株価チャート
株価
6/7
- 前日 (6/6)
- 1,976
- 始値
- 1,956
- 高値
- 1,962
- 安値
- 1,900
- 終値 -1.87%
- 1,939
- 出来高 +102.44%
- 8,300
乖離率
- 株価(5日)
移動平均値 - -2.46%
1,988 - 株価(25日)
移動平均値 - -7.89%
2,105 - 出来高(5日)
移動平均値 - +118.42%
3,800
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 | 1,956 | 1,962 | 1,900 | 1,939 | -1.87% | 8,300 | 30億3375万 | -7.89% | 60.67 | 1.37 |
06/06 | 2,023 | 2,024 | 1,950 | 1,976 | -0.35% | 4,100 | 30億9164万 | -6.48% | 61.83 | 1.4 |
06/05 | 2,028 | 2,028 | 1,971 | 1,983 | -2.27% | 3,200 | 31億260万 | -6.55% | 62.05 | 1.41 |
06/04 | 2,015 | 2,030 | 1,991 | 2,029 | +0.69% | 2,400 | 31億7457万 | -4.79% | 63.48 | 1.44 |
06/03 | 2,045 | 2,045 | 2,001 | 2,015 | -0.89% | 1,000 | 31億5266万 | -5.75% | 63.05 | 1.43 |
05/31 | 2,000 | 2,033 | 1,980 | 2,033 | +2.62% | 3,700 | 31億8083万 | -5.22% | 63.61 | 1.44 |
05/30 | 2,082 | 2,100 | 1,981 | 1,981 | -6.11% | 7,200 | 30億9947万 | -7.86% | 61.98 | 1.4 |
05/29 | 2,138 | 2,146 | 2,088 | 2,110 | -1.31% | 3,800 | 33億130万 | -2% | 66.02 | 1.5 |
05/28 | 2,096 | 2,140 | 2,096 | 2,138 | +2.44% | 700 | 33億4511万 | -0.74% | 66.9 | 1.52 |
05/27 | 2,149 | 2,149 | 2,081 | 2,087 | -1.32% | 1,200 | 32億6532万 | -3.2% | 65.3 | 1.48 |
05/24 | 2,120 | 2,150 | 2,101 | 2,115 | -2.22% | 2,800 | 33億912万 | -2.08% | 66.18 | 1.5 |
05/23 | 2,190 | 2,190 | 2,140 | 2,163 | +1.07% | 600 | 33億8422万 | +0.14% | 67.68 | 1.53 |
05/22 | 2,212 | 2,214 | 2,140 | 2,140 | -2.82% | 7,200 | 33億4824万 | -0.93% | 66.96 | 1.52 |
05/21 | 2,200 | 2,202 | 2,152 | 2,202 | +0.09% | 2,500 | 34億4524万 | +1.85% | 68.9 | 1.56 |
05/20 | 2,173 | 2,228 | 2,160 | 2,200 | +1.52% | 4,300 | 34億4212万 | +1.71% | 68.84 | 1.56 |
05/17 | 2,112 | 2,184 | 2,111 | 2,167 | +0.46% | 5,100 | 33億9048万 | +0.09% | 67.8 | 1.54 |
05/16 | 2,188 | 2,188 | 2,128 | 2,157 | -1.42% | 1,700 | 33億7484万 | -0.55% | 67.49 | 1.53 |
05/15 | 2,198 | 2,198 | 2,151 | 2,188 | +0.05% | 3,000 | 34億2334万 | +0.64% | 68.46 | 1.55 |
05/14 | 2,119 | 2,200 | 2,082 | 2,187 | +5.35% | 10,600 | 34億2178万 | +0.51% | 68.43 | 1.55 |
05/13 | 2,121 | 2,129 | 2,070 | 2,076 | -2.12% | 4,300 | 32億4810万 | -4.77% | 64.96 | 1.47 |
05/10 | 2,161 | 2,161 | 2,100 | 2,121 | -1.99% | 3,000 | 33億1851万 | -3.02% | 66.36 | 1.5 |
05/09 | 2,153 | 2,170 | 2,140 | 2,164 | +0.93% | 2,200 | 33億8579万 | -1.37% | 67.71 | 1.53 |
05/08 | 2,151 | 2,194 | 2,144 | 2,144 | -0.33% | 1,500 | 33億5450万 | -2.68% | 67.08 | 1.52 |
05/07 | 2,159 | 2,197 | 2,147 | 2,151 | +0.05% | 1,700 | 33億6545万 | -2.89% | 67.3 | 1.53 |
05/02 | 2,150 | 2,150 | 2,120 | 2,150 | -0.14% | 1,700 | 33億6389万 | -3.33% | 67.27 | 1.52 |
05/01 | 2,154 | 2,200 | 2,152 | 2,153 | -2.23% | 3,800 | 33億6858万 | -3.71% | 67.36 | 1.53 |
04/30 | 2,214 | 2,241 | 2,190 | 2,202 | -0.54% | 1,900 | 34億4524万 | -2% | 68.9 | 1.56 |
04/26 | 2,177 | 2,224 | 2,151 | 2,214 | +1.1% | 6,300 | 34億6402万 | -1.86% | 69.27 | 1.57 |
04/25 | 2,200 | 2,249 | 2,190 | 2,190 | -0.18% | 7,700 | 34億2647万 | -3.31% | 68.52 | 1.55 |
04/24 | 2,138 | 2,217 | 2,135 | 2,194 | +2.14% | 8,200 | 34億3273万 | -3.65% | 68.65 | 1.56 |
04/23 | 2,107 | 2,150 | 2,094 | 2,148 | +4.42% | 5,400 | 33億6076万 | -5.83% | 67.21 | 1.52 |
04/22 | 2,131 | 2,181 | 2,057 | 2,057 | -3.97% | 12,300 | 32億1735万 | -9.94% | 64.36 | 1.46 |
04/19 | 2,191 | 2,214 | 2,102 | 2,142 | -2.5% | 8,000 | 33億5030万 | -6.46% | 67.02 | 1.52 |
04/18 | 2,147 | 2,248 | 2,147 | 2,197 | +0.55% | 9,300 | 34億3632万 | -4.27% | 68.74 | 1.56 |
04/17 | 2,091 | 2,206 | 2,091 | 2,185 | +4% | 19,800 | 34億1755万 | -4.75% | 68.37 | 1.55 |
04/16 | 2,126 | 2,159 | 2,094 | 2,101 | -2.91% | 9,800 | 32億8617万 | -8.41% | 65.74 | 1.49 |
04/15 | 2,189 | 2,189 | 2,126 | 2,164 | -1.14% | 5,900 | 33億8471万 | -5.83% | 67.71 | 1.53 |
04/12 | 2,240 | 2,240 | 2,185 | 2,189 | -1.93% | 4,200 | 34億2381万 | -4.87% | 68.49 | 1.55 |
04/11 | 2,251 | 2,270 | 2,200 | 2,232 | -1.02% | 3,700 | 34億9107万 | -3.08% | 69.84 | 1.58 |
04/10 | 2,275 | 2,289 | 2,255 | 2,255 | -0.88% | 3,300 | 35億2704万 | -2.08% | 70.56 | 1.6 |
04/09 | 2,268 | 2,297 | 2,251 | 2,275 | +0.4% | 3,900 | 35億5832万 | -1.13% | 71.18 | 1.61 |
04/08 | 2,260 | 2,272 | 2,220 | 2,266 | +1.21% | 1,800 | 35億4425万 | -1.52% | 70.9 | 1.61 |
04/05 | 2,269 | 2,269 | 2,185 | 2,239 | -2.14% | 11,800 | 35億201万 | -2.69% | 70.06 | 1.59 |
04/04 | 2,308 | 2,308 | 2,216 | 2,288 | +1.02% | 10,700 | 35億7866万 | -0.56% | 71.59 | 1.62 |
04/03 | 2,253 | 2,278 | 2,233 | 2,265 | -1.22% | 2,900 | 35億4268万 | -1.39% | 70.87 | 1.61 |
04/02 | 2,372 | 2,398 | 2,275 | 2,293 | -4.06% | 10,100 | 35億8648万 | -0.13% | 71.74 | 1.63 |
04/01 | 2,472 | 2,472 | 2,306 | 2,390 | -2.25% | 11,100 | 37億3819万 | +4.32% | 74.78 | 1.69 |
03/29 | 2,358 | 2,460 | 2,351 | 2,445 | +3.16% | 7,500 | 38億2422万 | +7.33% | 76.5 | 1.73 |
03/28 | 2,422 | 2,472 | 2,352 | 2,370 | -2.87% | 20,500 | 37億691万 | +4.64% | 74.15 | 1.68 |
03/27 | 2,474 | 2,474 | 2,420 | 2,440 | +0.33% | 5,700 | 38億1640万 | +8.16% | 76.34 | 1.73 |
03/26 | 2,433 | 2,532 | 2,420 | 2,432 | +0.54% | 21,700 | 38億389万 | +8.38% | 76.09 | 1.72 |
03/25 | 2,499 | 2,499 | 2,405 | 2,419 | -1.1% | 17,200 | 37億8355万 | +8.43% | 75.69 | 1.71 |
03/22 | 2,475 | 2,505 | 2,425 | 2,446 | -2.36% | 14,900 | 38億2578万 | +10.43% | 76.53 | 1.73 |
03/21 | 2,301 | 2,547 | 2,265 | 2,505 | +9.68% | 75,600 | 39億1807万 | +14.02% | 78.38 | 1.78 |
03/19 | 2,211 | 2,344 | 2,171 | 2,284 | +3.3% | 24,100 | 35億7240万 | +4.82% | 71.46 | 1.62 |
03/18 | 2,290 | 2,398 | 2,167 | 2,211 | -0.81% | 69,800 | 34億5822万 | +0.96% | 69.18 | 1.57 |
03/15 | 2,290 | 2,290 | 2,213 | 2,229 | -1.42% | 1,500 | 34億8637万 | +1.13% | 69.74 | 1.58 |
03/14 | 2,150 | 2,298 | 2,141 | 2,261 | +4.24% | 6,500 | 35億3643万 | +1.85% | 70.74 | 1.6 |
03/13 | 2,207 | 2,219 | 2,125 | 2,169 | -0.05% | 10,400 | 33億9253万 | -2.87% | 67.87 | 1.54 |
03/12 | 2,140 | 2,207 | 2,105 | 2,170 | -2.47% | 8,000 | 33億9409万 | -3.9% | 67.9 | 1.54 |
03/11 | 2,189 | 2,227 | 2,161 | 2,225 | -0.45% | 11,600 | 34億8012万 | -2.41% | 69.62 | 1.58 |
03/08 | 2,201 | 2,269 | 2,201 | 2,235 | +0.45% | 10,400 | 34億9576万 | -3.04% | 69.93 | 1.58 |
03/07 | 2,277 | 2,277 | 2,150 | 2,225 | -0.27% | 11,200 | 34億8012万 | -4.47% | 69.62 | 1.58 |
03/06 | 2,202 | 2,274 | 2,190 | 2,231 | +0.41% | 6,500 | 34億8950万 | -5.02% | 69.81 | 1.58 |
03/05 | 2,275 | 2,299 | 2,214 | 2,222 | -2.33% | 7,000 | 34億7543万 | -6.24% | 69.52 | 1.57 |
03/04 | 2,266 | 2,312 | 2,224 | 2,275 | +0.35% | 28,000 | 35億5832万 | -4.57% | 71.18 | 1.61 |
03/01 | 2,256 | 2,300 | 2,220 | 2,267 | +1.3% | 27,200 | 35億4581万 | -5.58% | 70.93 | 1.61 |
02/29 | 2,183 | 2,254 | 2,151 | 2,238 | +2.52% | 29,600 | 35億45万 | -7.44% | 70.02 | 1.59 |
02/28 | 2,228 | 2,269 | 2,182 | 2,183 | -2.02% | 19,400 | 34億1443万 | -10.46% | 68.3 | 1.55 |
02/27 | 2,190 | 2,249 | 2,190 | 2,228 | +2.91% | 2,500 | 34億8481万 | -9.32% | 69.71 | 1.58 |
02/26 | 2,072 | 2,178 | 2,051 | 2,165 | +4.49% | 17,800 | 33億8627万 | -12.42% | 67.74 | 1.53 |
02/22 | 2,129 | 2,129 | 2,070 | 2,072 | -2.63% | 11,400 | 32億4081万 | -16.79% | 64.83 | 1.47 |
02/21 | 2,183 | 2,183 | 2,118 | 2,128 | -0.65% | 10,900 | 33億2840万 | -15.42% | 66.58 | 1.51 |
02/20 | 2,160 | 2,171 | 2,113 | 2,142 | +0.09% | 10,700 | 33億5030万 | -15.44% | 67.02 | 1.52 |
02/19 | 2,130 | 2,174 | 2,100 | 2,140 | +1.52% | 20,700 | 33億4717万 | -16.18% | 66.96 | 1.52 |
02/16 | 2,057 | 2,130 | 2,025 | 2,108 | +4.1% | 39,600 | 32億9712万 | -17.94% | 65.96 | 1.49 |
02/15 | 2,006 | 2,050 | 1,916 | 2,025 | +2.53% | 53,700 | 31億6730万 | -21.69% | 63.36 | 1.44 |
02/14 | 1,953 | 2,064 | 1,913 | 1,975 | -4.73% | 94,100 | 30億8909万 | -24.27% | 61.8 | 1.4 |
02/13 | 2,558 | 2,598 | 2,066 | 2,073 | -19.06% | 184,500 | 32億4237万 | -21.33% | 64.86 | 1.47 |
02/09 | 2,543 | 2,594 | 2,543 | 2,561 | +0.04% | 11,600 | 40億566万 | -3.61% | 80.13 | 1.82 |
02/08 | 2,611 | 2,611 | 2,520 | 2,560 | -1.92% | 22,100 | 40億409万 | -3.83% | 80.1 | 1.81 |
02/07 | 2,561 | 2,630 | 2,536 | 2,610 | +0.31% | 28,700 | 40億8230万 | -1.95% | 81.66 | 1.85 |
02/06 | 2,752 | 2,779 | 2,555 | 2,602 | -6.37% | 70,600 | 40億6978万 | -2.18% | 81.41 | 1.84 |
02/05 | 2,739 | 2,805 | 2,730 | 2,779 | +1.5% | 19,100 | 43億4663万 | +4.55% | 86.95 | 1.97 |
02/02 | 2,835 | 2,872 | 2,715 | 2,738 | -3.42% | 25,800 | 42億8250万 | +3.24% | 85.67 | 1.94 |
02/01 | 2,808 | 2,883 | 2,757 | 2,835 | -0.11% | 32,900 | 44億3422万 | +7.14% | 88.7 | 2.01 |
01/31 | 2,778 | 2,838 | 2,715 | 2,838 | +4.03% | 20,000 | 44億3891万 | +7.58% | 88.8 | 2.01 |
01/30 | 2,766 | 2,814 | 2,717 | 2,728 | -1.37% | 14,400 | 42億6686万 | +3.45% | 85.36 | 1.93 |
01/29 | 2,650 | 2,820 | 2,650 | 2,766 | +7.58% | 39,200 | 43億2630万 | +4.69% | 86.54 | 1.96 |
01/26 | 2,633 | 2,678 | 2,562 | 2,571 | -4.17% | 22,200 | 40億2130万 | -2.94% | 80.44 | 1.82 |
01/25 | 2,649 | 2,697 | 2,625 | 2,683 | -0.59% | 25,300 | 41億9648万 | +0.86% | 83.95 | 1.9 |
01/24 | 2,750 | 2,765 | 2,642 | 2,699 | -1.68% | 24,100 | 42億2150万 | +1.12% | 84.45 | 1.91 |
01/23 | 2,657 | 2,776 | 2,651 | 2,745 | +3.58% | 27,600 | 42億9345万 | +2.69% | 85.89 | 1.95 |
01/22 | 2,614 | 2,700 | 2,572 | 2,650 | +1.38% | 18,900 | 41億4486万 | -1.08% | 82.91 | 1.88 |
01/19 | 2,647 | 2,647 | 2,555 | 2,614 | -0.15% | 11,700 | 40億8855万 | -2.72% | 81.79 | 1.85 |
01/18 | 2,659 | 2,711 | 2,579 | 2,618 | -3.36% | 18,900 | 40億9481万 | -3% | 81.91 | 1.86 |
01/17 | 2,555 | 2,734 | 2,555 | 2,709 | +6.15% | 32,800 | 42億3714万 | +0.15% | 84.76 | 1.92 |
01/16 | 2,626 | 2,666 | 2,552 | 2,552 | -3.59% | 13,000 | 39億9158万 | -5.83% | 79.85 | 1.81 |
01/15 | 2,595 | 2,666 | 2,541 | 2,647 | +4.01% | 26,600 | 41億4017万 | -2.93% | 82.82 | 1.88 |
01/12 | 2,535 | 2,570 | 2,491 | 2,545 | +0.39% | 14,100 | 39億8063万 | -7.08% | 79.63 | 1.8 |
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 6月期 | 4,875 6/2 | 2,683 6/23 | 1,929,600 6/3 | 73億1250万 | 40億2450万 | - | -15.62% 7/28 |
2022年 6月期 | 3,155 7/7 | 1,100 3/14 | 430,900 7/7 | 49億2369万 | 17億1666万 | +19.44% 7/21 | -29.23% 8/16 |
2023年 6月期 | 1,772 8/12 | 1,090 11/17 11/16 | 41,600 8/12 | 27億6538万 | 17億105万 | +140.47% 7/24 | -12.62% 8/23 |
最新 | 1,939 2024/6/7 | 8,300 | 30億3375万 | -7.89% 2,105 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 125%(2.25倍)
- 2024/06/07 vs 2023/12/29
- -24%(0.76倍)
- 過去安値
1,090円(2022/11/17) - 78%(1.78倍)
1,939円(6/7)