株価チャート
株価
6/7
- 前日 (6/6)
- 1,213
- 始値
- 1,214
- 高値
- 1,229
- 安値
- 1,205
- 終値 +0.66%
- 1,221
- 出来高 -61.04%
- 9,000
乖離率
- 株価（5日）
移動平均値 - +1.75%
1,200 - 株価（25日）
移動平均値 - +1.83%
1,199 - 出来高（5日）
移動平均値 - -21.88%
11,520
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 | 1,214 | 1,229 | 1,205 | 1,221 | +0.66% | 9,000 | 68億1510万 | +1.83% | 73.28 | 3.39 |
| 06/06 | 1,184 | 1,233 | 1,184 | 1,213 | +2.62% | 23,100 | 67億7044万 | +1.34% | 72.8 | 3.37 |
| 06/05 | 1,199 | 1,199 | 1,150 | 1,182 | -1.42% | 10,200 | 65億9742万 | -1.01% | 70.94 | 3.28 |
| 06/04 | 1,182 | 1,231 | 1,175 | 1,199 | +1.01% | 4,700 | 66億9230万 | +0.76% | 71.96 | 3.33 |
| 06/03 | 1,206 | 1,206 | 1,163 | 1,187 | -0.67% | 10,600 | 66億2532万 | +0.08% | 71.24 | 3.29 |
| 05/31 | 1,156 | 1,244 | 1,149 | 1,195 | +1.96% | 13,900 | 66億6998万 | +1.1% | 71.72 | 3.32 |
| 05/30 | 1,120 | 1,175 | 1,118 | 1,172 | +4.92% | 16,100 | 65億4160万 | -0.59% | 70.34 | 3.25 |
| 05/29 | 1,161 | 1,161 | 1,115 | 1,117 | -3.71% | 20,100 | 62億3461万 | -5.26% | 67.04 | 3.1 |
| 05/28 | 1,150 | 1,183 | 1,150 | 1,160 | -0.09% | 13,700 | 64億7462万 | -1.69% | 69.62 | 3.22 |
| 05/27 | 1,196 | 1,197 | 1,100 | 1,161 | -4.29% | 86,800 | 64億8020万 | -1.61% | 69.68 | 3.22 |
| 05/24 | 1,199 | 1,235 | 1,196 | 1,213 | -0.16% | 18,000 | 67億7044万 | +2.97% | 72.8 | 3.37 |
| 05/23 | 1,250 | 1,256 | 1,215 | 1,215 | -3.65% | 25,200 | 67億8161万 | +3.67% | 72.92 | 3.37 |
| 05/22 | 1,275 | 1,306 | 1,260 | 1,261 | -1.41% | 30,000 | 70億3836万 | +8.71% | 75.68 | 3.5 |
| 05/21 | 1,275 | 1,327 | 1,256 | 1,279 | +0.31% | 62,900 | 71億3883万 | +11.41% | 76.76 | 3.55 |
| 05/20 | 1,253 | 1,282 | 1,237 | 1,275 | +3.07% | 39,900 | 71億1650万 | +12.24% | 76.52 | 3.54 |
| 05/17 | 1,208 | 1,255 | 1,204 | 1,237 | +3% | 28,000 | 69億440万 | +9.76% | 74.24 | 3.43 |
| 05/16 | 1,229 | 1,229 | 1,183 | 1,201 | -2.36% | 38,800 | 67億347万 | +7.33% | 72.08 | 3.33 |
| 05/15 | 1,280 | 1,300 | 1,230 | 1,230 | +0.08% | 57,000 | 68億6533万 | +10.41% | 73.82 | 3.41 |
| 05/14 | 1,173 | 1,250 | 1,173 | 1,229 | +4.77% | 49,000 | 68億5975万 | +11.63% | 73.76 | 3.41 |
| 05/13 | 1,157 | 1,184 | 1,147 | 1,173 | +1.82% | 36,800 | 65億4718万 | +7.81% | 70.4 | 3.26 |
| 05/10 | 1,195 | 1,199 | 1,151 | 1,152 | -1.79% | 68,500 | 64億2997万 | +6.96% | 69.14 | 3.2 |
| 05/09 | 1,248 | 1,248 | 1,169 | 1,173 | -2.82% | 53,400 | 65億4718万 | +9.83% | 70.4 | 3.26 |
| 05/08 | 1,251 | 1,265 | 1,200 | 1,207 | -2.35% | 110,000 | 67億3695万 | +13.98% | 72.44 | 3.35 |
| 05/07 | 1,120 | 1,255 | 1,119 | 1,236 | +12.77% | 239,300 | 68億9882万 | +17.83% | 74.18 | 3.43 |
| 05/02 | 1,140 | 1,150 | 1,087 | 1,096 | -5.03% | 38,800 | 61億1740万 | +5.69% | 65.78 | 3.04 |
| 05/01 | 1,120 | 1,167 | 1,076 | 1,154 | +1.58% | 74,100 | 64億4113万 | +11.93% | 69.26 | 3.2 |
| 04/30 | 1,126 | 1,137 | 1,095 | 1,136 | +3.74% | 64,200 | 63億4066万 | +11.15% | 68.18 | 3.15 |
| 04/26 | 1,112 | 1,115 | 1,079 | 1,095 | -0.27% | 24,400 | 61億1182万 | +7.99% | 65.72 | 3.04 |
| 04/25 | 1,096 | 1,106 | 1,085 | 1,098 | +0.09% | 36,200 | 61億2856万 | +8.82% | 65.9 | 3.05 |
| 04/24 | 1,147 | 1,160 | 1,095 | 1,097 | -2.05% | 99,400 | 61億2298万 | +9.26% | 65.84 | 3.04 |
| 04/23 | 1,149 | 1,169 | 1,120 | 1,120 | -2.61% | 32,500 | 62億5136万 | +12.11% | 67.22 | 3.11 |
| 04/22 | 1,165 | 1,177 | 1,121 | 1,150 | +0.52% | 59,400 | 64億1881万 | +15.93% | 69.02 | 3.19 |
| 04/19 | 1,153 | 1,198 | 1,100 | 1,144 | -1.8% | 127,000 | 63億8532万 | +16.38% | 68.66 | 3.17 |
| 04/18 | 1,096 | 1,222 | 1,096 | 1,165 | +5.43% | 297,400 | 65億253万 | +19.49% | 69.92 | 3.23 |
| 04/17 | 1,116 | 1,160 | 1,080 | 1,105 | +3.17% | 449,200 | 61億6763万 | +14.39% | 66.32 | 3.07 |
| 04/16 | 1,071 | 1,071 | 1,071 | 1,071 | +16.29% | 9,000 | 59億7786万 | +11.68% | 64.28 | 2.97 |
| 04/15 | 957 | 972 | 913 | 921 | -3.56% | 56,000 | 51億4062万 | -3.46% | 55.27 | 2.56 |
| 04/12 | 974 | 1,036 | 944 | 955 | -3.24% | 226,000 | 53億3040万 | 0% | 57.32 | 2.65 |
| 04/11 | 1,041 | 1,122 | 987 | 987 | -6.18% | 387,400 | 55億901万 | +3.24% | 59.24 | 2.74 |
| 04/10 | 1,045 | 1,082 | 1,012 | 1,052 | +1.25% | 346,400 | 58億7181万 | +9.93% | 63.14 | 2.92 |
| 04/09 | 1,110 | 1,148 | 1,022 | 1,039 | -1.8% | 1,177,400 | 57億9925万 | +9.02% | 62.36 | 2.88 |
| 04/08 | 909 | 1,058 | 909 | 1,058 | +16.52% | 269,400 | 59億530万 | +11.37% | 63.5 | 2.94 |
| 04/05 | 916 | 917 | 893 | 908 | -0.77% | 6,600 | 50億6806万 | -4.12% | 54.49 | 2.52 |
| 04/04 | 914 | 915 | 886 | 915 | +2.23% | 7,700 | 51億714万 | -3.79% | 54.91 | 2.54 |
| 04/03 | 910 | 927 | 886 | 895 | -3.03% | 20,000 | 49億9550万 | -6.18% | 53.71 | 2.48 |
| 04/02 | 944 | 945 | 905 | 923 | -2.12% | 11,300 | 51億5179万 | -3.75% | 55.39 | 2.56 |
| 04/01 | 963 | 966 | 940 | 943 | -1.77% | 6,200 | 52億6342万 | -1.87% | 56.6 | 2.62 |
| 03/29 | 951 | 960 | 949 | 960 | +2.56% | 2,500 | 53億5831万 | -0.21% | 57.62 | 2.66 |
| 03/28 | 939 | 949 | 928 | 936 | -0.11% | 4,900 | 52億2435万 | -2.8% | 56.18 | 2.6 |
| 03/27 | 938 | 943 | 933 | 937 | -0.21% | 2,500 | 52億2993万 | -2.9% | 56.24 | 2.6 |
| 03/26 | 945 | 953 | 931 | 939 | -0.63% | 5,000 | 52億4109万 | -3% | 56.36 | 2.61 |
| 03/25 | 957 | 975 | 945 | 945 | -1.25% | 7,400 | 52億7458万 | -2.48% | 56.72 | 2.62 |
| 03/22 | 965 | 975 | 957 | 957 | -2.35% | 5,200 | 53億4156万 | -0.93% | 57.44 | 2.66 |
| 03/21 | 973 | 995 | 960 | 980 | +1.98% | 11,500 | 54億6994万 | +1.55% | 58.82 | 2.72 |
| 03/19 | 959 | 971 | 946 | 961 | +1.05% | 7,200 | 53億6389万 | -0.21% | 57.68 | 2.67 |
| 03/18 | 932 | 964 | 932 | 951 | +1.71% | 15,700 | 53億807万 | -1.14% | 57.08 | 2.64 |
| 03/15 | 935 | 946 | 918 | 935 | -0.32% | 18,600 | 52億1877万 | -2.91% | 56.12 | 2.59 |
| 03/14 | 932 | 957 | 924 | 938 | +0.64% | 6,200 | 52億3551万 | -2.8% | 56.3 | 2.6 |
| 03/13 | 957 | 964 | 924 | 932 | -1.48% | 15,700 | 52億202万 | -3.62% | 55.94 | 2.59 |
| 03/12 | 936 | 962 | 923 | 946 | +0.75% | 12,000 | 52億8016万 | -2.57% | 56.78 | 2.63 |
| 03/11 | 945 | 962 | 931 | 939 | -1.47% | 25,000 | 52億4109万 | -3.59% | 56.36 | 2.61 |
| 03/08 | 956 | 974 | 944 | 953 | -1.85% | 13,100 | 53億1924万 | -2.36% | 57.2 | 2.64 |
| 03/07 | 1,000 | 1,005 | 966 | 971 | -3.38% | 21,400 | 54億1970万 | -0.92% | 58.28 | 2.69 |
| 03/06 | 953 | 1,005 | 950 | 1,005 | +4.69% | 26,900 | 56億948万 | +1.82% | 60.32 | 2.79 |
| 03/05 | 975 | 975 | 941 | 960 | -1.54% | 26,400 | 53億5831万 | -3.23% | 57.62 | 2.66 |
| 03/04 | 973 | 999 | 967 | 975 | 0% | 14,800 | 54億4203万 | -2.6% | 58.52 | 2.71 |
| 03/01 | 1,007 | 1,011 | 953 | 975 | -1.71% | 21,200 | 54億4203万 | -3.27% | 58.52 | 2.71 |
| 02/29 | 1,001 | 1,010 | 980 | 992 | -0.8% | 24,000 | 55億3692万 | -2.46% | 59.54 | 2.75 |
| 02/28 | 1,008 | 1,035 | 996 | 1,000 | -1.67% | 25,600 | 55億8157万 | -2.53% | 60.02 | 2.78 |
| 02/27 | 981 | 1,020 | 981 | 1,017 | +3.25% | 29,000 | 56億7646万 | -1.55% | 61.04 | 2.82 |
| 02/26 | 980 | 1,011 | 973 | 985 | +1.23% | 34,200 | 54億9785万 | -4.83% | 59.12 | 2.73 |
| 02/22 | 985 | 985 | 947 | 973 | 0% | 25,600 | 54億3087万 | -6.17% | 58.4 | 2.7 |
| 02/21 | 980 | 982 | 963 | 973 | -1.22% | 15,200 | 54億3087万 | -6.44% | 58.4 | 2.7 |
| 02/20 | 1,023 | 1,025 | 978 | 985 | -2.67% | 30,500 | 54億9785万 | -5.65% | 59.12 | 2.73 |
| 02/19 | 967 | 1,019 | 958 | 1,012 | +4.76% | 52,500 | 56億4855万 | -3.34% | 60.74 | 2.81 |
| 02/16 | 869 | 980 | 864 | 966 | +10.78% | 102,100 | 53億9180万 | -8.09% | 57.98 | 2.68 |
| 02/15 | 911 | 911 | 872 | 872 | -4.91% | 80,900 | 48億6713万 | -17.42% | 52.33 | 2.42 |
| 02/14 | 929 | 929 | 905 | 917 | -1.82% | 50,100 | 51億1830万 | -13.9% | 55.03 | 2.54 |
| 02/13 | 961 | 965 | 931 | 934 | -1.68% | 54,200 | 52億1319万 | -12.95% | 56.06 | 2.59 |
| 02/09 | 964 | 974 | 942 | 950 | -2.96% | 38,300 | 53億249万 | -11.96% | 57.02 | 2.64 |
| 02/08 | 973 | 983 | 950 | 979 | +0.82% | 42,800 | 54億6436万 | -9.85% | 58.76 | 2.72 |
| 02/07 | 1,000 | 1,016 | 964 | 971 | -2.9% | 41,000 | 54億1970万 | -11.08% | 58.28 | 2.69 |
| 02/06 | 1,039 | 1,039 | 996 | 1,000 | -3.01% | 23,500 | 55億8157万 | -8.93% | 60.02 | 2.78 |
| 02/05 | 1,010 | 1,046 | 1,009 | 1,031 | +1.78% | 23,100 | 57億5460万 | -6.53% | 61.88 | 2.86 |
| 02/02 | 1,014 | 1,033 | 992 | 1,013 | +1.4% | 46,000 | 56億5413万 | -8.33% | 60.8 | 2.81 |
| 02/01 | 1,017 | 1,061 | 981 | 999 | -3.38% | 75,400 | 55億7599万 | -9.84% | 59.96 | 2.77 |
| 01/31 | 1,010 | 1,047 | 994 | 1,034 | -10.09% | 194,400 | 57億7134万 | -6.93% | 62.06 | 2.87 |
| 01/30 | 1,149 | 1,184 | 1,126 | 1,150 | +0.88% | 85,000 | 64億1881万 | +3.23% | 69.02 | 3.19 |
| 01/29 | 1,199 | 1,199 | 1,140 | 1,140 | -2.98% | 25,300 | 63億6299万 | +2.43% | 68.42 | 3.16 |
| 01/26 | 1,170 | 1,198 | 1,152 | 1,175 | +0.86% | 20,900 | 65億5834万 | +5.86% | 70.52 | 3.26 |
| 01/25 | 1,202 | 1,213 | 1,150 | 1,165 | -3.08% | 29,700 | 65億253万 | +5.43% | 69.92 | 3.23 |
| 01/24 | 1,178 | 1,218 | 1,178 | 1,202 | -0.5% | 73,100 | 67億905万 | +9.17% | 72.14 | 3.34 |
| 01/23 | 1,170 | 1,218 | 1,162 | 1,208 | +3.96% | 66,100 | 67億4254万 | +10.32% | 72.5 | 3.35 |
| 01/22 | 1,111 | 1,189 | 1,101 | 1,162 | +6.7% | 115,700 | 64億8578万 | +6.51% | 69.74 | 3.22 |
| 01/19 | 1,041 | 1,099 | 1,041 | 1,089 | +5.12% | 38,700 | 60億7833万 | +0.09% | 65.36 | 3.02 |
| 01/18 | 1,037 | 1,050 | 1,027 | 1,036 | -0.1% | 16,000 | 57億8251万 | -4.87% | 62.18 | 2.87 |
| 01/17 | 1,061 | 1,061 | 1,031 | 1,037 | -2.26% | 28,400 | 57億8809万 | -5.12% | 62.24 | 2.88 |
| 01/16 | 1,085 | 1,085 | 1,057 | 1,061 | -2.03% | 10,500 | 59億2205万 | -3.46% | 63.68 | 2.94 |
| 01/15 | 1,106 | 1,106 | 1,083 | 1,083 | -1.37% | 12,900 | 60億4484万 | -2.17% | 65 | 3.01 |
| 01/12 | 1,093 | 1,105 | 1,075 | 1,098 | +0.46% | 17,400 | 61億2856万 | -1.44% | 65.9 | 3.05 |
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 | |
| 2022年 6月期 | 1,777 4/7 | 673 5/12 | 13,579,100 4/6 | 97億6177万 | 37億5621万 | +11.83% 5/31 5/25 | -41.15% 5/12 |
| 2023年 6月期 | 3,330 5/2 | 720 7/4 | 3,609,400 2/1 | 185億8572万 | 40億1853万 | +40.2% 2/3 | -10.98% 12/20 |
| 最新 | 1,221 2024/6/7 | 9,000 | 68億1510万 | +1.83% 1,199 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/06/07 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
673円（2022/05/12） - 81%（1.81倍）
1,221円（6/7）