株価チャート
株価
6/7
- 前日 (6/6)
- 1,278
- 始値
- 1,278
- 高値
- 1,307
- 安値
- 1,278
- 終値 +1.25%
- 1,294
- 出来高 -57.89%
- 2,400
乖離率
- 株価(5日)
移動平均値 - +0.54%
1,287 - 株価(25日)
移動平均値 - +0.39%
1,289 - 出来高(5日)
移動平均値 - -60.26%
6,040
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 | 1,278 | 1,307 | 1,278 | 1,294 | +1.25% | 2,400 | 64億7243万 | +0.39% | 9.64 | 2.3 |
06/06 | 1,300 | 1,305 | 1,277 | 1,278 | -1.99% | 5,700 | 63億9240万 | -0.93% | 9.52 | 2.27 |
06/05 | 1,277 | 1,305 | 1,251 | 1,304 | +1.95% | 10,300 | 65億2245万 | +0.93% | 9.72 | 2.31 |
06/04 | 1,279 | 1,295 | 1,279 | 1,279 | 0% | 9,100 | 63億9740万 | -1.01% | 9.53 | 2.27 |
06/03 | 1,237 | 1,279 | 1,232 | 1,279 | +1.75% | 2,700 | 63億9740万 | -1.08% | 9.53 | 2.27 |
05/31 | 1,236 | 1,273 | 1,220 | 1,257 | +1.7% | 2,800 | 62億8736万 | -2.93% | 9.37 | 2.23 |
05/30 | 1,245 | 1,245 | 1,205 | 1,236 | -0.8% | 4,400 | 61億8232万 | -4.63% | 9.21 | 2.19 |
05/29 | 1,270 | 1,270 | 1,246 | 1,246 | -1.89% | 2,400 | 62億3234万 | -4.08% | 9.28 | 2.21 |
05/28 | 1,280 | 1,285 | 1,270 | 1,270 | -0.86% | 2,400 | 63億5238万 | -2.46% | 9.46 | 2.25 |
05/27 | 1,293 | 1,293 | 1,281 | 1,281 | -0.93% | 900 | 64億740万 | -1.76% | 9.54 | 2.27 |
05/24 | 1,296 | 1,296 | 1,293 | 1,293 | +1.41% | 500 | 64億6743万 | -0.92% | 9.63 | 2.29 |
05/23 | 1,275 | 1,289 | 1,275 | 1,275 | +0.08% | 2,000 | 63億7739万 | -2.3% | 9.5 | 2.26 |
05/22 | 1,281 | 1,301 | 1,271 | 1,274 | -1.39% | 3,000 | 63億7239万 | -2.6% | 9.49 | 2.26 |
05/21 | 1,296 | 1,303 | 1,280 | 1,292 | -0.23% | 7,700 | 64億6242万 | -1.97% | 9.63 | 2.29 |
05/20 | 1,301 | 1,313 | 1,295 | 1,295 | -0.46% | 2,800 | 64億7743万 | -2.41% | 9.65 | 2.3 |
05/17 | 1,303 | 1,318 | 1,301 | 1,301 | -1.14% | 2,300 | 65億744万 | -2.62% | 9.69 | 2.31 |
05/16 | 1,316 | 1,322 | 1,304 | 1,316 | -0.68% | 4,300 | 65億8247万 | -2.08% | 9.8 | 2.33 |
05/15 | 1,311 | 1,325 | 1,305 | 1,325 | +1.07% | 1,800 | 66億2749万 | -1.85% | 9.87 | 2.35 |
05/14 | 1,312 | 1,349 | 1,293 | 1,311 | 0% | 40,700 | 65億5746万 | -3.46% | 9.77 | 2.33 |
05/13 | 1,314 | 1,314 | 1,298 | 1,311 | +1.08% | 600 | 65億5746万 | -3.96% | 9.77 | 2.33 |
05/10 | 1,295 | 1,319 | 1,294 | 1,297 | -0.31% | 4,000 | 64億8743万 | -5.54% | 9.66 | 2.3 |
05/09 | 1,319 | 1,320 | 1,301 | 1,301 | +0.54% | 1,700 | 65億744万 | -5.72% | 9.69 | 2.31 |
05/08 | 1,320 | 1,331 | 1,294 | 1,294 | -1.9% | 2,700 | 64億7243万 | -6.77% | 9.64 | 2.3 |
05/07 | 1,300 | 1,334 | 1,300 | 1,319 | +1.31% | 53,700 | 65億9747万 | -5.52% | 9.83 | 2.34 |
05/02 | 1,301 | 1,329 | 1,301 | 1,302 | -1.51% | 2,400 | 65億1244万 | -7.13% | 9.7 | 2.31 |
05/01 | 1,322 | 1,330 | 1,315 | 1,322 | 0% | 1,200 | 66億1248万 | -6.24% | 9.85 | 2.35 |
04/30 | 1,291 | 1,334 | 1,291 | 1,322 | +1.61% | 4,100 | 66億1248万 | -6.64% | 9.85 | 2.35 |
04/26 | 1,301 | 1,331 | 1,286 | 1,301 | -1.21% | 2,400 | 65億744万 | -8.51% | 9.69 | 2.31 |
04/25 | 1,316 | 1,329 | 1,304 | 1,317 | 0% | 3,800 | 65億8747万 | -7.84% | 9.81 | 2.34 |
04/24 | 1,294 | 1,319 | 1,283 | 1,317 | +1.78% | 11,000 | 65億8747万 | -8.29% | 9.81 | 2.34 |
04/23 | 1,290 | 1,314 | 1,283 | 1,294 | +0.08% | 2,700 | 64億7243万 | -10.26% | 9.64 | 2.3 |
04/22 | 1,312 | 1,328 | 1,293 | 1,293 | -2.49% | 5,000 | 64億6704万 | -10.77% | 9.63 | 2.29 |
04/19 | 1,328 | 1,340 | 1,292 | 1,326 | +0.3% | 9,900 | 66億3209万 | -8.93% | 9.88 | 2.35 |
04/18 | 1,300 | 1,331 | 1,300 | 1,322 | +1.23% | 1,900 | 66億1208万 | -9.51% | 9.85 | 2.35 |
04/17 | 1,295 | 1,314 | 1,270 | 1,306 | +0.46% | 12,600 | 65億3206万 | -10.91% | 9.73 | 2.32 |
04/16 | 1,330 | 1,365 | 1,285 | 1,300 | -3.7% | 17,800 | 65億205万 | -11.68% | 9.69 | 2.31 |
04/15 | 1,260 | 1,364 | 1,252 | 1,350 | -10.6% | 109,000 | 67億5213万 | -8.66% | 10.06 | 2.39 |
04/12 | 1,537 | 1,571 | 1,494 | 1,510 | -1.37% | 42,200 | 75億5238万 | +1.89% | 11.25 | 2.68 |
04/11 | 1,504 | 1,550 | 1,504 | 1,531 | +2% | 43,000 | 76億5741万 | +3.45% | 11.41 | 2.72 |
04/10 | 1,505 | 1,525 | 1,480 | 1,501 | +0.07% | 45,700 | 75億737万 | +1.69% | 11.18 | 2.66 |
04/09 | 1,495 | 1,509 | 1,487 | 1,500 | +0.94% | 26,100 | 75億237万 | +1.69% | 11.18 | 2.66 |
04/08 | 1,508 | 1,508 | 1,448 | 1,486 | -1.46% | 37,800 | 74億3234万 | +0.88% | 11.07 | 2.64 |
04/05 | 1,499 | 1,509 | 1,462 | 1,508 | +0.94% | 17,500 | 75億4238万 | +2.52% | 11.24 | 2.68 |
04/04 | 1,515 | 1,515 | 1,462 | 1,494 | -0.47% | 16,700 | 74億7236万 | +1.7% | 11.13 | 2.65 |
04/03 | 1,464 | 1,518 | 1,464 | 1,501 | +1.69% | 12,200 | 75億737万 | +2.32% | 11.18 | 2.66 |
04/02 | 1,512 | 1,512 | 1,450 | 1,476 | -1.99% | 15,800 | 73億8233万 | +0.75% | 11 | 2.62 |
04/01 | 1,509 | 1,512 | 1,483 | 1,506 | +0.2% | 4,000 | 75億3237万 | +3.08% | 11.22 | 2.67 |
03/29 | 1,475 | 1,506 | 1,470 | 1,503 | +2.04% | 11,500 | 75億1737万 | +3.51% | 11.2 | 2.67 |
03/28 | 1,494 | 1,494 | 1,461 | 1,473 | -0.81% | 7,100 | 73億6732万 | +1.94% | 10.97 | 2.61 |
03/27 | 1,452 | 1,500 | 1,444 | 1,485 | +0.61% | 20,800 | 74億2734万 | +3.2% | 11.06 | 2.63 |
03/26 | 1,480 | 1,490 | 1,475 | 1,476 | -0.47% | 3,800 | 73億8233万 | +3.07% | 11 | 2.62 |
03/25 | 1,477 | 1,488 | 1,453 | 1,483 | +0.54% | 8,000 | 74億1734万 | +4.14% | 11.05 | 2.63 |
03/22 | 1,487 | 1,490 | 1,460 | 1,475 | -0.87% | 6,800 | 73億7733万 | +4.09% | 10.99 | 2.62 |
03/21 | 1,479 | 1,540 | 1,477 | 1,488 | +0.88% | 14,300 | 74億4235万 | +5.53% | 11.09 | 2.64 |
03/19 | 1,459 | 1,479 | 1,446 | 1,475 | +1.1% | 11,300 | 73億7733万 | +5.21% | 10.99 | 2.62 |
03/18 | 1,456 | 1,474 | 1,456 | 1,459 | 0% | 2,300 | 72億9730万 | +4.51% | 10.87 | 2.59 |
03/15 | 1,470 | 1,470 | 1,446 | 1,459 | +0.62% | 1,200 | 72億9730万 | +5.04% | 10.87 | 2.59 |
03/14 | 1,463 | 1,463 | 1,440 | 1,450 | -0.48% | 6,900 | 72億5229万 | +4.84% | 10.8 | 2.57 |
03/13 | 1,450 | 1,465 | 1,450 | 1,457 | +0.55% | 8,000 | 72億8730万 | +5.73% | 10.86 | 2.58 |
03/12 | 1,449 | 1,458 | 1,440 | 1,449 | -0.62% | 4,800 | 72億4728万 | +5.54% | 10.8 | 2.57 |
03/11 | 1,417 | 1,458 | 1,406 | 1,458 | +0.76% | 27,700 | 72億9230万 | +6.58% | 10.86 | 2.59 |
03/08 | 1,430 | 1,470 | 1,414 | 1,447 | -0.21% | 30,600 | 72億3728万 | +6.24% | 10.78 | 2.57 |
03/07 | 1,430 | 1,465 | 1,421 | 1,450 | -0.07% | 23,100 | 72億5229万 | +6.93% | 10.8 | 2.57 |
03/06 | 1,450 | 1,469 | 1,428 | 1,451 | -0.27% | 10,400 | 72億5729万 | +7.4% | 10.81 | 2.57 |
03/05 | 1,450 | 1,473 | 1,400 | 1,455 | +0.41% | 31,900 | 72億7729万 | +8.18% | 10.84 | 2.58 |
03/04 | 1,419 | 1,470 | 1,390 | 1,449 | 0% | 17,900 | 72億4728万 | +8.05% | 10.8 | 2.57 |
03/01 | 1,450 | 1,468 | 1,412 | 1,449 | -0.07% | 18,000 | 72億4728万 | +8.54% | 10.8 | 2.57 |
02/29 | 1,450 | 1,480 | 1,450 | 1,450 | 0% | 23,300 | 72億5229万 | +9.1% | 8.73 | 2.57 |
02/28 | 1,450 | 1,478 | 1,397 | 1,450 | 0% | 27,300 | 72億5229万 | +9.77% | 8.73 | 2.57 |
02/27 | 1,361 | 1,470 | 1,361 | 1,450 | +6.07% | 89,400 | 72億5229万 | +10.52% | 8.73 | 2.57 |
02/26 | 1,326 | 1,390 | 1,310 | 1,367 | +4.99% | 30,800 | 68億3715万 | +4.91% | 8.23 | 2.42 |
02/22 | 1,321 | 1,321 | 1,302 | 1,302 | -1.36% | 5,300 | 65億1205万 | +0.39% | 7.84 | 2.31 |
02/21 | 1,307 | 1,323 | 1,285 | 1,320 | 0% | 18,800 | 66億208万 | +2.17% | 7.95 | 2.34 |
02/20 | 1,315 | 1,331 | 1,311 | 1,320 | +1.46% | 8,600 | 66億208万 | +2.48% | 7.95 | 2.34 |
02/19 | 1,294 | 1,315 | 1,267 | 1,301 | +0.39% | 5,100 | 65億705万 | +1.09% | 7.84 | 2.31 |
02/16 | 1,296 | 1,318 | 1,289 | 1,296 | 0% | 10,900 | 64億8204万 | -0.31% | 7.81 | 2.3 |
02/15 | 1,299 | 1,307 | 1,250 | 1,296 | -0.61% | 83,900 | 64億8204万 | -0.99% | 7.81 | 2.3 |
02/14 | 1,288 | 1,309 | 1,252 | 1,304 | +0.54% | 27,000 | 65億2206万 | -1.06% | 7.85 | 2.31 |
02/13 | 1,302 | 1,310 | 1,282 | 1,297 | -0.54% | 10,600 | 64億8704万 | -2.33% | 7.81 | 2.3 |
02/09 | 1,278 | 1,345 | 1,278 | 1,304 | +0.31% | 16,500 | 65億2206万 | -2.47% | 7.85 | 2.31 |
02/08 | 1,325 | 1,325 | 1,261 | 1,300 | 0% | 74,700 | 65億205万 | -3.56% | 7.83 | 2.31 |
02/07 | 1,347 | 1,347 | 1,284 | 1,300 | -2.77% | 61,500 | 65億205万 | -4.48% | 7.83 | 2.31 |
02/06 | 1,321 | 1,355 | 1,310 | 1,337 | +1.29% | 47,300 | 66億8711万 | -2.34% | 8.05 | 2.37 |
02/05 | 1,325 | 1,341 | 1,297 | 1,320 | -0.38% | 55,500 | 66億208万 | -4.14% | 7.95 | 2.34 |
02/02 | 1,299 | 1,349 | 1,288 | 1,325 | +2% | 18,900 | 66億2709万 | -4.26% | 7.98 | 2.35 |
02/01 | 1,290 | 1,310 | 1,274 | 1,299 | -0.31% | 26,200 | 64億9705万 | -6.48% | 7.82 | 2.3 |
01/31 | 1,313 | 1,330 | 1,288 | 1,303 | -1.29% | 35,300 | 65億1705万 | -6.73% | 7.85 | 2.31 |
01/30 | 1,324 | 1,355 | 1,307 | 1,320 | +0.76% | 31,500 | 66億208万 | -6.05% | 7.95 | 2.34 |
01/29 | 1,350 | 1,355 | 1,302 | 1,310 | -2.96% | 46,400 | 65億5206万 | -7.42% | 7.89 | 2.32 |
01/26 | 1,300 | 1,353 | 1,294 | 1,350 | +3.53% | 61,700 | 67億5213万 | -5.2% | 8.13 | 2.39 |
01/25 | 1,309 | 1,322 | 1,274 | 1,304 | +0.23% | 45,900 | 65億2206万 | -8.62% | 7.85 | 2.31 |
01/24 | 1,258 | 1,316 | 1,244 | 1,301 | +4.58% | 93,100 | 65億705万 | -8.83% | 7.84 | 2.31 |
01/23 | 1,240 | 1,265 | 1,226 | 1,244 | +0.65% | 58,000 | 62億2196万 | -12.95% | 7.49 | 2.21 |
01/22 | 1,212 | 1,236 | 1,190 | 1,236 | +2.32% | 55,800 | 61億7713万 | -13.87% | 7.44 | 2.19 |
01/19 | 1,220 | 1,239 | 1,197 | 1,208 | -0.66% | 33,500 | 60億3719万 | -16.17% | 7.27 | 2.14 |
01/18 | 1,172 | 1,218 | 1,161 | 1,216 | +2.88% | 51,200 | 60億7717万 | -16.02% | 7.32 | 2.16 |
01/17 | 1,233 | 1,233 | 1,166 | 1,182 | -4.29% | 110,600 | 59億725万 | -18.76% | 7.11 | 2.09 |
01/16 | 1,295 | 1,303 | 1,235 | 1,235 | -4.63% | 108,200 | 61億7213万 | -15.64% | 7.43 | 2.19 |
01/15 | 1,280 | 1,330 | 1,250 | 1,295 | -19.52% | 324,500 | 64億7199万 | -12.08% | 7.79 | 2.3 |
01/12 | 1,538 | 1,620 | 1,536 | 1,609 | +5.09% | 96,300 | 80億4126万 | +8.94% | 9.68 | 2.85 |
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 | |
2018年 2月期 | 6,203 18,610 12/27 | 2,573 7,720 11/29 | 2,162,700 720,900 12/1 | 239億2334万 | 99億2413万 | +26.32% 1/5 | -19.6% 3/26 |
2019年 2月期 | 4,205 3/1 | 599 12/25 | 198,800 5/23 | 167億490万 | 24億9319万 | +46.69% 2/1 | -36.16% 12/25 |
2020年 2月期 | 1,990 4/16 | 798 2/28 | 472,700 4/16 | 83億3065万 | 34億1551万 | +43.42% 4/17 | -37.54% 3/13 |
2021年 2月期 | 1,313 1/15 | 535 3/13 | 701,900 1/15 | 56億9024万 | 22億8985万 | +41.14% 5/22 | -10.05% 7/3 |
2022年 2月期 | 1,396 9/27 | 852 5/21 | 542,800 7/19 | 60億7398万 | 37億704万 | +39.27% 7/20 | -14.73% 11/1 |
2023年 2月期 | 930 3/4 | 570 12/28 | 203,000 9/16 | 46億3408万 | 28億4076万 | +25.28% 1/17 | -17.02% 4/27 |
2024年 2月期 | 1,620 1/12 12/29 | 737 3/24 3/23 | 1,107,600 10/13 | 80億9624万 | 36億7526万 | +36.99% 10/13 | -18.74% 1/17 |
最新 | 1,294 2024/6/7 | 2,400 | 64億7243万 | +0.39% 1,289 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -87%(0.13倍)
- 2019/12/30 vs 2018/12/28
- 120%(2.2倍)
- 2020/12/30 vs 2019/12/30
- -40%(0.6倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 138%(2.38倍)
- 2024/06/07 vs 2023/12/29
- -20%(0.8倍)
- 過去安値
535円(2020/03/13) - 142%(2.42倍)
1,294円(6/7)