株価チャート
株価
6/7
- 前日 (6/6)
- 1,105
- 始値
- 1,103
- 高値
- 1,126
- 安値
- 1,103
- 終値 +1.54%
- 1,122
- 出来高 -64.72%
- 12,100
乖離率
- 株価(5日)
移動平均値 - +0.45%
1,117 - 株価(25日)
移動平均値 - +3.89%
1,080 - 出来高(5日)
移動平均値 - -69.51%
39,680
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 | 1,103 | 1,126 | 1,103 | 1,122 | +1.54% | 12,100 | 157億564万 | +3.89% | 10.31 | 2.14 |
06/06 | 1,136 | 1,136 | 1,104 | 1,105 | -1.87% | 34,300 | 154億6767万 | +2.6% | 10.15 | 2.11 |
06/05 | 1,112 | 1,138 | 1,103 | 1,126 | -0.62% | 42,000 | 157億6163万 | +4.65% | 10.34 | 2.15 |
06/04 | 1,108 | 1,143 | 1,108 | 1,133 | +3.28% | 81,000 | 158億5962万 | +5.59% | 10.41 | 2.16 |
06/03 | 1,085 | 1,103 | 1,080 | 1,097 | +1.2% | 29,000 | 153億5569万 | +2.62% | 10.08 | 2.09 |
05/31 | 1,093 | 1,093 | 1,066 | 1,084 | +1.98% | 29,200 | 151億7372万 | +1.59% | 9.96 | 2.07 |
05/30 | 1,046 | 1,063 | 1,045 | 1,063 | +0.19% | 23,500 | 148億7976万 | -0.28% | 9.77 | 2.03 |
05/29 | 1,080 | 1,081 | 1,054 | 1,061 | -2.21% | 17,800 | 148億5177万 | -0.28% | 9.75 | 2.02 |
05/28 | 1,090 | 1,104 | 1,080 | 1,085 | +0.46% | 28,600 | 151億8772万 | +2.17% | 9.97 | 2.07 |
05/27 | 1,093 | 1,093 | 1,069 | 1,080 | -1.19% | 22,200 | 151億1773万 | +1.89% | 9.92 | 2.06 |
05/24 | 1,070 | 1,098 | 1,066 | 1,093 | +1.49% | 9,700 | 152億9970万 | +3.31% | 10.04 | 2.08 |
05/23 | 1,084 | 1,089 | 1,070 | 1,077 | -0.65% | 21,500 | 150億7573万 | +1.99% | 9.89 | 2.05 |
05/22 | 1,092 | 1,104 | 1,084 | 1,084 | -0.73% | 22,300 | 151億7372万 | +2.65% | 9.96 | 2.07 |
05/21 | 1,083 | 1,111 | 1,083 | 1,092 | +2.06% | 23,500 | 152億8570万 | +3.31% | 10.03 | 2.08 |
05/20 | 1,058 | 1,082 | 1,058 | 1,070 | +1.42% | 28,900 | 149億7775万 | +1.13% | 9.83 | 2.04 |
05/17 | 1,050 | 1,060 | 1,045 | 1,055 | +0.48% | 18,800 | 147億6778万 | -0.57% | 9.69 | 2.01 |
05/16 | 1,067 | 1,075 | 1,049 | 1,050 | -1.59% | 36,300 | 146億9779万 | -1.32% | 9.65 | 2 |
05/15 | 1,080 | 1,080 | 1,059 | 1,067 | -0.65% | 20,500 | 149億3575万 | 0% | 9.8 | 2.03 |
05/14 | 1,052 | 1,084 | 1,052 | 1,074 | +1.8% | 32,700 | 150億3374万 | +0.37% | 9.87 | 2.05 |
05/13 | 1,069 | 1,076 | 1,051 | 1,055 | -0.85% | 36,500 | 147億6778万 | -1.59% | 9.69 | 2.01 |
05/10 | 1,070 | 1,072 | 1,064 | 1,064 | -0.84% | 17,500 | 148億9376万 | -1.02% | 9.78 | 2.03 |
05/09 | 1,072 | 1,083 | 1,061 | 1,073 | +0.37% | 18,100 | 150億1974万 | -0.56% | 9.86 | 2.05 |
05/08 | 1,071 | 1,086 | 1,069 | 1,069 | -0.74% | 20,700 | 149億6375万 | -1.38% | 9.82 | 2.04 |
05/07 | 1,050 | 1,083 | 1,050 | 1,077 | +3.26% | 27,300 | 150億7573万 | -1.19% | 9.89 | 2.05 |
05/02 | 1,045 | 1,053 | 1,038 | 1,043 | -0.86% | 18,700 | 145億9980万 | -4.66% | 9.58 | 1.99 |
05/01 | 1,065 | 1,065 | 1,047 | 1,052 | -1.59% | 24,500 | 147億2579万 | -4.19% | 9.67 | 2.01 |
04/30 | 1,054 | 1,069 | 1,046 | 1,069 | +2.1% | 42,500 | 149億6375万 | -2.91% | 9.82 | 2.04 |
04/26 | 1,041 | 1,050 | 1,034 | 1,047 | +0.67% | 32,200 | 146億5580万 | -5.08% | 9.62 | 2 |
04/25 | 1,060 | 1,064 | 1,040 | 1,040 | -1.52% | 32,100 | 145億5781万 | -5.97% | 9.55 | 1.98 |
04/24 | 1,046 | 1,059 | 1,045 | 1,056 | +1.05% | 23,700 | 147億8178万 | -4.78% | 9.7 | 2.01 |
04/23 | 1,022 | 1,051 | 1,022 | 1,045 | +2.25% | 35,900 | 146億2780万 | -6.03% | 9.6 | 1.99 |
04/22 | 1,041 | 1,041 | 1,016 | 1,022 | +1.09% | 39,900 | 143億207万 | -8.26% | 9.39 | 1.95 |
04/19 | 1,026 | 1,028 | 995 | 1,011 | -2.6% | 60,500 | 141億4813万 | -9.49% | 9.29 | 1.93 |
04/18 | 1,018 | 1,050 | 1,018 | 1,038 | +1.07% | 19,600 | 145億2597万 | -7.32% | 9.54 | 1.98 |
04/17 | 1,055 | 1,060 | 1,018 | 1,027 | -1.72% | 47,400 | 143億7204万 | -8.47% | 9.44 | 1.96 |
04/16 | 1,072 | 1,072 | 1,045 | 1,045 | -3.42% | 45,500 | 146億2393万 | -7.19% | 9.6 | 1.99 |
04/15 | 1,102 | 1,105 | 1,077 | 1,082 | -2.43% | 49,000 | 151億4172万 | -4.08% | 9.94 | 2.06 |
04/12 | 1,123 | 1,127 | 1,108 | 1,109 | -1.07% | 43,900 | 155億1956万 | -1.86% | 10.19 | 2.11 |
04/11 | 1,129 | 1,129 | 1,115 | 1,121 | -1.23% | 29,300 | 156億8749万 | -0.8% | 10.3 | 2.14 |
04/10 | 1,133 | 1,150 | 1,129 | 1,135 | +0.35% | 28,100 | 158億8341万 | +0.35% | 10.43 | 2.16 |
04/09 | 1,136 | 1,138 | 1,121 | 1,131 | -0.18% | 23,100 | 158億2744万 | +0.09% | 10.39 | 2.16 |
04/08 | 1,125 | 1,133 | 1,116 | 1,133 | +1.16% | 30,000 | 158億5542万 | +0.35% | 10.41 | 2.16 |
04/05 | 1,118 | 1,127 | 1,107 | 1,120 | -0.88% | 26,500 | 156億7350万 | -0.71% | 10.29 | 2.14 |
04/04 | 1,140 | 1,149 | 1,127 | 1,130 | -0.62% | 30,700 | 158億1344万 | +0.09% | 10.38 | 2.15 |
04/03 | 1,150 | 1,150 | 1,131 | 1,137 | -1.56% | 37,700 | 159億1140万 | +0.62% | 10.45 | 2.17 |
04/02 | 1,189 | 1,198 | 1,155 | 1,155 | -3.59% | 42,500 | 161億6330万 | +2.03% | 10.61 | 2.2 |
04/01 | 1,230 | 1,240 | 1,188 | 1,198 | -1.8% | 51,700 | 167億6505万 | +5.92% | 11.01 | 2.28 |
03/29 | 1,187 | 1,225 | 1,187 | 1,220 | +2.35% | 69,600 | 170億7292万 | +8.06% | 11.21 | 2.33 |
03/28 | 1,157 | 1,200 | 1,157 | 1,192 | +4.75% | 117,600 | 166億8108万 | +5.86% | 10.95 | 2.27 |
03/27 | 1,136 | 1,153 | 1,134 | 1,138 | +1.61% | 76,100 | 159億2539万 | +1.25% | 10.46 | 2.17 |
03/26 | 1,113 | 1,129 | 1,105 | 1,120 | +0.09% | 30,600 | 156億7350万 | -0.36% | 10.29 | 2.14 |
03/25 | 1,121 | 1,137 | 1,113 | 1,119 | -0.53% | 33,900 | 156億5950万 | -0.44% | 10.28 | 2.13 |
03/22 | 1,124 | 1,127 | 1,112 | 1,125 | +0.09% | 31,800 | 157億4347万 | +0.27% | 10.34 | 2.14 |
03/21 | 1,128 | 1,133 | 1,118 | 1,124 | +0.72% | 27,400 | 157億2948万 | +0.27% | 10.33 | 2.14 |
03/19 | 1,109 | 1,119 | 1,106 | 1,116 | +0.81% | 20,800 | 156億1752万 | -0.45% | 10.25 | 2.13 |
03/18 | 1,091 | 1,113 | 1,091 | 1,107 | +1.84% | 26,500 | 154億9157万 | -1.25% | 10.17 | 2.11 |
03/15 | 1,098 | 1,098 | 1,085 | 1,087 | -1.18% | 22,200 | 152億1169万 | -3.12% | 9.99 | 2.07 |
03/14 | 1,087 | 1,100 | 1,081 | 1,100 | +0.92% | 30,800 | 153億9362万 | -2.05% | 10.11 | 2.1 |
03/13 | 1,124 | 1,127 | 1,090 | 1,090 | -1.89% | 22,900 | 152億5367万 | -3.11% | 10.01 | 2.08 |
03/12 | 1,098 | 1,111 | 1,072 | 1,111 | +0.82% | 32,300 | 155億4755万 | -1.51% | 10.21 | 2.12 |
03/11 | 1,112 | 1,119 | 1,090 | 1,102 | -2.3% | 46,100 | 154億2160万 | -2.39% | 10.12 | 2.1 |
03/08 | 1,113 | 1,140 | 1,113 | 1,128 | +0.98% | 42,700 | 157億8545万 | -0.27% | 10.36 | 2.15 |
03/07 | 1,131 | 1,131 | 1,106 | 1,117 | -1.24% | 32,200 | 156億3152万 | -1.5% | 10.26 | 2.13 |
03/06 | 1,096 | 1,138 | 1,096 | 1,131 | +1.71% | 28,200 | 158億2744万 | -0.53% | 10.39 | 2.16 |
03/05 | 1,110 | 1,118 | 1,095 | 1,112 | +0.18% | 42,500 | 155億6155万 | -2.37% | 10.22 | 2.12 |
03/04 | 1,116 | 1,144 | 1,108 | 1,110 | -0.54% | 42,000 | 155億3356万 | -2.8% | 10.2 | 2.12 |
03/01 | 1,142 | 1,144 | 1,115 | 1,116 | -1.67% | 43,400 | 156億1752万 | -2.53% | 10.25 | 2.13 |
02/29 | 1,165 | 1,165 | 1,135 | 1,135 | -2.91% | 27,100 | 158億8341万 | -1.13% | 10.43 | 2.16 |
02/28 | 1,160 | 1,193 | 1,160 | 1,169 | 0% | 64,100 | 163億5921万 | +1.56% | 10.74 | 2.24 |
02/27 | 1,142 | 1,169 | 1,140 | 1,169 | +2.36% | 35,400 | 163億5921万 | +1.48% | 10.74 | 2.24 |
02/26 | 1,143 | 1,173 | 1,142 | 1,142 | +0.18% | 90,800 | 159億8137万 | -0.87% | 10.49 | 2.19 |
02/22 | 1,153 | 1,160 | 1,136 | 1,140 | -1.47% | 40,600 | 159億5338万 | -1.13% | 10.47 | 2.18 |
02/21 | 1,144 | 1,157 | 1,135 | 1,157 | +1.14% | 46,200 | 161億9128万 | +0.26% | 10.63 | 2.21 |
02/20 | 1,143 | 1,155 | 1,137 | 1,144 | +1.15% | 49,300 | 160億936万 | -1.21% | 10.51 | 2.19 |
02/19 | 1,103 | 1,134 | 1,101 | 1,131 | +1.43% | 26,200 | 158億2744万 | -2.84% | 10.39 | 2.16 |
02/16 | 1,079 | 1,119 | 1,073 | 1,115 | +4.11% | 48,600 | 156億353万 | -4.62% | 10.24 | 2.13 |
02/15 | 1,093 | 1,097 | 1,071 | 1,071 | -2.01% | 67,200 | 149億8778万 | -8.85% | 9.84 | 2.05 |
02/14 | 1,107 | 1,108 | 1,088 | 1,093 | -2.5% | 57,600 | 152億9566万 | -7.61% | 10.04 | 2.09 |
02/13 | 1,129 | 1,138 | 1,110 | 1,121 | 0% | 51,000 | 156億8749万 | -5.8% | 10.3 | 2.15 |
02/09 | 1,131 | 1,148 | 1,117 | 1,121 | -1.49% | 78,000 | 156億8749万 | -6.27% | 10.3 | 2.15 |
02/08 | 1,121 | 1,151 | 1,107 | 1,138 | +1.7% | 109,900 | 159億2539万 | -5.32% | 10.46 | 2.18 |
02/07 | 1,131 | 1,142 | 1,117 | 1,119 | -1.67% | 92,400 | 156億5950万 | -7.37% | 10.28 | 2.14 |
02/06 | 1,160 | 1,160 | 1,134 | 1,138 | -1.98% | 89,500 | 159億2539万 | -6.26% | 10.46 | 2.18 |
02/05 | 1,156 | 1,170 | 1,151 | 1,161 | +0.61% | 51,800 | 162億4726万 | -4.76% | 10.67 | 2.22 |
02/02 | 1,155 | 1,168 | 1,153 | 1,154 | +0.09% | 39,700 | 161億4930万 | -5.56% | 10.6 | 2.21 |
02/01 | 1,177 | 1,179 | 1,151 | 1,153 | -3.19% | 83,500 | 161億3531万 | -5.95% | 10.59 | 2.21 |
01/31 | 1,195 | 1,197 | 1,166 | 1,191 | -0.5% | 93,100 | 166億6709万 | -3.09% | 10.94 | 2.28 |
01/30 | 1,187 | 1,209 | 1,185 | 1,197 | +0.84% | 88,100 | 167億5105万 | -2.76% | 11 | 2.29 |
01/29 | 1,184 | 1,198 | 1,176 | 1,187 | +0.34% | 62,900 | 166億1111万 | -3.73% | 10.91 | 2.27 |
01/26 | 1,180 | 1,213 | 1,175 | 1,183 | -0.42% | 68,600 | 165億5513万 | -4.29% | 10.87 | 2.26 |
01/25 | 1,188 | 1,194 | 1,163 | 1,188 | 0% | 105,000 | 166億2510万 | -4.04% | 10.91 | 2.27 |
01/24 | 1,195 | 1,204 | 1,182 | 1,188 | -1.25% | 56,900 | 166億2510万 | -4.27% | 10.91 | 2.27 |
01/23 | 1,199 | 1,220 | 1,196 | 1,203 | +1.18% | 75,000 | 168億3502万 | -3.22% | 11.05 | 2.3 |
01/22 | 1,186 | 1,199 | 1,178 | 1,189 | +0.85% | 45,900 | 166億3220万 | -4.5% | 10.92 | 2.27 |
01/19 | 1,165 | 1,199 | 1,160 | 1,179 | +1.55% | 96,900 | 164億9232万 | -5.45% | 10.83 | 2.26 |
01/18 | 1,170 | 1,187 | 1,155 | 1,161 | -1.36% | 108,900 | 162億4053万 | -7.19% | 10.67 | 2.22 |
01/17 | 1,245 | 1,245 | 1,177 | 1,177 | -5.39% | 181,700 | 164億6434万 | -6.22% | 10.81 | 2.25 |
01/16 | 1,290 | 1,319 | 1,243 | 1,244 | -3.34% | 136,700 | 174億156万 | -1.19% | 11.43 | 2.38 |
01/15 | 1,267 | 1,320 | 1,249 | 1,287 | +2.22% | 342,100 | 180億307万 | +1.9% | 11.82 | 2.46 |
01/12 | 1,261 | 1,280 | 1,238 | 1,259 | -0.32% | 182,300 | 176億1139万 | -0.55% | 11.57 | 2.41 |
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 | |
2016年 8月期 | 1,710 6,840 7/7 | 589 2,357 8/29 | 14,066,000 3,516,500 7/7 | 222億5736万 | 79億5746万 | +37.84% 9/29 | -25.73% 8/10 |
2017年 8月期 | 1,354 3/6 | 609 2,435 9/2 | 3,365,600 841,400 9/27 | 183億553万 | 82億2080万 | +26.91% 10/7 | -25.41% 4/12 |
2018年 8月期 | 988 11/9 | 621 8/21 | 984,900 6/11 | 135億7432万 | 85億4446万 | +15.74% 6/12 | -15.28% 7/13 |
2019年 8月期 | 869 10/24 | 470 12/25 | 2,087,300 1/30 | 119億5674万 | 64億6682万 | +22.73% 1/29 | -27.95% 12/25 |
2020年 8月期 | 1,596 8/31 | 546 3/23 | 6,020,600 1/16 | 219億7245万 | 75億1689万 | +42.55% 1/16 | -43.66% 3/19 |
2021年 8月期 | 2,792 10/21 | 1,523 9/1 | 3,740,800 10/19 | 384億3802万 | 209億6744万 | +32.78% 10/19 | -22.77% 1/20 |
2022年 8月期 | 2,502 9/28 | 1,010 6/20 | 899,800 10/14 | 347億8380万 | 140億7940万 | +13.95% 4/4 | -24.27% 1/27 |
2023年 8月期 | 1,794 4/12 | 935 9/28 | 2,576,000 1/17 | 250億9518万 | 130億4699万 | +25.11% 1/18 | -12.83% 7/26 |
最新 | 1,122 2024/6/7 | 12,100 | 157億564万 | +3.89% 1,080 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 68%(1.68倍)
- 2020/12/30 vs 2019/12/30
- 169%(2.69倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- -33%(0.67倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/06/07 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
470円(2018/12/25) - 139%(2.39倍)
1,122円(6/7)