株価チャート
株価
6/6
- 前日 (6/5)
- 941
- 始値
- 949
- 高値
- 949
- 安値
- 911
- 終値 -2.55%
- 917
- 出来高 +48.21%
- 28,900
乖離率
- 株価（5日）
移動平均値 - -0.43%
921 - 株価（25日）
移動平均値 - -20.05%
1,147 - 出来高（5日）
移動平均値 - -3.99%
30,100
2024/01/11～2024/06/06
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 | ||||||||||
| 06/06 | 949 | 949 | 911 | 917 | -2.55% | 28,900 | 31億6328万 | -20.05% | 9.98 | 2.82 |
| 06/05 | 940 | 956 | 920 | 941 | +0.32% | 19,500 | 32億4607万 | -19.43% | 10.24 | 2.89 |
| 06/04 | 917 | 954 | 910 | 938 | +3.76% | 48,800 | 32億3572万 | -20.98% | 10.21 | 2.88 |
| 06/03 | 909 | 910 | 886 | 904 | -0.33% | 30,500 | 31億1843万 | -24.98% | 9.84 | 2.78 |
| 05/31 | 888 | 912 | 880 | 907 | +2.6% | 22,800 | 31億2878万 | -25.96% | 9.87 | 2.79 |
| 05/30 | 889 | 901 | 876 | 884 | -2% | 46,800 | 30億4944万 | -29% | 9.62 | 2.72 |
| 05/29 | 953 | 953 | 902 | 902 | -5.35% | 41,600 | 31億1153万 | -28.81% | 9.82 | 2.77 |
| 05/28 | 947 | 975 | 947 | 953 | +0.63% | 18,800 | 32億8746万 | -25.95% | 10.37 | 2.93 |
| 05/27 | 945 | 960 | 930 | 947 | -1.35% | 41,600 | 32億6677万 | -27.54% | 10.31 | 2.91 |
| 05/24 | 975 | 975 | 940 | 960 | -1.54% | 39,400 | 33億1161万 | -27.6% | 10.45 | 2.95 |
| 05/23 | 1,005 | 1,008 | 967 | 975 | -2.69% | 66,900 | 33億6336万 | -27.51% | 10.61 | 2.99 |
| 05/22 | 1,040 | 1,056 | 1,000 | 1,002 | -3.84% | 82,700 | 34億5649万 | -26.49% | 10.9 | 3.08 |
| 05/21 | 1,097 | 1,097 | 1,040 | 1,042 | -4.23% | 95,000 | 35億9448万 | -24.6% | 11.34 | 3.2 |
| 05/20 | 1,103 | 1,133 | 1,070 | 1,088 | -2.86% | 124,000 | 37億5316万 | -22.23% | 11.84 | 3.34 |
| 05/17 | 1,100 | 1,149 | 1,065 | 1,120 | -2.1% | 285,400 | 38億6355万 | -20.9% | 12.19 | 3.44 |
| 05/16 | 1,144 | 1,144 | 1,144 | 1,144 | -20.78% | 17,400 | 39億4634万 | -20.06% | 12.45 | 3.51 |
| 05/15 | 1,488 | 1,497 | 1,410 | 1,444 | -2.23% | 111,100 | 49億8122万 | -0.14% | 15.71 | 4.44 |
| 05/14 | 1,430 | 1,477 | 1,421 | 1,477 | +3.5% | 33,400 | 50億9505万 | +2.21% | 16.07 | 4.54 |
| 05/13 | 1,421 | 1,433 | 1,396 | 1,427 | +0.56% | 24,200 | 49億2257万 | -1.31% | 15.53 | 4.38 |
| 05/10 | 1,424 | 1,433 | 1,409 | 1,419 | -0.07% | 24,500 | 48億9498万 | -1.94% | 15.44 | 4.36 |
| 05/09 | 1,474 | 1,474 | 1,415 | 1,420 | -2.61% | 29,100 | 48億9843万 | -2% | 15.45 | 4.36 |
| 05/08 | 1,500 | 1,524 | 1,455 | 1,458 | -3.06% | 63,800 | 50億2951万 | +0.28% | 15.87 | 4.48 |
| 05/07 | 1,499 | 1,520 | 1,485 | 1,504 | +2.87% | 25,300 | 51億8819万 | +3.08% | 16.37 | 4.62 |
| 05/02 | 1,438 | 1,464 | 1,430 | 1,462 | +1.6% | 16,200 | 50億4331万 | +0.07% | 15.91 | 4.49 |
| 05/01 | 1,436 | 1,450 | 1,429 | 1,439 | +0.28% | 11,100 | 49億6397万 | -1.84% | 15.66 | 4.42 |
| 04/30 | 1,434 | 1,447 | 1,425 | 1,435 | +0.14% | 12,300 | 49億5017万 | -2.58% | 15.62 | 4.41 |
| 04/26 | 1,393 | 1,437 | 1,388 | 1,433 | +3.39% | 21,800 | 49億4327万 | -3.18% | 15.59 | 4.4 |
| 04/25 | 1,391 | 1,415 | 1,386 | 1,386 | -1.35% | 16,700 | 47億8114万 | -6.73% | 15.08 | 4.26 |
| 04/24 | 1,412 | 1,425 | 1,401 | 1,405 | +0.21% | 16,300 | 48億4668万 | -5.83% | 15.29 | 4.32 |
| 04/23 | 1,446 | 1,446 | 1,396 | 1,402 | -1.75% | 27,300 | 48億3633万 | -6.28% | 15.26 | 4.31 |
| 04/22 | 1,421 | 1,450 | 1,372 | 1,427 | +2% | 32,700 | 49億2257万 | -4.8% | 15.53 | 4.38 |
| 04/19 | 1,439 | 1,455 | 1,367 | 1,399 | -4.77% | 46,100 | 48億2599万 | -6.67% | 15.22 | 4.3 |
| 04/18 | 1,401 | 1,477 | 1,394 | 1,469 | +4.18% | 33,700 | 50億6746万 | -2.13% | 15.99 | 4.51 |
| 04/17 | 1,428 | 1,434 | 1,395 | 1,410 | -1.26% | 42,900 | 48億6393万 | -5.94% | 15.34 | 4.33 |
| 04/16 | 1,435 | 1,472 | 1,420 | 1,428 | -1.31% | 21,500 | 49億2602万 | -4.93% | 15.54 | 4.39 |
| 04/15 | 1,423 | 1,447 | 1,423 | 1,447 | -0.41% | 15,100 | 49億9157万 | -3.79% | 15.75 | 4.44 |
| 04/12 | 1,480 | 1,481 | 1,436 | 1,453 | -1.82% | 23,300 | 50億1226万 | -3.65% | 15.81 | 4.46 |
| 04/11 | 1,492 | 1,502 | 1,460 | 1,480 | -1.53% | 25,000 | 51億540万 | -2.37% | 16.11 | 4.55 |
| 04/10 | 1,502 | 1,522 | 1,500 | 1,503 | -0.46% | 18,000 | 51億8474万 | -1.05% | 16.36 | 4.62 |
| 04/09 | 1,529 | 1,543 | 1,500 | 1,510 | -0.46% | 37,200 | 52億648万 | -0.79% | 16.43 | 4.64 |
| 04/08 | 1,439 | 1,517 | 1,433 | 1,517 | +6.68% | 41,100 | 52億3304万 | -0.52% | 16.51 | 4.66 |
| 04/05 | 1,451 | 1,470 | 1,404 | 1,422 | -4.82% | 71,300 | 49億533万 | -7.06% | 15.47 | 4.37 |
| 04/04 | 1,465 | 1,499 | 1,453 | 1,494 | +3.46% | 47,700 | 51億5370万 | -2.92% | 16.26 | 4.59 |
| 04/03 | 1,471 | 1,495 | 1,439 | 1,444 | -2.63% | 50,700 | 49億8122万 | -6.72% | 15.71 | 4.44 |
| 04/02 | 1,535 | 1,535 | 1,481 | 1,483 | -3.83% | 57,700 | 51億1575万 | -4.75% | 16.14 | 4.56 |
| 04/01 | 1,571 | 1,582 | 1,521 | 1,542 | -1.78% | 42,400 | 53億1928万 | -1.6% | 16.78 | 4.74 |
| 03/29 | 1,566 | 1,611 | 1,566 | 1,570 | +0.9% | 25,600 | 54億1587万 | -0.32% | 17.08 | 4.82 |
| 03/28 | 1,614 | 1,630 | 1,556 | 1,556 | -2.38% | 51,200 | 53億6757万 | -1.89% | 16.93 | 4.78 |
| 03/27 | 1,600 | 1,618 | 1,583 | 1,594 | -1.12% | 40,100 | 54億9866万 | -0.31% | 17.35 | 4.9 |
| 03/26 | 1,636 | 1,682 | 1,601 | 1,612 | -0.31% | 102,200 | 55億6075万 | -0.06% | 17.54 | 4.95 |
| 03/25 | 1,662 | 1,708 | 1,617 | 1,617 | +2.21% | 181,100 | 55億7800万 | -0.43% | 17.6 | 4.97 |
| 03/22 | 1,574 | 1,582 | 1,514 | 1,582 | +2.79% | 79,600 | 54億5726万 | -2.71% | 17.22 | 4.86 |
| 03/21 | 1,580 | 1,580 | 1,521 | 1,539 | +1.92% | 67,800 | 53億647万 | -6.1% | 16.75 | 4.73 |
| 03/19 | 1,472 | 1,512 | 1,469 | 1,510 | +3.78% | 37,600 | 52億648万 | -8.26% | 16.43 | 4.64 |
| 03/18 | 1,432 | 1,475 | 1,432 | 1,455 | +1.75% | 22,200 | 50億1684万 | -11.87% | 15.83 | 4.47 |
| 03/15 | 1,446 | 1,467 | 1,424 | 1,430 | -1.24% | 24,900 | 49億3064万 | -13.7% | 15.56 | 4.39 |
| 03/14 | 1,435 | 1,479 | 1,424 | 1,448 | +1.33% | 37,100 | 49億9270万 | -12.93% | 15.76 | 4.45 |
| 03/13 | 1,519 | 1,519 | 1,424 | 1,429 | -3.77% | 53,100 | 49億2719万 | -14.38% | 15.55 | 4.39 |
| 03/12 | 1,471 | 1,488 | 1,429 | 1,485 | +0.54% | 52,700 | 51億2028万 | -11.4% | 16.16 | 4.56 |
| 03/11 | 1,518 | 1,555 | 1,472 | 1,477 | -4.4% | 68,200 | 50億9269万 | -12.08% | 16.07 | 4.53 |
| 03/08 | 1,636 | 1,646 | 1,538 | 1,545 | -6.19% | 86,600 | 53億2716万 | -8.15% | 16.81 | 4.74 |
| 03/07 | 1,596 | 1,680 | 1,581 | 1,647 | +5.85% | 103,800 | 56億7885万 | -2.14% | 17.92 | 5.06 |
| 03/06 | 1,556 | 1,564 | 1,521 | 1,556 | -2.38% | 108,500 | 53億6508万 | -7.49% | 16.93 | 4.78 |
| 03/05 | 1,563 | 1,608 | 1,556 | 1,594 | +1.46% | 39,800 | 54億9611万 | -5.34% | 17.35 | 4.89 |
| 03/04 | 1,638 | 1,656 | 1,565 | 1,571 | -4.21% | 108,200 | 54億1680万 | -6.88% | 17.1 | 4.82 |
| 03/01 | 1,652 | 1,697 | 1,586 | 1,640 | -0.73% | 133,700 | 56億5472万 | -2.96% | 17.85 | 5.04 |
| 02/29 | 1,701 | 1,717 | 1,616 | 1,652 | -3.39% | 87,300 | 56億9609万 | -2.19% | 17.98 | 5.07 |
| 02/28 | 1,690 | 1,734 | 1,683 | 1,710 | +1.18% | 44,200 | 58億9608万 | +1.24% | 18.61 | 5.25 |
| 02/27 | 1,721 | 1,755 | 1,679 | 1,690 | -1.8% | 61,600 | 58億2712万 | +0.18% | 18.39 | 5.19 |
| 02/26 | 1,785 | 1,785 | 1,695 | 1,721 | -1.66% | 108,800 | 59億3400万 | +2.14% | 18.73 | 5.28 |
| 02/22 | 1,856 | 1,856 | 1,715 | 1,750 | -4.74% | 125,900 | 60億3400万 | +4.04% | 19.04 | 5.37 |
| 02/21 | 1,850 | 1,899 | 1,804 | 1,837 | -2.39% | 164,100 | 63億2956万 | +9.74% | 19.99 | 5.64 |
| 02/20 | 1,957 | 1,957 | 1,862 | 1,882 | -3.88% | 115,400 | 64億8461万 | +13.17% | 20.48 | 5.77 |
| 02/19 | 1,871 | 1,990 | 1,828 | 1,958 | +4.37% | 233,400 | 67億4648万 | +18.67% | 21.31 | 6.01 |
| 02/16 | 1,755 | 1,885 | 1,750 | 1,876 | +12.94% | 383,300 | 64億6394万 | +14.88% | 20.41 | 5.76 |
| 02/15 | 1,741 | 1,745 | 1,501 | 1,661 | -12.62% | 639,200 | 57億2314万 | +2.47% | 18.08 | 5.1 |
| 02/14 | 2,000 | 2,000 | 1,877 | 1,901 | +10.39% | 334,700 | 65億5008万 | +17.49% | 20.69 | 5.83 |
| 02/13 | 1,660 | 1,722 | 1,649 | 1,722 | +4.87% | 58,900 | 59億3332万 | +7.16% | 18.74 | 5.28 |
| 02/09 | 1,599 | 1,649 | 1,599 | 1,642 | +3.01% | 28,800 | 56億5767万 | +2.56% | 17.87 | 5.04 |
| 02/08 | 1,590 | 1,610 | 1,565 | 1,594 | +0.76% | 12,700 | 54億9228万 | -0.31% | 17.35 | 4.89 |
| 02/07 | 1,609 | 1,609 | 1,566 | 1,582 | -1.68% | 17,800 | 54億5093万 | -0.88% | 17.22 | 4.85 |
| 02/06 | 1,630 | 1,630 | 1,590 | 1,609 | -0.06% | 14,900 | 55億4397万 | +0.94% | 17.51 | 4.94 |
| 02/05 | 1,561 | 1,623 | 1,556 | 1,610 | +3.14% | 31,700 | 55億4741万 | +1.39% | 17.52 | 4.94 |
| 02/02 | 1,560 | 1,570 | 1,548 | 1,561 | +0.77% | 13,400 | 53億7858万 | -1.33% | 16.99 | 4.79 |
| 02/01 | 1,562 | 1,576 | 1,522 | 1,549 | -1.21% | 22,600 | 53億3723万 | -1.84% | 16.86 | 4.75 |
| 01/31 | 1,600 | 1,608 | 1,562 | 1,568 | -2.49% | 22,900 | 54億270万 | -0.44% | 17.06 | 4.81 |
| 01/30 | 1,617 | 1,640 | 1,587 | 1,608 | -0.74% | 22,100 | 55億4052万 | +2.1% | 17.5 | 4.93 |
| 01/29 | 1,661 | 1,661 | 1,616 | 1,620 | -2.11% | 11,700 | 55億8187万 | +2.92% | 17.63 | 4.97 |
| 01/26 | 1,643 | 1,658 | 1,623 | 1,655 | +0.73% | 17,800 | 57億246万 | +5.41% | 18.01 | 5.08 |
| 01/25 | 1,631 | 1,643 | 1,599 | 1,643 | +0.8% | 17,600 | 56億6112万 | +5.19% | 17.88 | 5.04 |
| 01/24 | 1,642 | 1,650 | 1,604 | 1,630 | -1.15% | 24,600 | 56億1632万 | +4.76% | 17.74 | 5 |
| 01/23 | 1,688 | 1,689 | 1,630 | 1,649 | -1.02% | 21,300 | 56億8179万 | +6.46% | 17.94 | 5.06 |
| 01/22 | 1,650 | 1,681 | 1,638 | 1,666 | +1.59% | 29,800 | 57億4036万 | +8.04% | 18.13 | 5.11 |
| 01/19 | 1,649 | 1,685 | 1,608 | 1,640 | +0.43% | 36,800 | 56億5078万 | +7.12% | 17.85 | 5.03 |
| 01/18 | 1,579 | 1,670 | 1,537 | 1,633 | +5.02% | 58,000 | 56億2666万 | +7.15% | 17.77 | 5.01 |
| 01/17 | 1,587 | 1,603 | 1,550 | 1,555 | -0.06% | 37,600 | 53億5790万 | +2.3% | 16.92 | 4.77 |
| 01/16 | 1,553 | 1,616 | 1,553 | 1,556 | +0.19% | 22,600 | 53億6135万 | +2.44% | 16.93 | 4.77 |
| 01/15 | 1,574 | 1,574 | 1,520 | 1,553 | 0% | 11,700 | 53億5101万 | +2.17% | 16.9 | 4.76 |
| 01/12 | 1,555 | 1,572 | 1,520 | 1,553 | -0.13% | 38,700 | 53億5101万 | +1.97% | 16.9 | 4.76 |
| 01/11 | 1,591 | 1,600 | 1,533 | 1,555 | -1.83% | 26,700 | 53億5790万 | +1.77% | 16.92 | 4.77 |
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 9月期 | 2,980 8/30 | 1,815 9/22 | 5,534,300 8/30 | +7.26% 11/6 | -13.93% 10/16 |
| 最新 | 917 2024/6/6 | 28,900 | -20.05% 1,147 | ||