株価チャート
株価
6/6
- 前日 (6/5)
- 2,751
- 始値
- 2,771
- 高値
- 2,817
- 安値
- 2,669
- 終値 -1.16%
- 2,719
- 出来高 +38.1%
- 92,800
乖離率
- 株価（5日）
移動平均値 - -1.31%
2,755 - 株価（25日）
移動平均値 - -6.63%
2,912 - 出来高（5日）
移動平均値 - -60.73%
236,340
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 | 2,771 | 2,817 | 2,669 | 2,719 | -1.16% | 92,800 | 167億1641万 | -6.63% | 104.32 | 1.77 |
| 06/05 | 2,730 | 2,805 | 2,711 | 2,751 | -0.79% | 67,200 | 169億1314万 | -6.21% | 105.55 | 1.8 |
| 06/04 | 2,873 | 3,040 | 2,723 | 2,773 | -3.04% | 316,100 | 170億4840万 | -6.16% | 106.39 | 1.81 |
| 06/03 | 2,670 | 2,969 | 2,605 | 2,860 | +7.12% | 501,800 | 175億8328万 | -3.77% | 109.73 | 1.87 |
| 05/31 | 2,380 | 2,686 | 2,380 | 2,670 | +9.92% | 203,800 | 164億1516万 | -10.55% | 102.44 | 1.74 |
| 05/30 | 2,400 | 2,460 | 2,385 | 2,429 | +0.41% | 103,500 | 149億3349万 | -19.03% | 93.2 | 1.59 |
| 05/29 | 2,497 | 2,519 | 2,419 | 2,419 | -2.5% | 127,500 | 148億7201万 | -20.06% | 92.81 | 1.58 |
| 05/28 | 2,470 | 2,548 | 2,437 | 2,481 | -1.47% | 142,100 | 152億5318万 | -18.79% | 95.19 | 1.62 |
| 05/27 | 2,563 | 2,580 | 2,516 | 2,518 | -1.83% | 142,100 | 154億8066万 | -18.56% | 96.61 | 1.64 |
| 05/24 | 2,624 | 2,634 | 2,563 | 2,565 | -2.84% | 125,600 | 157億6962万 | -17.95% | 98.41 | 1.67 |
| 05/23 | 2,767 | 2,777 | 2,640 | 2,640 | -2.8% | 105,400 | 162億3072万 | -16.32% | 101.29 | 1.72 |
| 05/22 | 2,750 | 2,779 | 2,691 | 2,716 | -1.38% | 96,700 | 166億9796万 | -14.75% | 104.21 | 1.77 |
| 05/21 | 2,845 | 2,914 | 2,754 | 2,754 | -1.47% | 190,900 | 163億9456万 | -14.37% | 105.67 | 1.8 |
| 05/20 | 2,680 | 2,805 | 2,672 | 2,795 | +3.52% | 174,900 | 166億3863万 | -13.81% | 107.24 | 1.82 |
| 05/17 | 2,762 | 2,778 | 2,615 | 2,700 | -2.17% | 255,300 | 160億7310万 | -17.41% | 103.59 | 1.76 |
| 05/16 | 2,870 | 2,911 | 2,760 | 2,760 | -20.23% | 533,700 | 164億3028万 | -16.34% | 105.9 | 1.8 |
| 05/15 | 3,440 | 3,505 | 3,320 | 3,460 | +0.44% | 236,900 | 205億9738万 | +4.03% | 132.75 | 2.26 |
| 05/14 | 3,365 | 3,445 | 3,325 | 3,445 | +1.62% | 123,200 | 205億808万 | +3.52% | 132.18 | 2.25 |
| 05/13 | 3,300 | 3,425 | 3,300 | 3,390 | +1.35% | 83,200 | 201億8067万 | +1.65% | 130.07 | 2.21 |
| 05/10 | 3,345 | 3,385 | 3,310 | 3,345 | 0% | 52,300 | 199億1278万 | -0.03% | 128.34 | 2.18 |
| 05/09 | 3,435 | 3,435 | 3,340 | 3,345 | -3.18% | 136,400 | 199億1278万 | -0.65% | 128.34 | 2.18 |
| 05/08 | 3,405 | 3,520 | 3,385 | 3,455 | +1.32% | 190,800 | 205億6761万 | +1.89% | 132.56 | 2.26 |
| 05/07 | 3,330 | 3,425 | 3,260 | 3,410 | +5.9% | 124,500 | 202億9973万 | -0.15% | 130.83 | 2.23 |
| 05/02 | 3,155 | 3,250 | 3,140 | 3,220 | +1.42% | 91,700 | 191億6866万 | -6.37% | 123.54 | 2.1 |
| 05/01 | 3,225 | 3,265 | 3,145 | 3,175 | -2.16% | 91,900 | 189億77万 | -8.58% | 121.82 | 2.07 |
| 04/30 | 3,305 | 3,335 | 3,230 | 3,245 | -1.67% | 83,300 | 193億1748万 | -7.47% | 124.5 | 2.12 |
| 04/26 | 3,265 | 3,345 | 3,225 | 3,300 | +3.29% | 149,600 | 196億4490万 | -6.75% | 126.61 | 2.15 |
| 04/25 | 3,115 | 3,295 | 3,115 | 3,195 | +0.16% | 104,400 | 190億1983万 | -10.63% | 122.59 | 2.09 |
| 04/24 | 3,085 | 3,265 | 3,050 | 3,190 | +4.59% | 145,100 | 189億9007万 | -11.93% | 122.39 | 2.08 |
| 04/23 | 3,150 | 3,175 | 3,020 | 3,050 | -0.97% | 244,200 | 181億5665万 | -16.76% | 117.02 | 1.99 |
| 04/22 | 3,115 | 3,170 | 3,000 | 3,080 | -1.91% | 271,300 | 173億4040万 | -17.03% | 118.17 | 2.01 |
| 04/19 | 3,355 | 3,360 | 3,065 | 3,140 | -7.65% | 265,100 | 176億7820万 | -16.38% | 120.48 | 2.05 |
| 04/18 | 3,310 | 3,440 | 3,300 | 3,400 | +1.04% | 87,300 | 191億4200万 | -10.53% | 130.45 | 2.22 |
| 04/17 | 3,380 | 3,420 | 3,305 | 3,365 | +1.66% | 105,200 | 189億4495万 | -12.32% | 129.11 | 2.2 |
| 04/16 | 3,360 | 3,380 | 3,285 | 3,310 | -2.93% | 120,200 | 186億3530万 | -14.82% | 127 | 2.16 |
| 04/15 | 3,410 | 3,450 | 3,340 | 3,410 | -1.45% | 104,000 | 191億9830万 | -13.25% | 130.83 | 2.23 |
| 04/12 | 3,480 | 3,560 | 3,410 | 3,460 | +1.17% | 131,700 | 194億7980万 | -13.13% | 132.75 | 2.26 |
| 04/11 | 3,440 | 3,470 | 3,380 | 3,420 | -1.16% | 86,600 | 192億5460万 | -15.39% | 131.22 | 2.23 |
| 04/10 | 3,520 | 3,705 | 3,455 | 3,460 | +0.29% | 225,800 | 194億7980万 | -15.84% | 132.75 | 2.26 |
| 04/09 | 3,420 | 3,480 | 3,405 | 3,450 | +0.73% | 164,500 | 194億2350万 | -17.54% | 132.37 | 2.25 |
| 04/08 | 3,515 | 3,540 | 3,415 | 3,425 | -2.56% | 158,800 | 192億8275万 | -19.56% | 131.41 | 2.24 |
| 04/05 | 3,505 | 3,610 | 3,440 | 3,515 | -2.77% | 273,300 | 197億8945万 | -18.77% | 134.86 | 2.29 |
| 04/04 | 3,700 | 3,740 | 3,590 | 3,615 | -1.5% | 178,500 | 203億5245万 | -17.86% | 138.7 | 2.36 |
| 04/03 | 3,830 | 3,850 | 3,635 | 3,670 | -5.29% | 235,900 | 206億6210万 | -17.38% | 140.81 | 2.4 |
| 04/02 | 3,960 | 3,965 | 3,830 | 3,875 | -1.9% | 135,300 | 218億1625万 | -13.08% | 148.68 | 2.53 |
| 04/01 | 4,125 | 4,130 | 3,935 | 3,950 | -2.59% | 147,900 | 222億3850万 | -11.69% | 151.55 | 2.58 |
| 03/29 | 4,040 | 4,185 | 3,970 | 4,055 | +1.5% | 206,900 | 228億2965万 | -9.3% | 155.58 | 2.42 |
| 03/28 | 4,080 | 4,120 | 3,995 | 3,995 | -2.08% | 108,400 | 224億9185万 | -10.45% | 153.28 | 2.39 |
| 03/27 | 4,010 | 4,090 | 3,970 | 4,080 | +1.62% | 129,400 | 229億7040万 | -8.95% | 156.54 | 2.44 |
| 03/26 | 4,000 | 4,050 | 3,975 | 4,015 | -0.86% | 130,300 | 226億445万 | -10.72% | 154.05 | 2.4 |
| 03/25 | 4,170 | 4,225 | 4,050 | 4,050 | -3.69% | 141,600 | 228億150万 | -10.6% | 155.39 | 2.42 |
| 03/22 | 4,410 | 4,435 | 4,185 | 4,205 | -3.56% | 126,500 | 236億7415万 | -8.19% | 161.34 | 2.51 |
| 03/21 | 4,310 | 4,390 | 4,240 | 4,360 | +2.83% | 185,800 | 245億4680万 | -5.87% | 167.28 | 2.61 |
| 03/19 | 4,265 | 4,320 | 4,105 | 4,240 | -0.59% | 142,500 | 238億7120万 | -9.29% | 162.68 | 2.53 |
| 03/18 | 4,175 | 4,300 | 4,105 | 4,265 | +2.77% | 160,600 | 240億1195万 | -9.37% | 163.64 | 2.55 |
| 03/15 | 4,185 | 4,215 | 4,040 | 4,150 | -2.81% | 170,600 | 233億6450万 | -12.39% | 159.23 | 2.48 |
| 03/14 | 4,300 | 4,335 | 4,115 | 4,270 | -1.73% | 162,400 | 240億4010万 | -10.59% | 163.83 | 2.55 |
| 03/13 | 4,620 | 4,660 | 4,305 | 4,345 | -4.51% | 187,800 | 244億6235万 | -9.69% | 166.71 | 2.6 |
| 03/12 | 4,405 | 4,585 | 4,300 | 4,550 | +2.13% | 173,800 | 256億1650万 | -6.09% | 174.57 | 2.72 |
| 03/11 | 4,385 | 4,515 | 4,280 | 4,455 | -5.31% | 266,100 | 250億8165万 | -8.62% | 170.93 | 2.66 |
| 03/08 | 4,900 | 4,945 | 4,655 | 4,705 | -4.37% | 224,700 | 264億8915万 | -4.12% | 180.52 | 2.81 |
| 03/07 | 5,250 | 5,250 | 4,840 | 4,920 | -4.47% | 239,300 | 276億9960万 | -0.26% | 188.77 | 2.94 |
| 03/06 | 5,100 | 5,290 | 5,080 | 5,150 | -2.83% | 160,600 | 289億9450万 | +3.83% | 197.59 | 3.08 |
| 03/05 | 5,290 | 5,430 | 5,170 | 5,300 | 0% | 242,800 | 298億3900万 | +6.43% | 203.35 | 3.17 |
| 03/04 | 5,570 | 5,750 | 5,220 | 5,300 | +3.11% | 494,300 | 298億3900万 | +6.19% | 203.35 | 3.17 |
| 03/01 | 5,260 | 5,590 | 5,000 | 5,140 | -4.1% | 993,800 | 289億3820万 | +2.43% | 197.21 | 3.07 |
| 02/29 | 4,515 | 5,360 | 4,480 | 5,360 | +15.15% | 1,138,500 | 301億7680万 | +6.52% | 205.65 | 3.2 |
| 02/28 | 4,080 | 4,735 | 4,045 | 4,655 | +14.51% | 722,300 | 262億765万 | -7.64% | 178.6 | 2.78 |
| 02/27 | 4,230 | 4,270 | 4,000 | 4,065 | -4.01% | 343,300 | 228億8595万 | -19.9% | 155.97 | 2.43 |
| 02/26 | 3,845 | 4,280 | 3,810 | 4,235 | +8.45% | 623,900 | 238億4305万 | -17.4% | 162.49 | 2.53 |
| 02/22 | 4,140 | 4,175 | 3,800 | 3,905 | +2.63% | 1,117,500 | 219億8515万 | -24.31% | 149.83 | 2.33 |
| 02/21 | 3,805 | 3,805 | 3,805 | 3,805 | -15.54% | 71,700 | 214億2215万 | -26.97% | 145.99 | 2.27 |
| 02/20 | 4,430 | 4,685 | 4,380 | 4,505 | +0.56% | 352,100 | 253億6315万 | -14.5% | 172.85 | 2.69 |
| 02/19 | 4,710 | 4,780 | 4,420 | 4,480 | -7.25% | 467,500 | 252億2240万 | -15.69% | 171.89 | 2.68 |
| 02/16 | 5,240 | 5,270 | 4,820 | 4,830 | -9.04% | 469,000 | 271億9290万 | -9.77% | 185.32 | 2.89 |
| 02/15 | 5,250 | 5,630 | 5,200 | 5,310 | -3.63% | 449,800 | 298億9530万 | -1.34% | 203.73 | 3.17 |
| 02/14 | 5,260 | 5,600 | 5,180 | 5,510 | +2.04% | 261,100 | 310億2130万 | +2.11% | 211.41 | 3.29 |
| 02/13 | 5,100 | 5,440 | 5,100 | 5,400 | +6.93% | 271,000 | 304億200万 | -0.15% | 207.19 | 3.23 |
| 02/09 | 5,000 | 5,170 | 5,000 | 5,050 | +0.6% | 130,100 | 284億3150万 | -6.9% | 193.76 | 3.02 |
| 02/08 | 5,120 | 5,120 | 4,985 | 5,020 | -2.14% | 109,200 | 282億6260万 | -8.21% | 192.61 | 3 |
| 02/07 | 5,070 | 5,140 | 4,950 | 5,130 | -0.19% | 196,700 | 288億8190万 | -7.07% | 196.83 | 3.07 |
| 02/06 | 5,200 | 5,320 | 5,130 | 5,140 | -1.15% | 140,100 | 289億3820万 | -7.5% | 197.21 | 3.07 |
| 02/05 | 5,330 | 5,330 | 5,180 | 5,200 | -1.89% | 101,200 | 292億7600万 | -6.63% | 199.51 | 3.11 |
| 02/02 | 5,250 | 5,380 | 5,220 | 5,300 | +0.95% | 101,500 | 298億3900万 | -4.66% | 203.35 | 3.17 |
| 02/01 | 5,290 | 5,350 | 5,240 | 5,250 | -2.23% | 142,500 | 295億5750万 | -5.51% | 201.43 | 3.14 |
| 01/31 | 5,480 | 5,480 | 5,340 | 5,370 | -3.76% | 159,200 | 302億3310万 | -3.47% | 206.04 | 3.21 |
| 01/30 | 5,740 | 5,740 | 5,550 | 5,580 | -1.41% | 113,900 | 314億1540万 | +0.78% | 214.09 | 3.34 |
| 01/29 | 5,550 | 5,740 | 5,520 | 5,660 | +1.43% | 148,500 | 318億6580万 | +2.69% | 217.16 | 3.38 |
| 01/26 | 5,860 | 5,900 | 5,550 | 5,580 | -6.38% | 449,100 | 314億1540万 | +1.71% | 214.09 | 3.34 |
| 01/25 | 5,510 | 6,040 | 5,480 | 5,960 | +8.36% | 493,900 | 335億5480万 | +9.14% | 228.67 | 3.56 |
| 01/24 | 5,570 | 5,680 | 5,400 | 5,500 | -0.9% | 220,100 | 309億6500万 | +1.51% | 211.02 | 3.29 |
| 01/23 | 5,600 | 5,830 | 5,470 | 5,550 | 0% | 355,500 | 312億4650万 | +2.87% | 212.94 | 3.32 |
| 01/22 | 5,650 | 5,650 | 5,400 | 5,550 | +3.74% | 220,500 | 312億4650万 | +3.03% | 212.94 | 3.32 |
| 01/19 | 5,450 | 5,510 | 5,270 | 5,350 | +5.94% | 282,100 | 301億2050万 | -0.69% | 205.27 | 3.2 |
| 01/18 | 5,060 | 5,150 | 4,980 | 5,050 | -2.13% | 121,700 | 284億3150万 | -6.55% | 193.76 | 3.02 |
| 01/17 | 5,370 | 5,450 | 5,160 | 5,160 | -2.64% | 174,900 | 290億5080万 | -4.74% | 197.98 | 3.08 |
| 01/16 | 5,630 | 5,640 | 5,300 | 5,300 | -5.53% | 206,000 | 298億3900万 | -2.41% | 203.35 | 3.17 |
| 01/15 | 5,320 | 5,610 | 5,300 | 5,610 | +2.75% | 178,700 | 315億8430万 | +2.95% | 215.24 | 3.35 |
| 01/12 | 5,480 | 5,650 | 5,350 | 5,460 | -1.8% | 274,700 | 307億3980万 | +0.15% | 209.49 | 3.26 |
| 01/11 | 5,680 | 5,740 | 5,540 | 5,560 | -1.59% | 219,100 | 313億280万 | +1.46% | 213.33 | 3.32 |
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 | |
| 2022年 6月期 | 2,043 7/30 | 1,069 2/24 | 6,369,200 7/30 | +21.23% 4/1 | -15.85% 5/16 |
| 2023年 6月期 | 2,283 6/22 | 1,150 9/26 | 1,833,900 6/22 | +27.17% 6/13 | -12.65% 11/10 |
| 最新 | 2,719 2024/6/6 | 92,800 | -6.63% 2,912 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 346%（4.46倍）
- 2024/06/06 vs 2023/12/29
- -57%（0.43倍）
- 過去安値
1,069円（2022/02/24） - 154%（2.54倍）
2,719円（6/6）