57,800 | 222億4663万 | -4.02% | 57.63 | 3.69 |
05/10 | 1,512 | 1,525 | 1,494 | 1,502 | -0.27% | 71,500 | 221億8754万 | -4.33% | 57.48 | 3.68 |
05/09 | 1,551 | 1,559 | 1,500 | 1,506 | -3.03% | 112,300 | 222億4663万 | -4.26% | 57.63 | 3.69 |
05/08 | 1,570 | 1,601 | 1,543 | 1,553 | -2.27% | 104,800 | 229億4091万 | -1.65% | 59.43 | 3.8 |
05/07 | 1,594 | 1,614 | 1,574 | 1,589 | +1.15% | 92,400 | 234億7270万 | +0.19% | 60.81 | 3.89 |
05/02 | 1,598 | 1,620 | 1,571 | 1,571 | -3.08% | 150,000 | 232億681万 | -1.07% | 60.12 | 3.85 |
05/01 | 1,695 | 1,719 | 1,611 | 1,621 | -5.09% | 225,800 | 239億4541万 | +2.14% | 62.03 | 3.97 |
04/30 | 1,705 | 1,753 | 1,681 | 1,708 | +0.35% | 443,500 | 252億3057万 | +7.83% | 65.36 | 4.18 |
04/26 | 1,637 | 1,710 | 1,612 | 1,702 | +6.38% | 252,100 | 251億4194万 | +8.2% | 65.13 | 4.17 |
04/25 | 1,628 | 1,645 | 1,591 | 1,600 | -2.79% | 121,900 | 236億3520万 | +2.24% | 61.23 | 3.92 |
04/24 | 1,650 | 1,681 | 1,634 | 1,646 | +1.04% | 175,900 | 243億1471万 | +5.31% | 62.99 | 4.03 |
04/23 | 1,614 | 1,653 | 1,596 | 1,629 | -0.18% | 149,100 | 240億6358万 | +4.42% | 62.34 | 3.99 |
04/22 | 1,589 | 1,632 | 1,540 | 1,632 | +2% | 144,600 | 240億9811万 | +4.75% | 62.46 | 4 |
04/19 | 1,596 | 1,632 | 1,543 | 1,600 | -1.96% | 195,300 | 236億2560万 | +2.89% | 61.23 | 3.92 |
04/18 | 1,546 | 1,632 | 1,546 | 1,632 | +5.97% | 226,600 | 240億9811万 | +4.95% | 62.46 | 4 |
04/17 | 1,650 | 1,719 | 1,530 | 1,540 | -3.33% | 556,300 | 227億3964万 | -0.96% | 58.93 | 3.77 |
04/16 | 1,568 | 1,643 | 1,568 | 1,593 | -0.44% | 249,900 | 235億2223万 | +2.31% | 60.96 | 3.9 |
04/15 | 1,477 | 1,620 | 1,472 | 1,600 | +6.67% | 291,000 | 236億2560万 | +2.89% | 61.23 | 3.92 |
04/12 | 1,435 | 1,562 | 1,431 | 1,500 | -4.76% | 549,500 | 221億4900万 | -3.47% | 57.4 | 3.67 |
04/11 | 1,555 | 1,582 | 1,530 | 1,575 | -1.25% | 173,400 | 232億5645万 | +0.9% | 60.27 | 3.86 |
04/10 | 1,575 | 1,620 | 1,528 | 1,595 | +7.34% | 442,200 | 235億5177万 | +1.98% | 61.04 | 3.91 |
04/09 | 1,477 | 1,486 | 1,455 | 1,486 | +1.23% | 74,300 | 219億4227万 | -4.87% | 56.87 | 3.64 |
04/08 | 1,450 | 1,500 | 1,440 | 1,468 | +3.38% | 126,800 | 216億7648万 | -6.08% | 56.18 | 3.6 |
04/05 | 1,433 | 1,450 | 1,400 | 1,420 | -2.07% | 185,700 | 209億6772万 | -9.09% | 54.34 | 3.48 |
04/04 | 1,540 | 1,558 | 1,441 | 1,450 | -5.23% | 261,600 | 214億1070万 | -7.11% | 55.49 | 3.55 |
04/03 | 1,577 | 1,619 | 1,530 | 1,530 | -3.71% | 273,900 | 225億9198万 | -1.92% | 58.55 | 3.75 |
04/02 | 1,640 | 1,682 | 1,581 | 1,589 | -3.52% | 271,900 | 234億6317万 | +2.06% | 60.81 | 3.89 |
04/01 | 1,750 | 1,759 | 1,646 | 1,647 | -4.24% | 451,800 | 243億1960万 | +6.19% | 63.03 | 4.03 |
03/29 | 1,680 | 1,742 | 1,650 | 1,720 | +4.88% | 583,000 | 253億9752万 | +11.76% | 65.82 | 4.21 |
03/28 | 1,594 | 1,647 | 1,561 | 1,640 | +5.47% | 425,000 | 242億1624万 | +7.61% | 62.76 | 4.02 |
03/27 | 1,538 | 1,690 | 1,526 | 1,555 | +1.04% | 975,800 | 229億6113万 | +2.78% | 59.51 | 3.81 |
03/26 | 1,543 | 1,729 | 1,476 | 1,539 | +6.51% | 1,619,900 | 227億2487万 | +2.12% | 58.9 | 3.77 |
03/25 | 1,497 | 1,515 | 1,443 | 1,445 | -2.89% | 133,900 | 213億3687万 | -3.73% | 55.3 | 3.54 |
03/22 | 1,539 | 1,549 | 1,488 | 1,488 | -3.63% | 100,700 | 219億7180万 | -0.33% | 56.94 | 3.64 |
03/21 | 1,602 | 1,611 | 1,520 | 1,544 | -2.46% | 162,800 | 227億9870万 | +3.97% | 59.09 | 3.78 |
03/19 | 1,600 | 1,602 | 1,562 | 1,583 | 0% | 52,300 | 233億7457万 | +7.25% | 60.58 | 3.88 |
03/18 | 1,548 | 1,630 | 1,540 | 1,583 | +1.93% | 121,600 | 233億7457万 | +7.98% | 60.58 | 3.88 |
03/15 | 1,600 | 1,603 | 1,540 | 1,553 | -3.48% | 126,100 | 229億3159万 | +6.81% | 59.43 | 3.8 |
03/14 | 1,631 | 1,657 | 1,566 | 1,609 | -0.8% | 155,100 | 237億5849万 | +11.35% | 61.58 | 3.94 |
03/13 | 1,635 | 1,658 | 1,581 | 1,622 | +1.69% | 173,000 | 239億5045万 | +13.19% | 62.07 | 3.97 |
03/12 | 1,545 | 1,636 | 1,527 | 1,595 | +3.57% | 111,300 | 235億5177万 | +12.48% | 61.04 | 3.91 |
03/11 | 1,547 | 1,597 | 1,512 | 1,540 | -2.65% | 200,900 | 227億3964万 | +9.76% | 58.93 | 3.77 |
03/08 | 1,651 | 1,710 | 1,582 | 1,582 | -4.64% | 214,900 | 233億5981万 | +13.81% | 60.54 | 3.87 |
03/07 | 1,730 | 1,730 | 1,608 | 1,659 | +0.55% | 313,000 | 244億9679万 | +20.65% | 63.49 | 4.06 |
03/06 | 1,543 | 1,770 | 1,523 | 1,650 | +5.77% | 633,000 | 243億6390万 | +21.68% | 63.14 | 4.04 |
03/05 | 1,502 | 1,603 | 1,458 | 1,560 | +3.52% | 370,100 | 230億3496万 | +16.59% | 59.7 | 3.82 |
03/04 | 1,424 | 1,530 | 1,415 | 1,507 | +4.87% | 250,600 | 222億5236万 | +13.82% | 57.67 | 3.69 |
03/01 | 1,457 | 1,508 | 1,419 | 1,437 | +2.86% | 239,400 | 212億1874万 | +9.44% | 54.99 | 3.52 |
02/29 | 1,409 | 1,410 | 1,368 | 1,397 | -1.62% | 59,900 | 206億2810万 | +7.05% | 53.46 | 3.42 |
02/28 | 1,464 | 1,487 | 1,407 | 1,420 | -3.27% | 109,600 | 209億6772万 | +9.23% | 54.34 | 3.48 |
02/27 | 1,462 | 1,530 | 1,453 | 1,468 | +3.31% | 175,200 | 216億7648万 | +13.71% | 56.18 | 3.59 |
02/26 | 1,378 | 1,450 | 1,357 | 1,421 | +3.72% | 118,900 | 209億8248万 | +11.02% | 54.38 | 3.48 |
02/22 | 1,387 | 1,420 | 1,341 | 1,370 | +2.85% | 135,200 | 202億2942万 | +7.7% | 52.43 | 3.35 |
02/21 | 1,360 | 1,463 | 1,308 | 1,332 | -3.2% | 211,300 | 196億6831万 | +5.21% | 50.97 | 3.26 |
02/20 | 1,416 | 1,416 | 1,371 | 1,376 | -2.2% | 83,200 | 203億1801万 | +8.86% | 52.66 | 3.37 |
02/19 | 1,350 | 1,461 | 1,333 | 1,407 | +2.7% | 203,100 | 207億7576万 | +11.58% | 53.84 | 3.44 |
02/16 | 1,280 | 1,370 | 1,280 | 1,370 | +8.73% | 115,900 | 202億2942万 | +8.9% | 52.43 | 3.35 |
02/15 | 1,283 | 1,293 | 1,255 | 1,260 | -1.87% | 55,000 | 186億516万 | +0.56% | 48.22 | 3.08 |
02/14 | 1,316 | 1,326 | 1,284 | 1,284 | -3.17% | 55,700 | 189億5954万 | +2.31% | 49.14 | 3.14 |
02/13 | 1,340 | 1,371 | 1,321 | 1,326 | -0.53% | 121,700 | 195億7971万 | +5.66% | 50.75 | 3.25 |
02/09 | 1,278 | 1,500 | 1,248 | 1,333 | +4.14% | 501,800 | 196億8307万 | +6.22% | 51.01 | 3.26 |
02/08 | 1,315 | 1,335 | 1,280 | 1,280 | -3.03% | 51,000 | 189億48万 | +1.91% | 48.98 | 3.13 |
02/07 | 1,310 | 1,359 | 1,274 | 1,320 | +1.46% | 94,000 | 194億9112万 | +4.68% | 50.52 | 3.23 |
02/06 | 1,260 | 1,318 | 1,240 | 1,301 | +3.17% | 50,900 | 192億1056万 | +3.01% | 49.79 | 3.18 |
02/05 | 1,227 | 1,272 | 1,216 | 1,261 | +2.85% | 68,000 | 186億1992万 | -0.08% | 48.26 | 3.09 |
02/02 | 1,209 | 1,254 | 1,208 | 1,226 | +1.41% | 64,600 | 181億311万 | -3.01% | 46.92 | 3 |
02/01 | 1,200 | 1,230 | 1,195 | 1,209 | +0.92% | 33,800 | 178億5209万 | -4.73% | 46.27 | 2.96 |
01/31 | 1,198 | 1,211 | 1,189 | 1,198 | +0.17% | 28,300 | 176億8966万 | -6.11% | 45.85 | 2.93 |
01/30 | 1,204 | 1,210 | 1,180 | 1,196 | -0.5% | 48,400 | 176億6013万 | -6.85% | 45.77 | 2.93 |
01/29 | 1,207 | 1,223 | 1,201 | 1,202 | -0.17% | 44,300 | 177億4873万 | -7.11% | 46 | 2.94 |
01/26 | 1,223 | 1,248 | 1,197 | 1,204 | -2.51% | 62,900 | 177億7826万 | -7.95% | 46.08 | 2.95 |
01/25 | 1,254 | 1,279 | 1,220 | 1,235 | -0.16% | 73,900 | 182億3601万 | -6.51% | 47.26 | 3.02 |
01/24 | 1,246 | 1,306 | 1,230 | 1,237 | -1.43% | 47,200 | 182億6554万 | -7.48% | 47.34 | 3.03 |
01/23 | 1,221 | 1,275 | 1,219 | 1,255 | +3.98% | 100,900 | 185億3133万 | -7.17% | 48.03 | 3.07 |
01/22 | 1,206 | 1,231 | 1,197 | 1,207 | +0.5% | 58,300 | 178億1894万 | -11.45% | 46.19 | 2.95 |
01/19 | 1,209 | 1,225 | 1,196 | 1,201 | -0.5% | 41,300 | 177億3036万 | -12.46% | 45.96 | 2.94 |
01/18 | 1,217 | 1,242 | 1,188 | 1,207 | -1.71% | 63,900 | 178億1894万 | -12.66% | 46.19 | 2.95 |
01/17 | 1,266 | 1,271 | 1,226 | 1,228 | -4.14% | 75,400 | 181億2896万 | -11.34% | 46.99 | 3.01 |
01/16 | 1,327 | 1,333 | 1,281 | 1,281 | -1.23% | 54,800 | 189億1140万 | -7.71% | 49.02 | 3.14 |
01/15 | 1,308 | 1,333 | 1,288 | 1,297 | -1.97% | 72,300 | 191億4761万 | -6.56% | 49.64 | 3.17 |
01/12 | 1,321 | 1,360 | 1,226 | 1,323 | +4.92% | 273,100 | 195億3144万 | -4.68% | 50.63 | 3.24 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2023年 8月期 | 3,095 1/16 | 1,310 10/25 | 17,291,000 10/6 | +51.25% 1/13 | -22.07% 4/25 |
最新 | 1,398 2024/6/7 | 32,900 | -3.39% 1,447 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -32%(0.68倍)
- 2024/06/07 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
988円(2023/10/16) - 41%(1.41倍)
1,398円(6/7)