株価チャート
株価
6/7
- 前日 (6/6)
- 3,420
- 始値
- 3,400
- 高値
- 3,415
- 安値
- 3,380
- 終値 -1.17%
- 3,380
- 出来高 -30%
- 1,400
乖離率
- 株価(5日)
移動平均値 - -1.29%
3,424 - 株価(25日)
移動平均値 - -3.51%
3,503 - 出来高(5日)
移動平均値 - -53.64%
3,020
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 | 3,400 | 3,415 | 3,380 | 3,380 | -1.17% | 1,400 | 169億8450万 | -3.51% | 10.51 | 1.37 |
06/06 | 3,450 | 3,450 | 3,410 | 3,420 | -0.29% | 2,000 | 171億8550万 | -2.59% | 10.63 | 1.39 |
06/05 | 3,430 | 3,435 | 3,410 | 3,430 | 0% | 1,300 | 172億3575万 | -2.45% | 10.66 | 1.39 |
06/04 | 3,450 | 3,450 | 3,390 | 3,430 | -0.87% | 5,900 | 172億3575万 | -2.47% | 10.66 | 1.39 |
06/03 | 3,500 | 3,545 | 3,460 | 3,460 | -1% | 4,500 | 173億8650万 | -1.7% | 10.76 | 1.4 |
05/31 | 3,470 | 3,495 | 3,470 | 3,495 | +0.87% | 1,600 | 175億6237万 | -0.91% | 10.87 | 1.42 |
05/30 | 3,520 | 3,520 | 3,465 | 3,465 | -1% | 2,900 | 174億1162万 | -1.79% | 10.77 | 1.41 |
05/29 | 3,570 | 3,575 | 3,485 | 3,500 | -0.71% | 4,300 | 175億8750万 | -0.79% | 10.88 | 1.42 |
05/28 | 3,540 | 3,550 | 3,515 | 3,525 | +0.57% | 3,200 | 177億1312万 | 0% | 10.96 | 1.43 |
05/27 | 3,550 | 3,550 | 3,500 | 3,505 | -0.71% | 2,400 | 176億1262万 | -0.48% | 10.9 | 1.42 |
05/24 | 3,480 | 3,530 | 3,460 | 3,530 | +1.73% | 3,700 | 177億3825万 | +0.2% | 10.98 | 1.43 |
05/23 | 3,525 | 3,525 | 3,430 | 3,470 | -1.56% | 3,700 | 174億3675万 | -1.59% | 10.79 | 1.41 |
05/22 | 3,610 | 3,610 | 3,525 | 3,525 | -2.35% | 1,600 | 177億1312万 | -0.23% | 10.96 | 1.43 |
05/21 | 3,645 | 3,645 | 3,610 | 3,610 | -0.96% | 700 | 181億4025万 | +2.01% | 11.22 | 1.46 |
05/20 | 3,525 | 3,645 | 3,475 | 3,645 | +3.4% | 3,000 | 183億1612万 | +2.94% | 11.33 | 1.48 |
05/17 | 3,485 | 3,525 | 3,480 | 3,525 | +1.29% | 2,100 | 177億1312万 | -0.37% | 10.96 | 1.43 |
05/16 | 3,475 | 3,520 | 3,475 | 3,480 | -1.28% | 2,600 | 174億8700万 | -1.61% | 10.82 | 1.41 |
05/15 | 3,500 | 3,590 | 3,450 | 3,525 | +2.77% | 5,600 | 177億1312万 | -0.28% | 10.96 | 1.43 |
05/14 | 3,480 | 3,525 | 3,430 | 3,430 | -1.72% | 5,800 | 172億3575万 | -2.97% | 10.66 | 1.39 |
05/13 | 3,490 | 3,520 | 3,490 | 3,490 | +0.14% | 1,400 | 175億3725万 | -1.19% | 10.85 | 1.42 |
05/10 | 3,470 | 3,520 | 3,445 | 3,485 | +0.43% | 2,600 | 175億1212万 | -1.19% | 10.84 | 1.41 |
05/09 | 3,570 | 3,595 | 3,470 | 3,470 | -2.8% | 4,200 | 174億3675万 | -1.45% | 10.79 | 1.41 |
05/08 | 3,610 | 3,610 | 3,500 | 3,570 | -1.11% | 1,800 | 179億3925万 | +1.54% | 11.1 | 1.45 |
05/07 | 3,595 | 3,610 | 3,585 | 3,610 | +0.42% | 2,600 | 181億4025万 | +2.97% | 11.22 | 1.46 |
05/02 | 3,600 | 3,600 | 3,570 | 3,595 | +0.28% | 900 | 180億6487万 | +2.89% | 11.18 | 1.46 |
05/01 | 3,580 | 3,595 | 3,525 | 3,585 | +1.27% | 3,300 | 180億1462万 | +2.96% | 11.15 | 1.45 |
04/30 | 3,500 | 3,575 | 3,450 | 3,540 | +2.46% | 4,700 | 177億8850万 | +2.05% | 11.01 | 1.44 |
04/26 | 3,485 | 3,490 | 3,385 | 3,455 | -1.85% | 5,000 | 173億6137万 | -0.12% | 10.74 | 1.4 |
04/25 | 3,615 | 3,615 | 3,385 | 3,520 | -2.76% | 4,600 | 176億8800万 | +2.06% | 10.94 | 1.43 |
04/24 | 3,530 | 3,620 | 3,530 | 3,620 | +2.84% | 4,300 | 181億9050万 | +5.36% | 11.26 | 1.47 |
04/23 | 3,480 | 3,525 | 3,480 | 3,520 | +1.44% | 5,400 | 176億8800万 | +3.01% | 10.94 | 1.43 |
04/22 | 3,435 | 3,470 | 3,430 | 3,470 | +1.61% | 3,100 | 174億3675万 | +1.88% | 10.79 | 1.41 |
04/19 | 3,425 | 3,460 | 3,350 | 3,415 | -1.59% | 6,900 | 171億6037万 | +0.53% | 10.62 | 1.39 |
04/18 | 3,515 | 3,530 | 3,420 | 3,470 | -1.56% | 3,700 | 174億3675万 | +2.3% | 10.79 | 1.41 |
04/17 | 3,595 | 3,620 | 3,520 | 3,525 | -1.95% | 2,100 | 177億1312万 | +4.35% | 10.96 | 1.43 |
04/16 | 3,665 | 3,665 | 3,595 | 3,595 | -1.51% | 4,500 | 180億6487万 | +6.99% | 11.18 | 1.46 |
04/15 | 3,675 | 3,675 | 3,650 | 3,650 | -0.82% | 1,200 | 183億4125万 | +9.22% | 11.35 | 1.48 |
04/12 | 3,635 | 3,680 | 3,635 | 3,680 | +0.96% | 3,500 | 184億9200万 | +10.74% | 11.44 | 1.49 |
04/11 | 3,580 | 3,650 | 3,565 | 3,645 | +1.82% | 12,800 | 183億1612万 | +10.32% | 11.33 | 1.48 |
04/10 | 3,530 | 3,580 | 3,530 | 3,580 | +2.43% | 7,700 | 179億8950万 | +8.98% | 11.13 | 1.45 |
04/09 | 3,460 | 3,535 | 3,460 | 3,495 | +1.6% | 4,300 | 175億6237万 | +6.95% | 10.87 | 1.42 |
04/08 | 3,545 | 3,595 | 3,380 | 3,440 | -2.27% | 7,500 | 172億8600万 | +5.59% | 10.7 | 1.4 |
04/05 | 3,400 | 3,545 | 3,400 | 3,520 | +4.61% | 10,800 | 176億8800万 | +8.21% | 10.94 | 1.43 |
04/04 | 3,350 | 3,420 | 3,330 | 3,365 | +0.6% | 6,000 | 169億912万 | +3.79% | 10.46 | 1.37 |
04/03 | 3,335 | 3,350 | 3,280 | 3,345 | +0.3% | 5,100 | 168億862万 | +3.37% | 10.4 | 1.36 |
04/02 | 3,345 | 3,350 | 3,300 | 3,335 | -0.3% | 2,700 | 167億5837万 | +3.31% | 10.37 | 1.35 |
04/01 | 3,340 | 3,345 | 3,300 | 3,345 | +0.45% | 3,700 | 168億862万 | +3.91% | 10.4 | 1.36 |
03/29 | 3,305 | 3,335 | 3,300 | 3,330 | +0.6% | 1,700 | 167億3325万 | +3.84% | 10.35 | 1.35 |
03/28 | 3,335 | 3,335 | 3,300 | 3,310 | +0.3% | 2,600 | 166億3275万 | +3.53% | 10.29 | 1.34 |
03/27 | 3,280 | 3,330 | 3,265 | 3,300 | +1.54% | 5,200 | 165億8250万 | +3.51% | 10.26 | 1.34 |
03/26 | 3,215 | 3,255 | 3,215 | 3,250 | -1.07% | 3,500 | 163億3125万 | +2.2% | 10.11 | 1.32 |
03/25 | 3,230 | 3,290 | 3,230 | 3,285 | +1.86% | 5,400 | 165億712万 | +3.63% | 10.21 | 1.33 |
03/22 | 3,200 | 3,225 | 3,180 | 3,225 | +1.26% | 1,600 | 162億562万 | +2.22% | 10.03 | 1.31 |
03/21 | 3,190 | 3,255 | 3,175 | 3,185 | +0.95% | 4,000 | 160億462万 | +0.63% | 9.9 | 1.29 |
03/19 | 3,230 | 3,230 | 3,135 | 3,155 | -2.32% | 5,900 | 158億5387万 | -0.91% | 9.81 | 1.28 |
03/18 | 3,265 | 3,265 | 3,225 | 3,230 | -0.77% | 3,900 | 162億3075万 | +0.81% | 10.04 | 1.31 |
03/15 | 3,275 | 3,275 | 3,250 | 3,255 | -1.06% | 1,300 | 163億5637万 | +1.09% | 10.12 | 1.32 |
03/14 | 3,115 | 3,290 | 3,115 | 3,290 | +5.62% | 5,000 | 165億3225万 | +1.79% | 10.23 | 1.33 |
03/13 | 3,075 | 3,195 | 3,060 | 3,115 | +1.3% | 3,600 | 156億5287万 | -4.04% | 9.69 | 1.26 |
03/12 | 3,120 | 3,120 | 3,055 | 3,075 | -2.38% | 4,800 | 154億5187万 | -5.88% | 9.56 | 1.25 |
03/11 | 3,170 | 3,195 | 3,150 | 3,150 | -0.79% | 2,300 | 158億2875万 | -4.23% | 9.79 | 1.28 |
03/08 | 3,200 | 3,210 | 3,175 | 3,175 | -0.78% | 1,600 | 159億5437万 | -4.02% | 9.87 | 1.29 |
03/07 | 3,165 | 3,200 | 3,110 | 3,200 | +1.11% | 2,000 | 160億8000万 | -3.79% | 9.95 | 1.3 |
03/06 | 3,155 | 3,165 | 3,155 | 3,165 | +0.16% | 800 | 159億412万 | -5.35% | 9.84 | 1.28 |
03/05 | 3,250 | 3,295 | 3,160 | 3,160 | -2.77% | 3,600 | 158億7900万 | -6.01% | 9.83 | 1.28 |
03/04 | 3,305 | 3,305 | 3,250 | 3,250 | -1.66% | 2,300 | 163億3125万 | -3.62% | 10.11 | 1.32 |
03/01 | 3,240 | 3,375 | 3,240 | 3,305 | +1.54% | 6,200 | 166億762万 | -2.19% | 10.28 | 1.34 |
02/29 | 3,245 | 3,255 | 3,215 | 3,255 | +1.72% | 3,200 | 163億5637万 | -3.84% | 10.12 | 1.32 |
02/28 | 3,220 | 3,220 | 3,160 | 3,200 | +1.59% | 2,300 | 160億8000万 | -5.69% | 9.95 | 1.3 |
02/27 | 3,150 | 3,225 | 3,150 | 3,150 | +1.29% | 6,500 | 158億2875万 | -7.43% | 9.79 | 1.28 |
02/26 | 3,110 | 3,150 | 3,060 | 3,110 | +1.97% | 11,500 | 156億2775万 | -8.9% | 9.67 | 1.26 |
02/22 | 3,140 | 3,140 | 3,010 | 3,050 | -0.97% | 4,200 | 153億2625万 | -11% | 9.48 | 1.24 |
02/21 | 3,075 | 3,135 | 3,040 | 3,080 | +0.16% | 4,200 | 154億7700万 | -10.54% | 9.58 | 1.25 |
02/20 | 3,150 | 3,255 | 3,065 | 3,075 | -0.97% | 12,300 | 154億5187万 | -11.1% | 9.56 | 1.25 |
02/19 | 3,075 | 3,120 | 3,045 | 3,105 | +2.99% | 7,900 | 156億262万 | -10.65% | 9.65 | 1.26 |
02/16 | 2,911 | 3,040 | 2,905 | 3,015 | +3.72% | 11,300 | 151億5037万 | -13.71% | 9.37 | 1.22 |
02/15 | 2,835 | 3,045 | 2,776 | 2,907 | -16.35% | 73,100 | 146億767万 | -17.3% | 9.04 | 1.18 |
02/14 | 3,665 | 3,665 | 3,310 | 3,475 | -5.18% | 18,600 | 174億6187万 | -1.81% | 10.8 | 1.41 |
02/13 | 3,635 | 3,675 | 3,545 | 3,665 | +0.27% | 5,100 | 184億1662万 | +3.59% | 11.4 | 1.49 |
02/09 | 3,625 | 3,655 | 3,620 | 3,655 | +0.69% | 1,000 | 183億6637万 | +3.6% | 11.36 | 1.48 |
02/08 | 3,625 | 3,685 | 3,560 | 3,630 | +2.11% | 5,400 | 182億4075万 | +3.1% | 11.29 | 1.47 |
02/07 | 3,605 | 3,615 | 3,545 | 3,555 | -2.07% | 10,600 | 178億6387万 | +1.08% | 11.05 | 1.44 |
02/06 | 3,650 | 3,650 | 3,625 | 3,630 | 0% | 400 | 182億4075万 | +3.21% | 11.29 | 1.47 |
02/05 | 3,630 | 3,635 | 3,610 | 3,630 | 0% | 1,600 | 182億4075万 | +3.24% | 11.29 | 1.47 |
02/02 | 3,620 | 3,660 | 3,620 | 3,630 | +0.14% | 1,500 | 182億4075万 | +3.13% | 11.29 | 1.47 |
02/01 | 3,625 | 3,685 | 3,625 | 3,625 | 0% | 1,400 | 182億1562万 | +2.87% | 11.27 | 1.47 |
01/31 | 3,645 | 3,695 | 3,620 | 3,625 | -0.55% | 5,000 | 182億1562万 | +2.78% | 11.27 | 1.47 |
01/30 | 3,700 | 3,700 | 3,580 | 3,645 | +0.41% | 11,500 | 183億1612万 | +3.32% | 11.33 | 1.48 |
01/29 | 3,460 | 3,650 | 3,455 | 3,630 | +6.3% | 12,100 | 182億4075万 | +2.8% | 11.29 | 1.47 |
01/26 | 3,435 | 3,445 | 3,415 | 3,415 | 0% | 1,400 | 171億6037万 | -3.26% | 10.62 | 1.39 |
01/25 | 3,455 | 3,455 | 3,405 | 3,415 | -1.3% | 5,300 | 171億6037万 | -3.48% | 10.62 | 1.39 |
01/24 | 3,460 | 3,460 | 3,450 | 3,460 | 0% | 1,700 | 173億8650万 | -2.34% | 10.76 | 1.4 |
01/23 | 3,445 | 3,460 | 3,445 | 3,460 | +0.58% | 1,400 | 173億8650万 | -2.4% | 10.76 | 1.4 |
01/22 | 3,455 | 3,460 | 3,440 | 3,440 | +0.15% | 1,100 | 172億8600万 | -3.1% | 10.7 | 1.4 |
01/19 | 3,425 | 3,490 | 3,425 | 3,435 | +0.44% | 2,700 | 172億6087万 | -3.35% | 10.68 | 1.39 |
01/18 | 3,495 | 3,495 | 3,410 | 3,420 | -0.73% | 2,900 | 171億8550万 | -3.91% | 10.63 | 1.39 |
01/17 | 3,485 | 3,490 | 3,445 | 3,445 | -1.15% | 2,500 | 173億1112万 | -3.45% | 10.71 | 1.4 |
01/16 | 3,485 | 3,520 | 3,445 | 3,485 | 0% | 4,900 | 175億1212万 | -2.74% | 10.84 | 1.41 |
01/15 | 3,565 | 3,565 | 3,445 | 3,485 | -2.24% | 8,400 | 175億1212万 | -3.09% | 10.84 | 1.41 |
01/12 | 3,545 | 3,565 | 3,525 | 3,565 | +0.56% | 2,800 | 179億1412万 | -1.25% | 11.08 | 1.45 |
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 | |
2012年 6月期 | 555 2,218 5/9 | 341 1,363 4/26 | 1,686,000 421,500 4/26 | 23億4276万 | 14億3966万 | +11.87% 6/25 | -9.98% 7/24 |
2013年 6月期 | 755 3,020 5/13 3,020 5/10 | 375 1,500 8/1 | 69,600 17,400 4/1 | 31億8987万 | 15億8437万 | +23.09% 3/26 | -10.53% 6/7 |
2014年 6月期 | 855 3,420 9/24 | 626 2,502 7/1 | 89,600 22,400 9/20 | 36億1237万 | 26億4273万 | +25.33% 9/20 | -8.29% 2/4 |
2015年 6月期 | 1,063 4,250 4/23 | 703 2,810 8/13 2,810 8/11 他2件 | 106,400 26,600 4/23 | 53億3906万 | 35億3006万 | +15.15% 12/25 | -7.62% 7/10 |
2016年 6月期 | 1,492 2,984 6/6 | 730 1,460 8/25 | 47,800 23,900 8/24 | 74億9730万 | 36億6825万 | +20.72% 5/24 | -21.47% 8/25 |
2017年 6月期 | 2,375 5/23 | 1,318 2,635 9/12 | 137,400 68,700 11/28 | 119億3437万 | 66億2043万 | +25.23% 10/27 | -8.86% 11/25 |
2018年 6月期 | 2,194 7/26 | 1,803 2/9 | 33,500 5/15 | 110億2485万 | 90億6007万 | +5.57% 4/10 | -10.33% 7/5 |
2019年 6月期 | 1,887 6/5 | 1,423 1/4 | 13,500 6/5 | 94億8217万 | 71億5057万 | +9.43% 6/4 | -12.27% 1/4 |
2020年 6月期 | 2,054 6/4 | 1,201 3/13 | 60,300 5/22 | 103億2135万 | 60億3502万 | +20.28% 5/25 | -26.07% 3/13 |
2021年 6月期 | 1,990 4/5 | 1,509 8/3 | 54,500 8/14 | 99億9975万 | 75億8272万 | +11.29% 8/26 | -3.84% 1/5 |
2022年 6月期 | 2,775 6/3 | 1,797 7/19 | 20,700 2/15 | 139億4437万 | 90億2992万 | +13.27% 2/17 | -10% 7/7 |
2023年 6月期 | 3,890 12/9 | 2,350 7/1 | 14,300 2/9 | 195億4725万 | 118億875万 | +15.58% 12/9 | -8.43% 1/6 |
最新 | 3,380 2024/6/7 | 1,400 | 169億8450万 | -3.51% 3,503 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 68%(1.68倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- 54%(1.54倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 53%(1.53倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/06/07 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
341円(2012/04/26) - 892%(9.92倍)
3,380円(6/7)