株価チャート
株価
6/7
- 前日 (6/6)
- 1,708
- 始値
- 1,715
- 高値
- 1,715
- 安値
- 1,706
- 終値 -0.12%
- 1,706
- 出来高 +29.82%
- 7,400
乖離率
- 株価(5日)
移動平均値 - -0.52%
1,715 - 株価(25日)
移動平均値 - -0.06%
1,707 - 出来高(5日)
移動平均値 - +4.82%
7,060
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 | 1,715 | 1,715 | 1,706 | 1,706 | -0.12% | 7,400 | 160億6369万 | -0.06% | 9.01 | 0.7 |
06/06 | 1,721 | 1,721 | 1,701 | 1,708 | +0.18% | 5,700 | 160億8252万 | +0.06% | 9.02 | 0.7 |
06/05 | 1,702 | 1,719 | 1,702 | 1,705 | -1.1% | 6,900 | 160億5428万 | -0.18% | 9.01 | 0.7 |
06/04 | 1,712 | 1,734 | 1,712 | 1,724 | -0.35% | 6,400 | 162億3318万 | +1% | 9.11 | 0.71 |
06/03 | 1,712 | 1,740 | 1,712 | 1,730 | +0.82% | 8,900 | 162億8968万 | +1.47% | 9.14 | 0.71 |
05/31 | 1,716 | 1,719 | 1,695 | 1,716 | +1.06% | 7,100 | 161億5785万 | +0.7% | 9.06 | 0.71 |
05/30 | 1,683 | 1,699 | 1,668 | 1,698 | +0.12% | 23,700 | 159億8836万 | -0.29% | 8.97 | 0.7 |
05/29 | 1,727 | 1,727 | 1,692 | 1,696 | -2.3% | 16,400 | 159億6953万 | -0.35% | 8.96 | 0.7 |
05/28 | 1,730 | 1,744 | 1,724 | 1,736 | +0.23% | 15,200 | 163億4617万 | +2.12% | 9.17 | 0.71 |
05/27 | 1,721 | 1,740 | 1,700 | 1,732 | +2.12% | 20,000 | 163億851万 | +2% | 9.15 | 0.71 |
05/24 | 1,695 | 1,709 | 1,678 | 1,696 | -0.59% | 8,100 | 159億6953万 | 0% | 8.96 | 0.7 |
05/23 | 1,700 | 1,717 | 1,695 | 1,706 | +0.35% | 8,600 | 160億6369万 | +0.59% | 9.01 | 0.7 |
05/22 | 1,713 | 1,720 | 1,700 | 1,700 | -0.58% | 9,200 | 160億720万 | +0.18% | 8.98 | 0.7 |
05/21 | 1,707 | 1,723 | 1,702 | 1,710 | +0.18% | 10,800 | 161億136万 | +0.65% | 9.03 | 0.7 |
05/20 | 1,707 | 1,717 | 1,694 | 1,707 | +0.77% | 10,700 | 160億7311万 | +0.41% | 9.02 | 0.7 |
05/17 | 1,689 | 1,694 | 1,662 | 1,694 | +0.12% | 9,700 | 159億5070万 | -0.47% | 8.95 | 0.7 |
05/16 | 1,713 | 1,713 | 1,675 | 1,692 | +0.53% | 13,100 | 159億3187万 | -0.7% | 8.94 | 0.7 |
05/15 | 1,712 | 1,716 | 1,673 | 1,683 | +0.12% | 20,900 | 158億4712万 | -1.35% | 8.89 | 0.69 |
05/14 | 1,697 | 1,700 | 1,670 | 1,681 | -1.47% | 12,600 | 158億2829万 | -1.58% | 8.88 | 0.69 |
05/13 | 1,716 | 1,719 | 1,697 | 1,706 | -1.16% | 7,500 | 160億6369万 | -0.23% | 9.01 | 0.7 |
05/10 | 1,723 | 1,727 | 1,705 | 1,726 | +0.58% | 7,600 | 162億5201万 | +0.88% | 9.12 | 0.71 |
05/09 | 1,699 | 1,726 | 1,699 | 1,716 | +1% | 6,000 | 161億5785万 | +0.29% | 9.06 | 0.71 |
05/08 | 1,708 | 1,714 | 1,699 | 1,699 | -0.18% | 11,200 | 159億9778万 | -0.88% | 8.97 | 0.7 |
05/07 | 1,699 | 1,705 | 1,688 | 1,702 | +0.35% | 9,000 | 160億2603万 | -0.82% | 8.99 | 0.7 |
05/02 | 1,713 | 1,713 | 1,689 | 1,696 | -0.99% | 13,000 | 159億6953万 | -1.28% | 8.96 | 0.7 |
05/01 | 1,723 | 1,723 | 1,701 | 1,713 | -0.64% | 10,000 | 161億2960万 | -0.52% | 9.05 | 0.7 |
04/30 | 1,720 | 1,726 | 1,699 | 1,724 | +2.5% | 20,200 | 162億3318万 | 0% | 9.11 | 0.71 |
04/26 | 1,691 | 1,697 | 1,674 | 1,682 | -0.24% | 62,900 | 158億3771万 | -2.49% | 8.88 | 0.69 |
04/25 | 1,709 | 1,709 | 1,683 | 1,686 | -1.52% | 9,000 | 158億7537万 | -2.37% | 8.91 | 0.69 |
04/24 | 1,696 | 1,720 | 1,686 | 1,712 | +1.9% | 23,200 | 161億2019万 | -0.98% | 9.04 | 0.7 |
04/23 | 1,675 | 1,695 | 1,675 | 1,680 | +0.9% | 14,500 | 158億1888万 | -2.89% | 8.87 | 0.69 |
04/22 | 1,684 | 1,684 | 1,660 | 1,665 | +0.3% | 37,700 | 156億7764万 | -3.87% | 8.8 | 0.69 |
04/19 | 1,679 | 1,687 | 1,632 | 1,660 | -1.78% | 116,400 | 156億3056万 | -4.21% | 8.77 | 0.68 |
04/18 | 1,679 | 1,704 | 1,679 | 1,690 | +0.72% | 8,000 | 159億1304万 | -2.59% | 8.93 | 0.7 |
04/17 | 1,699 | 1,704 | 1,672 | 1,678 | -1% | 29,000 | 158億4万 | -3.29% | 8.86 | 0.69 |
04/16 | 1,728 | 1,730 | 1,694 | 1,695 | -2.08% | 24,500 | 159億6012万 | -2.36% | 8.95 | 0.7 |
04/15 | 1,740 | 1,743 | 1,726 | 1,731 | -0.69% | 11,800 | 162億9909万 | -0.29% | 9.14 | 0.71 |
04/12 | 1,750 | 1,755 | 1,743 | 1,743 | -0.17% | 14,500 | 164億1208万 | +0.4% | 9.21 | 0.72 |
04/11 | 1,738 | 1,750 | 1,735 | 1,746 | 0% | 10,600 | 164億4033万 | +0.69% | 9.22 | 0.72 |
04/10 | 1,746 | 1,751 | 1,742 | 1,746 | 0% | 9,300 | 164億4033万 | +0.75% | 9.22 | 0.72 |
04/09 | 1,735 | 1,746 | 1,731 | 1,746 | +0.11% | 14,700 | 164億4033万 | +0.87% | 9.22 | 0.72 |
04/08 | 1,738 | 1,748 | 1,733 | 1,744 | +1.1% | 20,200 | 164億2150万 | +0.87% | 9.21 | 0.72 |
04/05 | 1,714 | 1,731 | 1,704 | 1,725 | -0.46% | 15,000 | 162億4260万 | -0.17% | 9.11 | 0.71 |
04/04 | 1,731 | 1,734 | 1,724 | 1,733 | +0.12% | 17,400 | 163億1792万 | +0.29% | 9.15 | 0.71 |
04/03 | 1,743 | 1,747 | 1,722 | 1,731 | -0.52% | 16,000 | 162億9909万 | +0.17% | 9.14 | 0.71 |
04/02 | 1,771 | 1,772 | 1,732 | 1,740 | -1.86% | 25,600 | 163億8384万 | +0.75% | 9.19 | 0.72 |
04/01 | 1,788 | 1,804 | 1,771 | 1,773 | +0.34% | 21,100 | 166億9456万 | +2.78% | 9.37 | 0.73 |
03/29 | 1,770 | 1,773 | 1,756 | 1,767 | +0.63% | 22,400 | 166億3807万 | +2.55% | 9.33 | 0.72 |
03/28 | 1,785 | 1,788 | 1,753 | 1,756 | -1.73% | 18,300 | 165億3449万 | +1.97% | 9.28 | 0.72 |
03/27 | 1,766 | 1,794 | 1,766 | 1,787 | +1.36% | 26,700 | 168億2639万 | +3.71% | 9.44 | 0.73 |
03/26 | 1,739 | 1,764 | 1,739 | 1,763 | +1.44% | 12,000 | 166億40万 | +2.44% | 9.31 | 0.72 |
03/25 | 1,745 | 1,758 | 1,735 | 1,738 | -0.52% | 21,500 | 163億6500万 | +1.11% | 9.18 | 0.71 |
03/22 | 1,741 | 1,751 | 1,732 | 1,747 | +0.58% | 12,700 | 164億4975万 | +1.63% | 9.23 | 0.71 |
03/21 | 1,752 | 1,752 | 1,735 | 1,737 | +0.23% | 12,100 | 163億5559万 | +1.11% | 9.18 | 0.71 |
03/19 | 1,728 | 1,735 | 1,708 | 1,733 | +1.05% | 67,600 | 163億1792万 | +0.76% | 9.15 | 0.71 |
03/18 | 1,721 | 1,725 | 1,698 | 1,715 | +0.53% | 22,700 | 161億4844万 | -0.52% | 9.06 | 0.7 |
03/15 | 1,704 | 1,712 | 1,698 | 1,706 | +0.18% | 11,500 | 160億6369万 | -1.39% | 9.01 | 0.7 |
03/14 | 1,700 | 1,710 | 1,692 | 1,703 | +1.07% | 11,800 | 160億3544万 | -2.01% | 9 | 0.69 |
03/13 | 1,725 | 1,725 | 1,683 | 1,685 | -1.46% | 11,700 | 158億6596万 | -3.44% | 8.9 | 0.69 |
03/12 | 1,718 | 1,718 | 1,678 | 1,710 | +0.18% | 14,800 | 161億136万 | -2.56% | 9.03 | 0.7 |
03/11 | 1,707 | 1,720 | 1,681 | 1,707 | -0.52% | 21,400 | 160億7311万 | -3.12% | 9.02 | 0.7 |
03/08 | 1,687 | 1,726 | 1,687 | 1,716 | +0.94% | 27,800 | 161億5785万 | -3.05% | 9.06 | 0.7 |
03/07 | 1,712 | 1,720 | 1,690 | 1,700 | -0.64% | 20,600 | 160億720万 | -4.39% | 8.98 | 0.69 |
03/06 | 1,701 | 1,721 | 1,700 | 1,711 | +0.41% | 21,600 | 161億1077万 | -4.15% | 9.04 | 0.7 |
03/05 | 1,700 | 1,716 | 1,688 | 1,704 | +0.24% | 16,200 | 160億4486万 | -4.96% | 9 | 0.7 |
03/04 | 1,719 | 1,719 | 1,687 | 1,700 | -1.28% | 34,100 | 160億720万 | -5.5% | 8.98 | 0.69 |
03/01 | 1,711 | 1,725 | 1,695 | 1,722 | +0.76% | 34,000 | 162億1435万 | -4.65% | 9.1 | 0.7 |
02/29 | 1,744 | 1,748 | 1,704 | 1,709 | -1.33% | 36,200 | 160億9194万 | -5.53% | 9.03 | 0.7 |
02/28 | 1,721 | 1,743 | 1,710 | 1,732 | +1.41% | 36,500 | 163億851万 | -4.52% | 9.15 | 0.71 |
02/27 | 1,706 | 1,731 | 1,702 | 1,708 | +0.12% | 21,100 | 160億8252万 | -6% | 9.02 | 0.7 |
02/26 | 1,743 | 1,743 | 1,703 | 1,706 | -1.04% | 23,100 | 160億6369万 | -6.26% | 9.01 | 0.7 |
02/22 | 1,764 | 1,764 | 1,710 | 1,724 | -0.75% | 37,400 | 162億3318万 | -5.43% | 9.11 | 0.7 |
02/21 | 1,763 | 1,763 | 1,726 | 1,737 | -1.47% | 11,400 | 163億5559万 | -4.82% | 9.18 | 0.71 |
02/20 | 1,771 | 1,790 | 1,755 | 1,763 | +0.86% | 17,900 | 166億40万 | -3.5% | 9.31 | 0.72 |
02/19 | 1,731 | 1,753 | 1,717 | 1,748 | +1.69% | 18,800 | 164億5916万 | -4.43% | 9.23 | 0.71 |
02/16 | 1,721 | 1,746 | 1,703 | 1,719 | -0.12% | 36,200 | 161億8610万 | -6.07% | 9.08 | 0.7 |
02/15 | 1,746 | 1,750 | 1,717 | 1,721 | -0.41% | 28,900 | 162億493万 | -6.11% | 9.09 | 0.7 |
02/14 | 1,757 | 1,757 | 1,713 | 1,728 | -3.84% | 49,300 | 162億7084万 | -5.93% | 9.13 | 0.7 |
02/13 | 1,823 | 1,823 | 1,779 | 1,797 | -1.7% | 40,100 | 169億2055万 | -2.34% | 9.49 | 0.73 |
02/09 | 1,852 | 1,866 | 1,828 | 1,828 | -2.3% | 13,200 | 172億1244万 | -0.65% | 9.66 | 0.75 |
02/08 | 1,885 | 1,886 | 1,851 | 1,871 | -1.32% | 18,300 | 176億1733万 | +1.68% | 9.88 | 0.76 |
02/07 | 1,880 | 1,909 | 1,875 | 1,896 | +0.64% | 19,400 | 178億5273万 | +3.38% | 10.02 | 0.77 |
02/06 | 1,925 | 1,925 | 1,884 | 1,884 | -2.13% | 12,000 | 177億3974万 | +3.06% | 9.95 | 0.77 |
02/05 | 1,897 | 1,926 | 1,897 | 1,925 | +1.8% | 18,200 | 181億2580万 | +5.71% | 10.17 | 0.79 |
02/02 | 1,911 | 1,911 | 1,877 | 1,891 | -0.73% | 15,900 | 178億565万 | +4.36% | 9.99 | 0.77 |
02/01 | 1,911 | 1,911 | 1,888 | 1,905 | -0.31% | 11,400 | 179億3748万 | +5.66% | 10.06 | 0.78 |
01/31 | 1,895 | 1,911 | 1,875 | 1,911 | +1.54% | 16,500 | 179億9397万 | +6.46% | 10.09 | 0.78 |
01/30 | 1,913 | 1,913 | 1,876 | 1,882 | -1.31% | 17,500 | 177億2091万 | +5.38% | 9.94 | 0.77 |
01/29 | 1,880 | 1,912 | 1,880 | 1,907 | +2.25% | 28,600 | 179億5631万 | +7.2% | 10.07 | 0.78 |
01/26 | 1,870 | 1,870 | 1,844 | 1,865 | -0.37% | 20,100 | 175億6084万 | +5.37% | 9.85 | 0.76 |
01/25 | 1,809 | 1,881 | 1,800 | 1,872 | +3.94% | 47,200 | 176億2675万 | +6.12% | 9.89 | 0.76 |
01/24 | 1,822 | 1,822 | 1,791 | 1,801 | -2.01% | 29,700 | 169億5821万 | +2.56% | 9.51 | 0.73 |
01/23 | 1,824 | 1,867 | 1,815 | 1,838 | +1.66% | 79,500 | 173億660万 | +4.91% | 9.71 | 0.75 |
01/22 | 1,778 | 1,808 | 1,777 | 1,808 | +2.15% | 39,300 | 170億2412万 | +3.49% | 9.55 | 0.74 |
01/19 | 1,781 | 1,790 | 1,766 | 1,770 | -1.34% | 14,500 | 166億6632万 | +1.55% | 9.35 | 0.72 |
01/18 | 1,755 | 1,802 | 1,755 | 1,794 | +1.41% | 24,300 | 168億9230万 | +2.99% | 9.48 | 0.73 |
01/17 | 1,799 | 1,802 | 1,769 | 1,769 | -0.67% | 20,600 | 166億5690万 | +1.67% | 9.34 | 0.72 |
01/16 | 1,813 | 1,813 | 1,780 | 1,781 | -1.38% | 17,100 | 167億6989万 | +2.42% | 9.41 | 0.73 |
01/15 | 1,800 | 1,812 | 1,789 | 1,806 | +1.75% | 17,600 | 170億529万 | +3.85% | 9.54 | 0.74 |
01/12 | 1,806 | 1,808 | 1,764 | 1,775 | -1.83% | 22,800 | 167億1340万 | +2.13% | 9.38 | 0.72 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2022年 9月期 | 2,791 9/8 | 1,725 1/27 | 96,600 12/20 | +10.73% 3/22 | -7.81% 6/22 |
2023年 9月期 | 2,775 10/28 | 1,360 2/6 | 373,100 6/27 | +11.82% 6/28 | -20.77% 11/18 |
最新 | 1,706 2024/6/7 | 7,400 | -0.06% 1,707 |
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
- -2%(0.98倍)
- 2024/06/07 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
1,360円(2023/02/06) - 25%(1.25倍)
1,706円(6/7)