株価チャート
株価
6/7
- 前日 (6/6)
- 2,205
- 始値
- 2,190
- 高値
- 2,240
- 安値
- 2,180
- 終値 +1%
- 2,227
- 出来高 -37.05%
- 80,700
乖離率
- 株価(5日)
移動平均値 - -1.24%
2,255 - 株価(25日)
移動平均値 - +3.87%
2,144 - 出来高(5日)
移動平均値 - -56.39%
185,040
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 | 2,190 | 2,240 | 2,180 | 2,227 | +1% | 80,700 | 707億2729万 | +3.87% | 13.01 | 1.94 |
06/06 | 2,280 | 2,291 | 2,180 | 2,205 | -3.03% | 128,200 | 700億2859万 | +3.18% | 12.88 | 1.92 |
06/05 | 2,291 | 2,306 | 2,254 | 2,274 | -1.39% | 139,700 | 722億1996万 | +6.56% | 13.29 | 1.98 |
06/04 | 2,267 | 2,320 | 2,242 | 2,306 | +1.81% | 279,700 | 732億3625万 | +8.31% | 13.47 | 2.01 |
06/03 | 2,200 | 2,267 | 2,158 | 2,265 | +5.01% | 296,900 | 719億3413万 | +6.79% | 13.23 | 1.97 |
05/31 | 2,032 | 2,165 | 2,031 | 2,157 | +5.27% | 372,400 | 685億416万 | +1.89% | 12.6 | 1.88 |
05/30 | 2,045 | 2,067 | 2,012 | 2,049 | -0.53% | 219,200 | 650億7419万 | -3.17% | 11.97 | 1.79 |
05/29 | 2,065 | 2,080 | 2,053 | 2,060 | 0% | 127,600 | 654億2354万 | -2.69% | 12.04 | 1.8 |
05/28 | 2,076 | 2,109 | 2,056 | 2,060 | +0.15% | 109,200 | 654億2354万 | -2.69% | 12.04 | 1.8 |
05/27 | 2,053 | 2,065 | 2,043 | 2,057 | -0.15% | 221,300 | 653億2826万 | -2.93% | 12.02 | 1.79 |
05/24 | 2,053 | 2,077 | 2,037 | 2,060 | -0.77% | 132,900 | 654億2354万 | -2.83% | 12.04 | 1.8 |
05/23 | 2,101 | 2,105 | 2,057 | 2,076 | -2.12% | 102,600 | 659億3168万 | -2.17% | 12.13 | 1.81 |
05/22 | 2,150 | 2,150 | 2,112 | 2,121 | -1.35% | 227,400 | 673億6083万 | -0.14% | 12.39 | 1.85 |
05/21 | 2,120 | 2,161 | 2,117 | 2,150 | +1.7% | 209,800 | 682億8185万 | +1.22% | 12.56 | 1.87 |
05/20 | 2,070 | 2,116 | 2,060 | 2,114 | +1.49% | 250,900 | 671億3852万 | -0.47% | 12.35 | 1.84 |
05/17 | 2,130 | 2,131 | 2,073 | 2,083 | -2.57% | 155,300 | 661億5399万 | -1.98% | 12.17 | 1.82 |
05/16 | 2,193 | 2,193 | 2,132 | 2,138 | -1.88% | 179,200 | 679億74万 | +0.42% | 12.49 | 1.86 |
05/15 | 2,197 | 2,197 | 2,153 | 2,179 | -0.82% | 228,100 | 692億286万 | +2.3% | 12.73 | 1.9 |
05/14 | 2,170 | 2,200 | 2,148 | 2,197 | +1.01% | 215,000 | 697億7452万 | +3.15% | 12.84 | 1.92 |
05/13 | 2,200 | 2,222 | 2,170 | 2,175 | -0.09% | 134,400 | 690億7582万 | +2.16% | 12.71 | 1.9 |
05/10 | 2,190 | 2,190 | 2,149 | 2,177 | +0.09% | 156,800 | 691億3934万 | +2.21% | 12.72 | 1.9 |
05/09 | 2,178 | 2,193 | 2,143 | 2,175 | +1.4% | 198,800 | 690億7582万 | +1.97% | 12.71 | 1.9 |
05/08 | 2,139 | 2,195 | 2,127 | 2,145 | +0.7% | 182,400 | 681億2305万 | +0.33% | 12.53 | 1.87 |
05/07 | 2,042 | 2,130 | 2,035 | 2,130 | +5.65% | 274,200 | 676億4667万 | -0.65% | 12.44 | 1.86 |
05/02 | 2,048 | 2,059 | 1,987 | 2,016 | -1.99% | 333,300 | 640億2614万 | -6.15% | 11.78 | 1.76 |
05/01 | 2,105 | 2,125 | 2,041 | 2,057 | -3.61% | 322,700 | 653億2826万 | -4.72% | 12.02 | 1.79 |
04/30 | 2,052 | 2,160 | 2,044 | 2,134 | -0.84% | 891,700 | 677億7370万 | -1.52% | 12.47 | 1.86 |
04/26 | 2,100 | 2,154 | 2,058 | 2,152 | +1.99% | 417,200 | 683億4536万 | -0.92% | 12.57 | 1.88 |
04/25 | 2,130 | 2,138 | 2,108 | 2,110 | -1.77% | 106,800 | 670億1149万 | -3.26% | 12.33 | 1.84 |
04/24 | 2,140 | 2,158 | 2,115 | 2,148 | +0.94% | 182,200 | 682億1833万 | -1.92% | 12.55 | 1.87 |
04/23 | 2,158 | 2,165 | 2,112 | 2,128 | +1.92% | 153,500 | 675億8315万 | -3.18% | 12.43 | 1.85 |
04/22 | 2,097 | 2,107 | 2,078 | 2,088 | +1.7% | 131,600 | 663億1279万 | -5.43% | 12.2 | 1.82 |
04/19 | 2,102 | 2,109 | 2,053 | 2,053 | -3.02% | 129,600 | 652億122万 | -7.44% | 11.99 | 1.79 |
04/18 | 2,081 | 2,145 | 2,081 | 2,117 | +1.73% | 146,100 | 672億3380万 | -5.11% | 12.37 | 1.85 |
04/17 | 2,099 | 2,104 | 2,067 | 2,081 | -1% | 145,400 | 660億9047万 | -7.14% | 12.16 | 1.81 |
04/16 | 2,112 | 2,123 | 2,091 | 2,102 | -0.85% | 125,100 | 667億5741万 | -6.83% | 12.28 | 1.83 |
04/15 | 2,133 | 2,133 | 2,096 | 2,120 | -0.75% | 193,400 | 673億2908万 | -6.57% | 12.39 | 1.85 |
04/12 | 2,145 | 2,176 | 2,114 | 2,136 | -0.28% | 197,800 | 678億3722万 | -6.44% | 12.48 | 1.86 |
04/11 | 2,131 | 2,151 | 2,120 | 2,142 | -0.28% | 103,800 | 680億2777万 | -6.87% | 12.51 | 1.87 |
04/10 | 2,160 | 2,170 | 2,142 | 2,148 | -0.88% | 110,100 | 682億1833万 | -7.33% | 12.55 | 1.87 |
04/09 | 2,196 | 2,197 | 2,144 | 2,167 | -0.64% | 158,100 | 688億2175万 | -7.23% | 12.66 | 1.89 |
04/08 | 2,192 | 2,202 | 2,173 | 2,181 | +0.37% | 126,600 | 692億6637万 | -7.39% | 12.74 | 1.9 |
04/05 | 2,141 | 2,179 | 2,131 | 2,173 | +0.09% | 127,200 | 690億1230万 | -8.43% | 12.7 | 1.89 |
04/04 | 2,195 | 2,209 | 2,171 | 2,171 | -1.05% | 141,600 | 689億4878万 | -9.28% | 12.68 | 1.89 |
04/03 | 2,220 | 2,231 | 2,160 | 2,194 | -2.36% | 238,000 | 696億7924万 | -9.04% | 12.82 | 1.91 |
04/02 | 2,263 | 2,317 | 2,247 | 2,247 | -2.81% | 218,600 | 713億6247万 | -7.53% | 13.13 | 1.96 |
04/01 | 2,305 | 2,354 | 2,285 | 2,312 | +0.96% | 259,700 | 734億2680万 | -5.25% | 13.51 | 2.02 |
03/29 | 2,250 | 2,294 | 2,246 | 2,290 | +2.55% | 295,400 | 727億2811万 | -6.45% | 13.38 | 2 |
03/28 | 2,247 | 2,267 | 2,216 | 2,233 | -2.79% | 351,000 | 709億1784万 | -9.04% | 13.05 | 1.95 |
03/27 | 2,343 | 2,392 | 2,294 | 2,297 | +2.41% | 940,700 | 729億5042万 | -6.85% | 13.42 | 2 |
03/26 | 2,250 | 2,274 | 2,238 | 2,243 | -1.36% | 205,500 | 712億3543万 | -9.37% | 13.1 | 1.96 |
03/25 | 2,335 | 2,344 | 2,272 | 2,274 | -3.6% | 342,100 | 722億1996万 | -8.42% | 13.29 | 1.98 |
03/22 | 2,358 | 2,365 | 2,307 | 2,359 | +0.64% | 231,700 | 749億1948万 | -5.11% | 13.78 | 2.06 |
03/21 | 2,355 | 2,390 | 2,343 | 2,344 | -0.26% | 276,000 | 744億4309万 | -5.71% | 13.69 | 2.04 |
03/19 | 2,352 | 2,367 | 2,325 | 2,350 | -0.68% | 240,500 | 746億3365万 | -5.55% | 13.73 | 2.05 |
03/18 | 2,350 | 2,374 | 2,342 | 2,366 | +0.81% | 197,000 | 751億4179万 | -4.87% | 13.82 | 2.06 |
03/15 | 2,332 | 2,373 | 2,331 | 2,347 | -0.97% | 120,000 | 745億3837万 | -5.59% | 13.71 | 2.05 |
03/14 | 2,390 | 2,419 | 2,345 | 2,370 | -0.08% | 204,300 | 752億6883万 | -4.74% | 13.85 | 2.07 |
03/13 | 2,442 | 2,447 | 2,366 | 2,372 | -3.34% | 237,400 | 753億3234万 | -4.78% | 13.86 | 2.07 |
03/12 | 2,432 | 2,474 | 2,383 | 2,454 | +0.62% | 234,800 | 779億3658万 | -1.72% | 14.34 | 2.14 |
03/11 | 2,447 | 2,482 | 2,431 | 2,439 | -1.41% | 220,400 | 774億6020万 | -2.36% | 14.25 | 2.13 |
03/08 | 2,512 | 2,532 | 2,449 | 2,474 | -3.09% | 330,100 | 785億7176万 | -0.84% | 14.45 | 2.16 |
03/07 | 2,583 | 2,631 | 2,543 | 2,553 | -1.12% | 313,500 | 810億8072万 | +2.65% | 14.92 | 2.23 |
03/06 | 2,572 | 2,647 | 2,563 | 2,582 | -0.81% | 226,800 | 820億173万 | +4.11% | 15.08 | 2.25 |
03/05 | 2,600 | 2,641 | 2,582 | 2,603 | -1.25% | 142,700 | 826億6867万 | +5.3% | 15.21 | 2.27 |
03/04 | 2,673 | 2,676 | 2,600 | 2,636 | -0.68% | 169,300 | 837億1672万 | +6.98% | 15.4 | 2.3 |
03/01 | 2,663 | 2,673 | 2,632 | 2,654 | -0.34% | 179,000 | 842億8838万 | +8.06% | 15.51 | 2.31 |
02/29 | 2,640 | 2,675 | 2,617 | 2,663 | +0.87% | 175,300 | 845億7421万 | +8.92% | 15.56 | 2.32 |
02/28 | 2,650 | 2,673 | 2,629 | 2,640 | -0.23% | 192,300 | 838億4376万 | +8.42% | 15.42 | 2.3 |
02/27 | 2,496 | 2,656 | 2,480 | 2,646 | +5.5% | 323,400 | 840億3431万 | +9.11% | 15.46 | 2.31 |
02/26 | 2,516 | 2,557 | 2,493 | 2,508 | +0.32% | 168,600 | 796億5157万 | +3.89% | 14.65 | 2.19 |
02/22 | 2,499 | 2,521 | 2,458 | 2,500 | +1.01% | 186,800 | 793億9750万 | +3.86% | 14.61 | 2.18 |
02/21 | 2,488 | 2,513 | 2,470 | 2,475 | -0.72% | 119,800 | 786億352万 | +3.08% | 14.46 | 2.16 |
02/20 | 2,538 | 2,545 | 2,474 | 2,493 | -1.07% | 154,900 | 791億7518万 | +4.01% | 14.56 | 2.17 |
02/19 | 2,470 | 2,533 | 2,458 | 2,520 | +2.48% | 265,400 | 800億3268万 | +5.31% | 14.72 | 2.2 |
02/16 | 2,349 | 2,480 | 2,343 | 2,459 | +5.4% | 392,500 | 780億9538万 | +2.97% | 14.37 | 2.14 |
02/15 | 2,365 | 2,394 | 2,309 | 2,333 | -1.14% | 142,300 | 740億9374万 | -2.34% | 13.63 | 2.03 |
02/14 | 2,370 | 2,370 | 2,311 | 2,360 | -1.34% | 209,700 | 749億5124万 | -1.42% | 13.79 | 2.06 |
02/13 | 2,360 | 2,397 | 2,350 | 2,392 | +1.92% | 140,100 | 759億6752万 | -0.21% | 13.97 | 2.09 |
02/09 | 2,340 | 2,357 | 2,307 | 2,347 | +0.73% | 115,000 | 745億3837万 | -2.05% | 13.71 | 2.05 |
02/08 | 2,401 | 2,401 | 2,330 | 2,330 | -2.67% | 255,500 | 739億9847万 | -2.88% | 13.61 | 2.03 |
02/07 | 2,411 | 2,433 | 2,375 | 2,394 | -2.01% | 178,800 | 760億3104万 | -0.37% | 13.99 | 2.09 |
02/06 | 2,516 | 2,520 | 2,401 | 2,443 | -2.9% | 288,600 | 775億8723万 | +1.58% | 14.27 | 2.13 |
02/05 | 2,530 | 2,550 | 2,472 | 2,516 | +0.92% | 333,100 | 799億564万 | +4.7% | 14.7 | 2.19 |
02/02 | 2,363 | 2,538 | 2,294 | 2,493 | +5.99% | 684,400 | 791億7518万 | +4.09% | 14.56 | 2.17 |
02/01 | 2,324 | 2,395 | 2,295 | 2,352 | +2.89% | 599,100 | 746億9716万 | -1.51% | 13.74 | 2.05 |
01/31 | 2,268 | 2,315 | 2,197 | 2,286 | -3.46% | 967,900 | 726億107万 | -4.27% | 13.36 | 1.99 |
01/30 | 2,377 | 2,411 | 2,338 | 2,368 | -0.38% | 257,600 | 752億531万 | -0.92% | 13.83 | 2.06 |
01/29 | 2,420 | 2,426 | 2,361 | 2,377 | -1.41% | 157,500 | 754億9114万 | -0.54% | 13.89 | 2.07 |
01/26 | 2,439 | 2,459 | 2,397 | 2,411 | -1.15% | 151,700 | 765億7094万 | +0.84% | 14.09 | 2.1 |
01/25 | 2,341 | 2,444 | 2,340 | 2,439 | +2.01% | 212,100 | 774億6020万 | +2.14% | 14.25 | 2.13 |
01/24 | 2,392 | 2,417 | 2,361 | 2,391 | -0.71% | 224,200 | 759億3576万 | +0.21% | 13.97 | 2.08 |
01/23 | 2,412 | 2,455 | 2,392 | 2,408 | +0.88% | 194,000 | 764億7567万 | +1.01% | 14.07 | 2.1 |
01/22 | 2,397 | 2,412 | 2,356 | 2,387 | +0.89% | 175,600 | 758億873万 | +0.25% | 13.95 | 2.08 |
01/19 | 2,339 | 2,375 | 2,327 | 2,366 | +1.02% | 139,400 | 751億4179万 | -0.42% | 13.82 | 2.06 |
01/18 | 2,347 | 2,369 | 2,333 | 2,342 | -0.47% | 129,300 | 743億7957万 | -1.31% | 13.68 | 2.04 |
01/17 | 2,407 | 2,415 | 2,344 | 2,353 | -0.63% | 146,800 | 747億2892万 | -0.68% | 13.75 | 2.05 |
01/16 | 2,385 | 2,398 | 2,361 | 2,368 | -0.75% | 228,600 | 752億531万 | +0.17% | 13.83 | 2.06 |
01/15 | 2,388 | 2,407 | 2,368 | 2,386 | -0.62% | 141,400 | 757億7697万 | +1.06% | 13.94 | 2.08 |
01/12 | 2,490 | 2,490 | 2,399 | 2,401 | -3.22% | 204,900 | 762億5335万 | +2% | 14.03 | 2.09 |
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 9月期 | 908 10,900 11/21 | 302 3,625 3/27 | 13,560,000 1,130,000 11/21 | 216億9100万 | 235億1718万 | +32.58% 5/9 | -23.84% 2/4 |
2015年 9月期 | 1,121 4,485 8/18 | 480 1,920 10/3 | 1,003,600 250,900 4/16 | 296億9070万 | 124億5600万 | +26.24% 3/17 | -18.87% 9/8 |
2016年 9月期 | 1,262 2,524 7/6 | 712 1,423 11/6 | 370,400 185,200 9/27 | 355億6820万 | 188億4052万 | +26.11% 11/1 | -17.77% 1/21 |
2017年 9月期 | 3,000 6,000 6/23 | 1,001 2,002 10/12 | 2,589,800 1,294,900 1/31 | 904億800万 | 282億3620万 | +29.13% 11/11 | -9.05% 5/1 |
2018年 9月期 | 5,440 10,880 6/4 | 2,765 5,530 11/16 5,530 11/15 | 1,314,600 657,300 7/31 | 1697億8240万 | 839億669万 | +21.05% 1/17 | -26.82% 8/16 |
2019年 9月期 | 3,735 7,470 8/1 | 1,555 3,110 12/25 | 1,871,800 935,900 1/31 | 1165億6935万 | 485億3155万 | +31.11% 2/6 | -22.26% 12/25 |
2020年 9月期 | 5,170 9/30 | 1,726 3/23 | 1,802,200 901,100 11/1 | 1613億5570万 | 538億6846万 | +25.26% 5/25 | -41.03% 3/19 |
2021年 9月期 | 6,610 12/2 | 4,290 5/17 | 541,200 10/2 | 2062億9810万 | 1355億823万 | +14.86% 9/17 | -15.51% 1/15 |
2022年 9月期 | 6,820 11/1 | 2,950 6/17 | 2,156,800 9/16 | 2163億994万 | 935億6515万 | +17.15% 9/16 | -28.45% 5/12 |
2023年 9月期 | 5,410 1/30 | 2,494 8/22 | 2,649,800 2/1 | 1716億5389万 | 792億694万 | +23.66% 11/18 | -20.38% 2/3 |
最新 | 2,227 2024/6/7 | 80,700 | 707億2729万 | +3.87% 2,144 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 34%(1.34倍)
- 2015/12/30 vs 2014/12/30
- 50%(1.5倍)
- 2016/12/30 vs 2015/12/30
- 74%(1.74倍)
- 2017/12/29 vs 2016/12/30
- 130%(2.3倍)
- 2018/12/28 vs 2017/12/29
- -48%(0.52倍)
- 2019/12/30 vs 2018/12/28
- 133%(2.33倍)
- 2020/12/30 vs 2019/12/30
- 34%(1.34倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- -47%(0.53倍)
- 2024/06/07 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
302円(2014/03/27) - 637%(7.37倍)
2,227円(6/7)