株価チャート
株価
6/7
- 前日 (6/6)
- 2,015
- 始値
- 2,010
- 高値
- 2,029
- 安値
- 2,003
- 終値 +0.69%
- 2,029
- 出来高 -24.76%
- 78,700
乖離率
- 株価(5日)
移動平均値 - 0%
2,029 - 株価(25日)
移動平均値 - 0%
2,029 - 出来高(5日)
移動平均値 - -16.68%
94,460
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 | 2,010 | 2,029 | 2,003 | 2,029 | +0.69% | 78,700 | 1089億8512万 | 0% | 15.74 | 4.21 |
06/06 | 2,020 | 2,039 | 2,013 | 2,015 | -0.4% | 104,600 | 1082億3313万 | -0.69% | 15.63 | 4.18 |
06/05 | 2,028 | 2,040 | 2,017 | 2,023 | -1.27% | 82,900 | 1086億6284万 | -0.34% | 15.7 | 4.19 |
06/04 | 2,021 | 2,056 | 2,019 | 2,049 | +0.89% | 97,400 | 1100億5940万 | +0.89% | 15.9 | 4.25 |
06/03 | 2,046 | 2,050 | 2,016 | 2,031 | +0.25% | 108,700 | 1090億9255万 | -0.39% | 15.76 | 4.21 |
05/31 | 2,029 | 2,035 | 2,010 | 2,026 | +0.3% | 210,300 | 1088億2398万 | -1.12% | 15.72 | 4.2 |
05/30 | 1,995 | 2,020 | 1,986 | 2,020 | +0.7% | 163,500 | 1085億170万 | -1.89% | 15.67 | 4.19 |
05/29 | 2,023 | 2,041 | 2,003 | 2,006 | -1.62% | 139,600 | 1077億4971万 | -3.09% | 15.56 | 4.16 |
05/28 | 2,046 | 2,069 | 2,025 | 2,039 | -0.34% | 137,000 | 1095億2226万 | -1.83% | 15.82 | 4.23 |
05/27 | 2,030 | 2,051 | 2,022 | 2,046 | +1.54% | 100,800 | 1098億9826万 | -1.92% | 15.87 | 4.24 |
05/24 | 2,007 | 2,029 | 1,996 | 2,015 | -0.93% | 109,600 | 1082億3313万 | -3.73% | 15.63 | 4.18 |
05/23 | 2,033 | 2,046 | 2,010 | 2,034 | +0.05% | 103,100 | 1092億5369万 | -3.14% | 15.78 | 4.22 |
05/22 | 2,030 | 2,041 | 2,014 | 2,033 | -0.15% | 100,000 | 1091億9998万 | -3.42% | 15.77 | 4.21 |
05/21 | 2,060 | 2,068 | 2,035 | 2,036 | -0.73% | 104,400 | 1093億6112万 | -3.55% | 15.8 | 4.22 |
05/20 | 2,060 | 2,074 | 2,041 | 2,051 | -0.87% | 215,400 | 1101億6683万 | -3.16% | 15.91 | 4.25 |
05/17 | 2,063 | 2,078 | 2,039 | 2,069 | +0.24% | 104,200 | 1111億3367万 | -2.64% | 16.05 | 4.29 |
05/16 | 2,058 | 2,083 | 2,025 | 2,064 | +0.29% | 175,800 | 1108億6510万 | -3.23% | 16.01 | 4.28 |
05/15 | 2,063 | 2,076 | 2,032 | 2,058 | -0.29% | 123,700 | 1105億4282万 | -3.88% | 15.97 | 4.27 |
05/14 | 1,990 | 2,065 | 1,987 | 2,064 | +3.2% | 231,500 | 1108億6510万 | -3.91% | 16.01 | 4.28 |
05/13 | 2,019 | 2,019 | 1,994 | 2,000 | -0.79% | 111,800 | 1074億2743万 | -7.24% | 15.52 | 4.15 |
05/10 | 2,034 | 2,034 | 1,998 | 2,016 | -0.44% | 200,700 | 1082億8685万 | -6.84% | 15.64 | 4.18 |
05/09 | 2,015 | 2,043 | 1,994 | 2,025 | +0.9% | 201,000 | 1087億7027万 | -6.81% | 15.71 | 4.2 |
05/08 | 1,995 | 2,013 | 1,980 | 2,007 | +0.5% | 221,100 | 1078億342万 | -7.98% | 15.57 | 4.16 |
05/07 | 1,960 | 1,997 | 1,943 | 1,997 | +1.47% | 403,400 | 1072億6629万 | -8.85% | 15.49 | 4.14 |
05/02 | 2,027 | 2,027 | 1,957 | 1,968 | -3.72% | 530,000 | 1057億859万 | -10.63% | 15.27 | 4.08 |
05/01 | 2,042 | 2,067 | 2,014 | 2,044 | +0.74% | 414,900 | 1097億9083万 | -7.72% | 15.86 | 4.24 |
04/30 | 2,110 | 2,116 | 2,007 | 2,029 | -1.5% | 1,093,800 | 1089億8512万 | -8.81% | 15.74 | 4.21 |
04/26 | 2,210 | 2,216 | 2,060 | 2,060 | -8.28% | 1,587,800 | 1106億5025万 | -7.91% | 15.98 | 4.27 |
04/25 | 2,290 | 2,315 | 2,239 | 2,246 | -1.27% | 451,700 | 1206億4100万 | -0.04% | 17.43 | 4.66 |
04/24 | 2,289 | 2,290 | 2,246 | 2,275 | +0.26% | 279,200 | 1221億9870万 | +1.2% | 17.65 | 4.72 |
04/23 | 2,281 | 2,291 | 2,240 | 2,269 | -0.87% | 300,600 | 1218億7642万 | +1.02% | 17.6 | 4.7 |
04/22 | 2,227 | 2,289 | 2,207 | 2,289 | +4.95% | 401,400 | 1229億5069万 | +2.01% | 17.76 | 4.74 |
04/19 | 2,269 | 2,289 | 2,162 | 2,181 | -4.13% | 465,200 | 1171億4961万 | -2.59% | 16.92 | 4.52 |
04/18 | 2,232 | 2,282 | 2,230 | 2,275 | +2.11% | 349,800 | 1221億9870万 | +1.74% | 17.65 | 4.72 |
04/17 | 2,199 | 2,242 | 2,190 | 2,228 | +1.83% | 409,300 | 1196億7415万 | -0.04% | 17.29 | 4.62 |
04/16 | 2,167 | 2,208 | 2,156 | 2,188 | +1.16% | 231,400 | 1175億2561万 | -1.62% | 16.98 | 4.54 |
04/15 | 2,141 | 2,184 | 2,136 | 2,163 | -0.64% | 278,300 | 1161億8276万 | -2.61% | 16.78 | 4.48 |
04/12 | 2,201 | 2,223 | 2,163 | 2,177 | -1.58% | 345,100 | 1169億3475万 | -1.98% | 16.89 | 4.51 |
04/11 | 2,209 | 2,236 | 2,200 | 2,212 | -0.32% | 392,800 | 1188億1473万 | -0.36% | 17.16 | 4.59 |
04/10 | 2,262 | 2,275 | 2,216 | 2,219 | -1.9% | 245,700 | 1191億9073万 | +0.05% | 17.22 | 4.6 |
04/09 | 2,258 | 2,276 | 2,247 | 2,262 | -0.04% | 284,100 | 1215億42万 | +2.12% | 17.55 | 4.69 |
04/08 | 2,275 | 2,287 | 2,255 | 2,263 | +0.58% | 287,700 | 1215億5413万 | +2.44% | 17.56 | 4.69 |
04/05 | 2,230 | 2,265 | 2,222 | 2,250 | 0% | 247,900 | 1208億5586万 | +2.18% | 17.46 | 4.66 |
04/04 | 2,252 | 2,257 | 2,228 | 2,250 | +1.63% | 276,800 | 1208億5586万 | +2.41% | 17.46 | 4.66 |
04/03 | 2,211 | 2,232 | 2,182 | 2,214 | -1.03% | 208,400 | 1189億2216万 | +1.05% | 17.18 | 4.59 |
04/02 | 2,252 | 2,278 | 2,221 | 2,237 | +0.31% | 313,800 | 1201億5758万 | +2.33% | 17.36 | 4.64 |
04/01 | 2,265 | 2,269 | 2,224 | 2,230 | -1.02% | 300,200 | 1197億8158万 | +2.29% | 17.3 | 4.62 |
03/29 | 2,266 | 2,271 | 2,244 | 2,253 | -1.18% | 254,400 | 1210億1700万 | +3.59% | 17.48 | 4.69 |
03/28 | 2,289 | 2,303 | 2,278 | 2,280 | +0.22% | 220,300 | 1224億6727万 | +5.12% | 17.69 | 4.75 |
03/27 | 2,300 | 2,300 | 2,265 | 2,275 | -1.26% | 300,400 | 1221億9870万 | +5.23% | 17.65 | 4.74 |
03/26 | 2,310 | 2,319 | 2,285 | 2,304 | -1.07% | 283,700 | 1237億5640万 | +7.01% | 17.88 | 4.8 |
03/25 | 2,298 | 2,354 | 2,291 | 2,329 | +0.47% | 556,300 | 1250億9924万 | +8.83% | 18.07 | 4.85 |
03/22 | 2,289 | 2,323 | 2,279 | 2,318 | +2.79% | 466,600 | 1245億839万 | +8.98% | 17.98 | 4.83 |
03/21 | 2,258 | 2,293 | 2,254 | 2,255 | +0.85% | 378,200 | 1211億2442万 | +6.72% | 17.5 | 4.7 |
03/19 | 2,201 | 2,240 | 2,197 | 2,236 | +0.99% | 322,600 | 1201億386万 | +6.27% | 17.35 | 4.66 |
03/18 | 2,186 | 2,230 | 2,183 | 2,214 | +2.55% | 335,600 | 1189億2216万 | +5.73% | 17.18 | 4.61 |
03/15 | 2,112 | 2,173 | 2,085 | 2,159 | +2.96% | 332,800 | 1159億6791万 | +3.6% | 16.75 | 4.5 |
03/14 | 2,096 | 2,116 | 2,088 | 2,097 | -0.33% | 223,900 | 1126億3766万 | +1.06% | 16.27 | 4.37 |
03/13 | 2,127 | 2,128 | 2,080 | 2,104 | -0.38% | 142,200 | 1130億1365万 | +1.64% | 16.32 | 4.38 |
03/12 | 2,109 | 2,114 | 2,071 | 2,112 | +0.14% | 182,400 | 1134億4336万 | +2.33% | 16.39 | 4.4 |
03/11 | 2,133 | 2,157 | 2,076 | 2,109 | -2.5% | 254,900 | 1132億8222万 | +2.48% | 16.36 | 4.39 |
03/08 | 2,130 | 2,189 | 2,125 | 2,163 | +0.6% | 402,700 | 1161億8276万 | +5.46% | 16.78 | 4.51 |
03/07 | 2,180 | 2,187 | 2,132 | 2,150 | -1.15% | 313,300 | 1154億8448万 | +5.19% | 16.68 | 4.48 |
03/06 | 2,094 | 2,177 | 2,089 | 2,175 | +1.83% | 366,400 | 1168億2733万 | +6.83% | 16.87 | 4.53 |
03/05 | 2,093 | 2,153 | 2,080 | 2,136 | +1.28% | 447,300 | 1147億3249万 | +5.38% | 16.57 | 4.45 |
03/04 | 2,117 | 2,144 | 2,090 | 2,109 | +0.62% | 363,400 | 1132億8222万 | +4.35% | 16.36 | 4.39 |
03/01 | 2,090 | 2,112 | 2,080 | 2,096 | -0.76% | 267,700 | 1125億8394万 | +3.97% | 16.26 | 4.37 |
02/29 | 2,094 | 2,118 | 2,061 | 2,112 | +0.38% | 254,400 | 1134億4336万 | +4.97% | 16.39 | 4.4 |
02/28 | 2,110 | 2,134 | 2,101 | 2,104 | +0.53% | 310,500 | 1130億1365万 | +4.78% | 16.32 | 4.38 |
02/27 | 2,097 | 2,119 | 2,070 | 2,093 | +0.14% | 258,000 | 1124億2280万 | +4.49% | 16.24 | 4.36 |
02/26 | 2,117 | 2,133 | 2,086 | 2,090 | -0.62% | 267,400 | 1122億6166万 | +4.6% | 16.22 | 4.35 |
02/22 | 2,121 | 2,138 | 2,098 | 2,103 | -0.14% | 341,700 | 1129億5994万 | +5.57% | 16.32 | 4.38 |
02/21 | 2,108 | 2,153 | 2,081 | 2,106 | +0.38% | 461,800 | 1131億2108万 | +6.1% | 16.34 | 4.39 |
02/20 | 2,078 | 2,100 | 2,066 | 2,098 | +1.99% | 394,000 | 1126億9137万 | +6.23% | 16.28 | 4.37 |
02/19 | 2,000 | 2,065 | 2,000 | 2,057 | +3.68% | 456,500 | 1104億8911万 | +4.52% | 15.96 | 4.29 |
02/16 | 1,935 | 2,004 | 1,935 | 1,984 | -0.35% | 506,100 | 1065億6801万 | +1.07% | 15.39 | 4.13 |
02/15 | 2,005 | 2,009 | 1,956 | 1,991 | +0.45% | 276,800 | 1069億4400万 | +1.53% | 15.45 | 4.15 |
02/14 | 2,010 | 2,010 | 1,956 | 1,982 | -2.27% | 309,400 | 1064億6058万 | +1.17% | 15.38 | 4.13 |
02/13 | 1,998 | 2,042 | 1,989 | 2,028 | +2.58% | 538,700 | 1089億3141万 | +3.68% | 15.73 | 4.23 |
02/09 | 1,950 | 1,982 | 1,947 | 1,977 | +0.97% | 207,500 | 1061億9201万 | +1.33% | 15.34 | 4.12 |
02/08 | 1,950 | 1,965 | 1,936 | 1,958 | +0.31% | 258,400 | 1051億7145万 | +0.67% | 15.19 | 4.08 |
02/07 | 1,949 | 1,961 | 1,943 | 1,952 | +0.1% | 212,500 | 1048億4917万 | +0.57% | 15.14 | 4.07 |
02/06 | 1,956 | 1,957 | 1,934 | 1,950 | -0.81% | 284,900 | 1047億4174万 | +0.78% | 15.13 | 4.06 |
02/05 | 1,986 | 1,986 | 1,953 | 1,966 | +0.82% | 263,800 | 1056億116万 | +1.81% | 15.25 | 4.1 |
02/02 | 1,950 | 1,988 | 1,946 | 1,950 | 0% | 318,900 | 1047億4174万 | +1.3% | 15.13 | 4.06 |
02/01 | 1,952 | 1,984 | 1,945 | 1,950 | -1.81% | 627,800 | 1047億4174万 | +1.56% | 15.13 | 4.06 |
01/31 | 2,120 | 2,120 | 1,979 | 1,986 | +1.85% | 1,182,700 | 1066億7543万 | +3.6% | 15.41 | 4.14 |
01/30 | 1,951 | 1,960 | 1,943 | 1,950 | 0% | 364,700 | 1047億4174万 | +1.99% | 15.13 | 4.06 |
01/29 | 1,976 | 1,988 | 1,950 | 1,950 | -1.17% | 399,300 | 1047億4174万 | +2.2% | 15.13 | 4.06 |
01/26 | 2,007 | 2,008 | 1,969 | 1,973 | -1.55% | 434,100 | 1059億7716万 | +3.62% | 15.31 | 4.11 |
01/25 | 1,999 | 2,009 | 1,975 | 2,004 | +0.7% | 285,500 | 1076億4228万 | +5.53% | 15.55 | 4.18 |
01/24 | 2,000 | 2,029 | 1,981 | 1,990 | -0.5% | 402,000 | 1068億9029万 | +5.24% | 15.44 | 4.15 |
01/23 | 2,000 | 2,010 | 1,991 | 2,000 | +0.76% | 345,600 | 1074億2743万 | +6.21% | 15.52 | 4.17 |
01/22 | 1,960 | 1,985 | 1,954 | 1,985 | +1.38% | 258,200 | 1066億2172万 | +5.75% | 15.4 | 4.14 |
01/19 | 1,963 | 1,980 | 1,950 | 1,958 | +0.15% | 352,200 | 1051億7145万 | +4.65% | 15.19 | 4.08 |
01/18 | 1,922 | 1,958 | 1,917 | 1,955 | +2.2% | 363,900 | 1050億1031万 | +4.71% | 15.17 | 4.07 |
01/17 | 1,895 | 1,933 | 1,892 | 1,913 | +2.03% | 467,800 | 1027億5433万 | +2.68% | 14.84 | 3.99 |
01/16 | 1,915 | 1,918 | 1,875 | 1,875 | -2.24% | 294,300 | 1007億1321万 | +0.64% | 14.55 | 3.91 |
01/15 | 1,936 | 1,936 | 1,916 | 1,918 | -0.21% | 171,600 | 1030億2290万 | +2.73% | 14.88 | 4 |
01/12 | 1,949 | 1,954 | 1,907 | 1,922 | -1.39% | 408,700 | 1032億3776万 | +3% | 14.91 | 4 |
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 | |
2008年 9月期 | 548 2,190 7/9 | 320 1,281 9/30 | 1,031,600 257,900 7/29 | - | - | +11.12% 3/4 | -37.41% 10/28 |
2009年 9月期 | 335 1,340 10/2 1,340 10/1 | 178 711 10/28 | 610,400 152,600 10/27 | - | - | +13.88% 1/7 | -15.7% 12/4 |
2010年 9月期 | 250 1,000 1/4 | 198 791 9/28 | 262,000 65,500 4/30 | - | - | +6.22% 12/30 | -9.42% 11/4 |
2011年 9月期 | 200 800 10/15 800 10/14 他2件 | 133 532 6/17 | 202,000 50,500 3/14 | 116億1792万 | 77億2591万 | +6.83% 7/6 | -15.19% 3/16 |
2012年 9月期 | 158 630 3/30 | 103 410 8/16 | 97,200 24,300 3/5 | 91億4911万 | 59億5418万 | +11.93% 3/30 | -16.52% 8/1 |
2013年 9月期 | 258 1,030 4/24 | 104 417 11/15 417 11/8 | 512,800 128,200 1/28 | 149億5807万 | 60億5584万 | +19.6% 4/23 | -14.65% 6/25 |
2014年 9月期 | 497 1,988 9/25 | 222 888 10/17 | 1,158,400 289,600 11/14 | 273億7953万 | 128億9589万 | +23.1% 12/27 | -13.05% 10/16 |
2015年 9月期 | 590 2,360 7/29 | 380 1,521 10/16 1,520 10/14 | 579,200 144,800 11/14 | 325億286万 | 209億4782万 | +12.9% 11/4 | -13.48% 8/25 |
2016年 9月期 | 675 2,700 12/2 | 366 1,463 6/28 | 1,887,200 471,800 11/27 | 371億8548万 | 201億4902万 | +19.6% 11/30 | -18.82% 1/21 |
2017年 9月期 | 883 3,530 9/22 | 427 1,708 11/9 | 984,000 246,000 4/27 | 486億1657万 | 235億2325万 | +22.25% 2/6 | -6.27% 5/22 |
2018年 9月期 | 1,375 5,500 12/22 | 813 3,250 10/6 | 1,069,600 267,400 1/29 | 757億4820万 | 447億6030万 | +18.97% 11/8 | -12.08% 10/25 |
2019年 9月期 | 1,258 5,030 5/7 | 833 3,330 1/17 | 678,800 169,700 5/7 | 1385億5034万 | 917億2418万 | +12.8% 3/22 | -18.68% 12/26 |
2020年 9月期 | 1,868 3,735 9/18 | 813 3,250 3/17 | 509,400 254,700 4/28 | 1002億5882万 | 895億2060万 | +15.44% 5/12 | -30.26% 3/13 |
2021年 9月期 | 2,705 5,410 9/14 | 1,518 3,035 10/27 | 905,600 452,800 7/29 | 1452億9560万 | 814億6868万 | +12.29% 12/2 | -12.11% 5/13 |
2022年 9月期 | 2,995 5,990 8/4 | 1,885 3,770 3/14 | 966,800 483,400 1/27 | 1608億7257万 | 1012億5035万 | +10.42% 3/30 | -12.51% 3/14 |
2023年 9月期 | 2,955 5,910 11/16 | 2,277 9/29 | 1,875,000 7/31 | 1587億2403万 | 1223億613万 | +7.95% 3/8 | -10.92% 10/30 |
最新 | 2,029 2024/6/7 | 78,700 | 1089億8512万 | 0% 2,029 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 204%(3.04倍)
- 2014/12/30 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/30 vs 2014/12/30
- 28%(1.28倍)
- 2016/12/30 vs 2015/12/30
- -22%(0.78倍)
- 2017/12/29 vs 2016/12/30
- 146%(2.46倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- 60%(1.6倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- -28%(0.72倍)
- 2024/06/07 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
103円(2012/08/16) - 1880%(19.8倍)
2,029円(6/7)