株価チャート
株価
6/7
- 前日 (6/6)
- 1,000
- 始値
- 1,005
- 高値
- 1,028
- 安値
- 1,000
- 終値 ±0%
- 1,000
- 出来高 +151.52%
- 8,300
乖離率
- 株価(5日)
移動平均値 - -0.5%
1,005 - 株価(25日)
移動平均値 - -0.1%
1,001 - 出来高(5日)
移動平均値 - +96.68%
4,220
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 | 1,005 | 1,028 | 1,000 | 1,000 | 0% | 8,300 | 45億1930万 | -0.1% | 8.79 | 0.88 |
06/06 | 1,015 | 1,015 | 995 | 1,000 | -1.38% | 3,300 | 45億1930万 | -0.4% | 8.79 | 0.88 |
06/05 | 1,010 | 1,015 | 1,001 | 1,014 | +0.6% | 3,000 | 45億8257万 | +0.7% | 8.91 | 0.9 |
06/04 | 999 | 1,010 | 998 | 1,008 | +0.4% | 3,300 | 45億5545万 | +0.1% | 8.86 | 0.89 |
06/03 | 1,000 | 1,004 | 999 | 1,004 | +0.6% | 3,200 | 45億3737万 | -0.4% | 8.83 | 0.89 |
05/31 | 988 | 1,008 | 988 | 998 | -0.2% | 9,900 | 45億1026万 | -1.19% | 8.77 | 0.88 |
05/30 | 996 | 1,005 | 953 | 1,000 | -1.96% | 8,100 | 45億1930万 | -1.19% | 8.79 | 0.88 |
05/29 | 1,028 | 1,028 | 1,002 | 1,020 | 0% | 4,600 | 46億968万 | +0.79% | 8.97 | 0.9 |
05/28 | 1,035 | 1,035 | 1,014 | 1,020 | +0.59% | 2,800 | 46億968万 | +0.69% | 8.97 | 0.9 |
05/27 | 995 | 1,039 | 990 | 1,014 | +0.4% | 6,700 | 45億8257万 | 0% | 8.91 | 0.9 |
05/24 | 993 | 1,010 | 988 | 1,010 | +1.71% | 2,700 | 45億6449万 | -0.39% | 8.88 | 0.89 |
05/23 | 984 | 1,013 | 973 | 993 | +1.33% | 9,100 | 44億8766万 | -2.07% | 8.73 | 0.88 |
05/22 | 980 | 981 | 976 | 980 | 0% | 2,700 | 44億2891万 | -3.54% | 8.62 | 0.87 |
05/21 | 983 | 983 | 980 | 980 | -0.31% | 1,500 | 44億2891万 | -3.83% | 8.62 | 0.87 |
05/20 | 953 | 987 | 952 | 983 | +2.61% | 4,400 | 44億4247万 | -3.82% | 8.64 | 0.87 |
05/17 | 943 | 965 | 936 | 958 | +2.13% | 9,300 | 43億2948万 | -6.72% | 8.42 | 0.85 |
05/16 | 996 | 1,000 | 929 | 938 | -4.38% | 21,500 | 42億3910万 | -9.11% | 8.25 | 0.83 |
05/15 | 986 | 999 | 981 | 981 | -3.44% | 6,400 | 44億3343万 | -5.58% | 8.62 | 0.87 |
05/14 | 997 | 1,016 | 995 | 1,016 | +2.01% | 2,500 | 45億9160万 | -2.5% | 8.93 | 0.9 |
05/13 | 972 | 1,001 | 970 | 996 | +0.61% | 13,800 | 45億122万 | -4.87% | 8.76 | 0.88 |
05/10 | 1,011 | 1,024 | 974 | 990 | -2.08% | 22,200 | 44億7410万 | -5.89% | 8.7 | 0.88 |
05/09 | 1,027 | 1,038 | 1,005 | 1,011 | -1.56% | 5,300 | 45億6901万 | -4.26% | 8.89 | 0.89 |
05/08 | 1,037 | 1,064 | 1,027 | 1,027 | -0.77% | 8,600 | 46億4132万 | -3.3% | 9.03 | 0.91 |
05/07 | 1,070 | 1,070 | 1,034 | 1,035 | -1.43% | 4,100 | 46億7747万 | -2.91% | 9.1 | 0.92 |
05/02 | 1,051 | 1,074 | 1,050 | 1,050 | -1.13% | 3,400 | 47億4526万 | -1.96% | 9.23 | 0.93 |
05/01 | 1,075 | 1,078 | 1,033 | 1,062 | -1.3% | 11,500 | 47億9949万 | -1.21% | 9.34 | 0.94 |
04/30 | 1,054 | 1,135 | 1,041 | 1,076 | +5.7% | 33,100 | 48億6276万 | -0.19% | 9.46 | 0.95 |
04/26 | 1,035 | 1,049 | 1,018 | 1,018 | -1.83% | 2,500 | 46億64万 | -5.48% | 8.95 | 0.9 |
04/25 | 1,068 | 1,068 | 1,037 | 1,037 | -2.45% | 6,400 | 46億8651万 | -3.8% | 9.12 | 0.92 |
04/24 | 1,033 | 1,066 | 1,033 | 1,063 | +2.41% | 11,600 | 48億401万 | -1.39% | 9.35 | 0.94 |
04/23 | 1,044 | 1,056 | 1,015 | 1,038 | +2.27% | 8,000 | 46億9103万 | -3.62% | 9.13 | 0.92 |
04/22 | 1,030 | 1,040 | 1,010 | 1,015 | -0.78% | 16,900 | 45億8708万 | -5.76% | 8.92 | 0.9 |
04/19 | 1,069 | 1,069 | 1,005 | 1,023 | -2.2% | 12,500 | 46億2324万 | -5.28% | 8.99 | 0.9 |
04/18 | 1,006 | 1,046 | 1,000 | 1,046 | +3.05% | 10,400 | 47億2718万 | -3.33% | 9.2 | 0.92 |
04/17 | 1,020 | 1,020 | 993 | 1,015 | +0.3% | 17,900 | 45億8708万 | -5.67% | 8.92 | 0.9 |
04/16 | 1,048 | 1,048 | 1,002 | 1,012 | -3.8% | 16,000 | 45億7353万 | -5.6% | 8.9 | 0.89 |
04/15 | 1,030 | 1,071 | 1,013 | 1,052 | +0.96% | 19,100 | 47億5430万 | -1.5% | 9.25 | 0.93 |
04/12 | 1,096 | 1,097 | 1,040 | 1,042 | -3.16% | 20,600 | 47億911万 | -1.98% | 9.16 | 0.92 |
04/11 | 1,083 | 1,108 | 1,070 | 1,076 | -2.18% | 8,400 | 48億6276万 | +1.61% | 9.46 | 0.95 |
04/10 | 1,091 | 1,140 | 1,091 | 1,100 | +1.38% | 13,500 | 49億7123万 | +4.46% | 9.67 | 0.97 |
04/09 | 1,098 | 1,110 | 1,080 | 1,085 | -1.18% | 10,600 | 48億9855万 | +3.83% | 9.54 | 0.96 |
04/08 | 1,073 | 1,137 | 1,073 | 1,098 | +2.62% | 21,100 | 49億6219万 | +5.78% | 9.65 | 0.97 |
04/05 | 1,119 | 1,119 | 1,060 | 1,070 | -6.06% | 23,200 | 48億3565万 | +3.68% | 9.41 | 0.95 |
04/04 | 1,131 | 1,161 | 1,111 | 1,139 | +0.8% | 13,800 | 51億4748万 | +10.91% | 10.01 | 1.01 |
04/03 | 1,081 | 1,132 | 1,081 | 1,130 | +3.48% | 12,300 | 51億680万 | +10.89% | 9.93 | 1 |
04/02 | 1,149 | 1,149 | 1,063 | 1,092 | -4.96% | 36,400 | 49億3507万 | +8.01% | 9.6 | 0.97 |
04/01 | 1,150 | 1,199 | 1,125 | 1,149 | +1.14% | 26,100 | 51億9267万 | +14.33% | 10.1 | 1.02 |
03/29 | 1,110 | 1,191 | 1,110 | 1,136 | -1.22% | 30,900 | 51億3392万 | +14.17% | 9.99 | 1 |
03/28 | 1,153 | 1,250 | 1,145 | 1,150 | +0.44% | 75,100 | 51億9719万 | +16.51% | 10.11 | 1.02 |
03/27 | 1,150 | 1,160 | 1,106 | 1,145 | -0.78% | 45,300 | 51億7459万 | +17.08% | 10.07 | 1.01 |
03/26 | 1,055 | 1,163 | 1,055 | 1,154 | +9.7% | 110,100 | 52億1527万 | +18.85% | 10.15 | 1.02 |
03/25 | 1,026 | 1,070 | 1,026 | 1,052 | +2.14% | 23,200 | 47億5430万 | +9.36% | 9.25 | 0.93 |
03/22 | 1,055 | 1,073 | 1,011 | 1,030 | -1.06% | 25,200 | 46億5487万 | +7.63% | 9.06 | 0.91 |
03/21 | 1,062 | 1,113 | 1,034 | 1,041 | +0.87% | 65,700 | 46億9990万 | +9.12% | 9.15 | 0.92 |
03/19 | 1,031 | 1,059 | 1,018 | 1,032 | -0.86% | 42,800 | 46億5927万 | +8.52% | 9.07 | 0.91 |
03/18 | 1,117 | 1,117 | 1,010 | 1,041 | -4.23% | 157,600 | 46億9990万 | +9.81% | 9.15 | 0.92 |
03/15 | 1,198 | 1,360 | 1,027 | 1,087 | +1.97% | 1,378,400 | 49億758万 | +15.15% | 9.56 | 0.96 |
03/14 | 1,066 | 1,066 | 1,066 | 1,066 | +16.38% | 21,000 | 48億1277万 | +13.65% | 9.37 | 0.94 |
03/13 | 928 | 941 | 899 | 916 | 0% | 39,900 | 41億3555万 | -1.93% | 8.05 | 0.81 |
03/12 | 898 | 918 | 893 | 916 | +2% | 3,600 | 41億3555万 | -2.24% | 8.05 | 0.81 |
03/11 | 908 | 920 | 890 | 898 | -2.71% | 15,200 | 40億5429万 | -4.26% | 7.89 | 0.79 |
03/08 | 935 | 939 | 922 | 923 | -2.33% | 2,400 | 41億6716万 | -1.81% | 8.11 | 0.82 |
03/07 | 927 | 949 | 921 | 945 | +2.27% | 8,700 | 42億6648万 | +0.53% | 8.31 | 0.84 |
03/06 | 910 | 929 | 891 | 924 | +1.54% | 11,100 | 41億7167万 | -1.6% | 8.12 | 0.82 |
03/05 | 918 | 918 | 904 | 910 | -0.55% | 8,800 | 41億846万 | -2.99% | 8 | 0.8 |
03/04 | 936 | 936 | 915 | 915 | -2.14% | 7,700 | 41億3104万 | -2.56% | 8.04 | 0.81 |
03/01 | 935 | 935 | 920 | 935 | -0.85% | 4,900 | 42億2133万 | -0.53% | 8.22 | 0.83 |
02/29 | 943 | 943 | 931 | 943 | -0.32% | 3,300 | 42億5745万 | +0.32% | 8.29 | 0.83 |
02/28 | 929 | 954 | 929 | 946 | +1.39% | 8,900 | 42億7100万 | +0.85% | 8.32 | 0.84 |
02/27 | 918 | 936 | 918 | 933 | +0.43% | 4,300 | 42億1230万 | -0.43% | 8.2 | 0.82 |
02/26 | 905 | 932 | 902 | 929 | +1.98% | 15,700 | 41億9424万 | -0.64% | 8.17 | 0.82 |
02/22 | 925 | 930 | 911 | 911 | -1.19% | 9,300 | 41億1298万 | -2.46% | 8.01 | 0.81 |
02/21 | 942 | 946 | 922 | 922 | -2.33% | 5,500 | 41億6264万 | -1.28% | 8.11 | 0.82 |
02/20 | 958 | 990 | 931 | 944 | -1.15% | 18,700 | 42億6197万 | +1.18% | 8.3 | 0.83 |
02/19 | 939 | 962 | 939 | 955 | +0.95% | 10,300 | 43億1163万 | +2.47% | 8.4 | 0.84 |
02/16 | 920 | 977 | 920 | 946 | +2.83% | 16,600 | 42億7100万 | +1.39% | 8.32 | 0.84 |
02/15 | 964 | 964 | 911 | 920 | -4.27% | 30,400 | 41億5361万 | -1.81% | 8.09 | 0.81 |
02/14 | 965 | 972 | 952 | 961 | -0.83% | 10,900 | 43億3872万 | +2.67% | 8.45 | 0.85 |
02/13 | 943 | 975 | 921 | 969 | +3.09% | 31,400 | 43億7484万 | +4.53% | 8.52 | 0.86 |
02/09 | 944 | 962 | 936 | 940 | -0.42% | 26,600 | 42億4391万 | +2.29% | 8.26 | 0.83 |
02/08 | 948 | 958 | 938 | 944 | -0.42% | 12,400 | 42億6197万 | +3.74% | 8.3 | 0.83 |
02/07 | 965 | 965 | 943 | 948 | -1.76% | 14,200 | 42億8003万 | +5.1% | 8.33 | 0.84 |
02/06 | 986 | 986 | 953 | 965 | -0.62% | 23,300 | 43億5678万 | +8.06% | 8.48 | 0.85 |
02/05 | 966 | 989 | 959 | 971 | +1.46% | 30,600 | 43億8387万 | +9.84% | 8.54 | 0.86 |
02/02 | 942 | 980 | 934 | 957 | +1.92% | 58,100 | 43億2066万 | +9.62% | 8.41 | 0.85 |
02/01 | 919 | 941 | 918 | 939 | +1.84% | 18,600 | 42億3939万 | +8.55% | 8.26 | 0.83 |
01/31 | 913 | 922 | 901 | 922 | +0.66% | 9,300 | 41億6264万 | +7.58% | 8.11 | 0.81 |
01/30 | 903 | 930 | 903 | 916 | +1.33% | 15,300 | 41億3555万 | +7.89% | 8.05 | 0.83 |
01/29 | 935 | 943 | 904 | 904 | -3.11% | 29,700 | 40億8137万 | +7.36% | 7.95 | 0.82 |
01/26 | 924 | 944 | 924 | 933 | -0.64% | 17,000 | 42億1230万 | +11.6% | 8.2 | 0.85 |
01/25 | 940 | 940 | 911 | 939 | -0.11% | 15,900 | 42億3939万 | +13.41% | 8.26 | 0.85 |
01/24 | 910 | 947 | 910 | 940 | +3.52% | 32,800 | 42億4391万 | +14.49% | 8.26 | 0.85 |
01/23 | 916 | 938 | 908 | 908 | -0.66% | 18,600 | 40億9943万 | +11.55% | 7.98 | 0.82 |
01/22 | 883 | 916 | 878 | 914 | +2.81% | 29,700 | 41億2652万 | +12.56% | 8.04 | 0.83 |
01/19 | 886 | 896 | 884 | 889 | +0.34% | 10,500 | 40億1365万 | +10.02% | 7.82 | 0.81 |
01/18 | 911 | 911 | 879 | 886 | -2.32% | 32,300 | 40億11万 | +10.2% | 7.79 | 0.8 |
01/17 | 896 | 919 | 896 | 907 | +1.23% | 45,500 | 40億9492万 | +13.38% | 7.97 | 0.82 |
01/16 | 914 | 934 | 896 | 896 | -3.45% | 53,600 | 40億4526万 | +12.42% | 7.88 | 0.81 |
01/15 | 1,014 | 1,014 | 914 | 928 | -5.69% | 135,200 | 41億8973万 | +17.32% | 8.16 | 0.84 |
01/12 | 1,013 | 1,015 | 959 | 984 | -5.29% | 301,400 | 44億4256万 | +25.51% | 8.65 | 0.89 |
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 | |
2021年 7月期 | 3,440 10/28 | 1,983 7/9 | 1,799,400 10/29 | 142億720万 | 85億6854万 | +11.38% 12/21 | -14.38% 6/25 |
2022年 7月期 | 2,380 9/10 | 1,145 7/8 | 83,800 9/13 | 102億8398万 | 51億2650万 | +10.93% 4/5 | -14.85% 12/20 |
2023年 7月期 | 1,157 8/1 | 583 12/28 | 408,600 1/25 | 51億8023万 | 26億3090万 | +34.88% 1/23 | -17.79% 9/26 |
最新 | 1,000 2024/6/7 | 8,300 | 45億1930万 | -0.1% 1,001 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -46%(0.54倍)
- 2022/12/30 vs 2021/12/30
- -55%(0.45倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/06/07 vs 2023/12/29
- 37%(1.37倍)
- 過去安値
583円(2022/12/28) - 72%(1.72倍)
1,000円(6/7)