株価チャート
株価
6/7
- 前日 (6/6)
- 4,665
- 始値
- 4,700
- 高値
- 4,795
- 安値
- 4,675
- 終値 +1.82%
- 4,750
- 出来高 -3.59%
- 155,700
乖離率
- 株価(5日)
移動平均値 - +0.72%
4,716 - 株価(25日)
移動平均値 - +4.14%
4,561 - 出来高(5日)
移動平均値 - -11.32%
175,580
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 | 4,700 | 4,795 | 4,675 | 4,750 | +1.82% | 155,700 | 2855億9427万 | +4.14% | 19.43 | 3.74 |
06/06 | 4,750 | 4,800 | 4,665 | 4,665 | -0.85% | 161,500 | 2804億8364万 | +2.64% | 19.08 | 3.67 |
06/05 | 4,790 | 4,815 | 4,680 | 4,705 | -2.49% | 150,800 | 2828億8864万 | +3.75% | 19.24 | 3.7 |
06/04 | 4,635 | 4,830 | 4,635 | 4,825 | +4.1% | 272,900 | 2901億366万 | +6.77% | 19.73 | 3.79 |
06/03 | 4,650 | 4,720 | 4,610 | 4,635 | -0.11% | 137,000 | 2786億7988万 | +3.18% | 18.96 | 3.65 |
05/31 | 4,500 | 4,640 | 4,500 | 4,640 | +4.15% | 246,800 | 2789億8051万 | +3.64% | 18.98 | 3.65 |
05/30 | 4,305 | 4,500 | 4,300 | 4,455 | +2.53% | 213,500 | 2678億5736万 | -0.11% | 18.22 | 3.5 |
05/29 | 4,435 | 4,440 | 4,335 | 4,345 | -2.36% | 194,600 | 2612億4360万 | -2.43% | 17.77 | 3.42 |
05/28 | 4,460 | 4,525 | 4,440 | 4,450 | -0.22% | 124,300 | 2675億5674万 | +0.11% | 18.2 | 3.5 |
05/27 | 4,480 | 4,530 | 4,425 | 4,460 | +0.45% | 139,500 | 2681億5799万 | +0.52% | 18.24 | 3.51 |
05/24 | 4,395 | 4,485 | 4,380 | 4,440 | -0.45% | 136,200 | 2669億5549万 | +0.27% | 18.16 | 3.49 |
05/23 | 4,470 | 4,490 | 4,415 | 4,460 | -0.78% | 114,500 | 2681億5799万 | +0.84% | 18.24 | 3.51 |
05/22 | 4,525 | 4,560 | 4,480 | 4,495 | +0.33% | 105,000 | 2702億6237万 | +1.58% | 18.39 | 3.54 |
05/21 | 4,520 | 4,545 | 4,475 | 4,480 | -0.88% | 117,300 | 2693億6049万 | +1.15% | 18.32 | 3.52 |
05/20 | 4,505 | 4,585 | 4,500 | 4,520 | +0.33% | 133,800 | 2717億6550万 | +1.82% | 18.49 | 3.55 |
05/17 | 4,500 | 4,570 | 4,460 | 4,505 | -0.88% | 175,200 | 2708億6362万 | +1.15% | 18.43 | 3.54 |
05/16 | 4,560 | 4,605 | 4,500 | 4,545 | -0.33% | 176,200 | 2732億6862万 | +1.47% | 18.59 | 3.57 |
05/15 | 4,710 | 4,710 | 4,535 | 4,560 | -2.77% | 270,900 | 2741億7050万 | +1.49% | 18.65 | 3.59 |
05/14 | 4,700 | 4,735 | 4,625 | 4,690 | +0.11% | 153,100 | 2819億8677万 | +4.04% | 19.18 | 3.69 |
05/13 | 4,625 | 4,695 | 4,565 | 4,685 | +1.3% | 158,200 | 2816億8614万 | +3.6% | 19.16 | 3.68 |
05/10 | 4,575 | 4,645 | 4,550 | 4,625 | +1.54% | 172,200 | 2780億7863万 | +1.94% | 18.92 | 3.64 |
05/09 | 4,590 | 4,615 | 4,525 | 4,555 | -0.11% | 158,900 | 2738億6988万 | +0.02% | 18.63 | 3.58 |
05/08 | 4,530 | 4,610 | 4,500 | 4,560 | +0.77% | 250,600 | 2741億7050万 | -0.37% | 18.65 | 3.59 |
05/07 | 4,550 | 4,570 | 4,465 | 4,525 | +1.46% | 241,300 | 2720億6612万 | -1.76% | 18.51 | 3.56 |
05/02 | 4,345 | 4,480 | 4,340 | 4,460 | +2.76% | 234,300 | 2681億5799万 | -3.71% | 18.24 | 3.51 |
05/01 | 4,395 | 4,405 | 4,260 | 4,340 | -1.92% | 245,500 | 2609億4298万 | -6.91% | 17.75 | 3.41 |
04/30 | 4,395 | 4,435 | 4,340 | 4,425 | +3.03% | 345,300 | 2660億5361万 | -5.73% | 18.1 | 3.48 |
04/26 | 4,090 | 4,335 | 4,070 | 4,295 | +3.74% | 419,700 | 2582億3735万 | -9.12% | 17.57 | 3.38 |
04/25 | 4,210 | 4,250 | 4,140 | 4,140 | -2.93% | 240,300 | 2489億1795万 | -13.04% | 16.93 | 3.26 |
04/24 | 4,285 | 4,355 | 4,245 | 4,265 | +1.19% | 202,600 | 2564億3359万 | -11.13% | 17.44 | 3.35 |
04/23 | 4,310 | 4,335 | 4,175 | 4,215 | -1.86% | 250,000 | 2534億2734万 | -12.82% | 17.24 | 3.31 |
04/22 | 4,130 | 4,300 | 4,115 | 4,295 | +4% | 324,200 | 2582億3735万 | -11.75% | 17.57 | 3.38 |
04/19 | 4,175 | 4,210 | 4,035 | 4,130 | -2.71% | 398,700 | 2483億1670万 | -15.47% | 16.89 | 3.25 |
04/18 | 4,180 | 4,300 | 4,140 | 4,245 | -0.12% | 290,400 | 2552億3109万 | -13.56% | 17.36 | 3.34 |
04/17 | 4,315 | 4,385 | 4,230 | 4,250 | -1.51% | 477,300 | 2555億3172万 | -13.86% | 17.38 | 3.34 |
04/16 | 4,410 | 4,440 | 4,315 | 4,315 | -4.43% | 533,900 | 2594億3985万 | -12.93% | 17.65 | 3.39 |
04/15 | 4,515 | 4,640 | 4,475 | 4,515 | -1.31% | 465,700 | 2714億6487万 | -9.15% | 18.47 | 3.55 |
04/12 | 4,740 | 4,760 | 4,560 | 4,575 | -3.48% | 608,300 | 2750億7238万 | -8.1% | 18.71 | 3.6 |
04/11 | 4,795 | 4,815 | 4,665 | 4,740 | -3.36% | 652,800 | 2849億9302万 | -4.78% | 19.39 | 3.73 |
04/10 | 5,250 | 5,250 | 4,870 | 4,905 | -4.2% | 1,226,200 | 2949億1366万 | -1.19% | 20.06 | 3.86 |
04/09 | 5,100 | 5,150 | 5,010 | 5,120 | +4.6% | 309,200 | 3078億4056万 | +3.56% | 20.94 | 4.03 |
04/08 | 4,870 | 4,965 | 4,825 | 4,895 | -0.61% | 164,200 | 2943億1241万 | -0.51% | 20.02 | 3.85 |
04/05 | 4,950 | 5,000 | 4,895 | 4,925 | -2.67% | 189,600 | 2961億1617万 | +0.31% | 20.14 | 3.87 |
04/04 | 5,090 | 5,120 | 5,040 | 5,060 | +0.2% | 95,600 | 3042億3306万 | +3.39% | 20.7 | 3.98 |
04/03 | 5,000 | 5,090 | 4,960 | 5,050 | 0% | 144,400 | 3036億3181万 | +3.59% | 20.66 | 3.97 |
04/02 | 5,120 | 5,140 | 5,020 | 5,050 | -1.37% | 167,400 | 3036億3181万 | +3.97% | 20.66 | 3.97 |
04/01 | 5,260 | 5,280 | 5,110 | 5,120 | -3.4% | 150,200 | 3078億4056万 | +5.83% | 20.94 | 4.03 |
03/29 | 5,230 | 5,320 | 5,180 | 5,300 | +2.51% | 112,900 | 3186億6308万 | +10.07% | 21.68 | 4.17 |
03/28 | 5,180 | 5,230 | 5,140 | 5,170 | -0.77% | 85,600 | 3108億4682万 | +8.14% | 21.15 | 4.07 |
03/27 | 5,190 | 5,250 | 5,170 | 5,210 | +1.17% | 132,200 | 3132億5182万 | +9.59% | 21.31 | 4.1 |
03/26 | 5,190 | 5,190 | 5,100 | 5,150 | -1.15% | 118,700 | 3096億4432万 | +8.99% | 21.06 | 4.05 |
03/25 | 5,200 | 5,250 | 5,150 | 5,210 | +0.77% | 140,500 | 3132億5182万 | +10.95% | 21.31 | 4.1 |
03/22 | 5,060 | 5,180 | 5,040 | 5,170 | +1.57% | 104,400 | 3108億4682万 | +10.87% | 21.15 | 4.07 |
03/21 | 5,160 | 5,180 | 5,060 | 5,090 | -1.55% | 231,700 | 3060億3681万 | +9.86% | 20.82 | 4 |
03/19 | 5,120 | 5,210 | 5,090 | 5,170 | +2.99% | 299,300 | 3108億4682万 | +12.39% | 21.15 | 4.07 |
03/18 | 4,940 | 5,130 | 4,850 | 5,020 | +5.57% | 447,400 | 3018億2805万 | +10.02% | 20.53 | 3.95 |
03/15 | 4,735 | 4,785 | 4,665 | 4,755 | -0.21% | 106,900 | 2858億9490万 | +4.97% | 19.45 | 3.74 |
03/14 | 4,780 | 4,790 | 4,690 | 4,765 | -1.35% | 139,700 | 2864億9615万 | +5.7% | 19.49 | 3.75 |
03/13 | 4,850 | 4,900 | 4,800 | 4,830 | +0.84% | 194,900 | 2904億428万 | +7.69% | 19.76 | 3.8 |
03/12 | 4,665 | 4,845 | 4,610 | 4,790 | +2.57% | 179,900 | 2879億9928万 | +7.3% | 19.59 | 3.77 |
03/11 | 4,715 | 4,785 | 4,600 | 4,670 | -1.06% | 181,600 | 2807億8426万 | +5.06% | 19.1 | 3.67 |
03/08 | 4,580 | 4,810 | 4,570 | 4,720 | +3.62% | 326,600 | 2837億9052万 | +6.52% | 19.31 | 3.71 |
03/07 | 4,450 | 4,575 | 4,430 | 4,555 | +3.41% | 207,600 | 2738億6988万 | +3.17% | 18.63 | 3.58 |
03/06 | 4,375 | 4,445 | 4,330 | 4,405 | 0% | 104,700 | 2648億5111万 | +0.05% | 18.02 | 3.46 |
03/05 | 4,450 | 4,465 | 4,390 | 4,405 | -2.44% | 154,200 | 2648億5111万 | +0.18% | 18.02 | 3.46 |
03/04 | 4,635 | 4,690 | 4,515 | 4,515 | -2.59% | 197,600 | 2714億6487万 | +2.8% | 18.47 | 3.55 |
03/01 | 4,560 | 4,675 | 4,550 | 4,635 | +1.98% | 244,100 | 2786億7988万 | +5.63% | 18.96 | 3.65 |
02/29 | 4,555 | 4,580 | 4,420 | 4,545 | -0.55% | 252,900 | 2732億6862万 | +3.84% | 18.59 | 3.57 |
02/28 | 4,575 | 4,610 | 4,515 | 4,570 | -0.76% | 468,400 | 2747億7175万 | +4.53% | 18.69 | 3.59 |
02/27 | 4,625 | 4,655 | 4,555 | 4,605 | +0.88% | 950,800 | 2768億7613万 | +5.45% | 18.84 | 3.62 |
02/26 | 4,550 | 4,580 | 4,490 | 4,565 | +0.33% | 419,700 | 2744億7113万 | +4.82% | 18.67 | 3.59 |
02/22 | 4,465 | 4,585 | 4,465 | 4,550 | +2.25% | 330,500 | 2735億6925万 | +4.72% | 18.61 | 3.58 |
02/21 | 4,545 | 4,565 | 4,435 | 4,450 | -1% | 321,100 | 2675億5674万 | +2.65% | 18.2 | 3.5 |
02/20 | 4,550 | 4,580 | 4,495 | 4,495 | 0% | 217,100 | 2702億6237万 | +3.69% | 18.39 | 3.54 |
02/19 | 4,415 | 4,515 | 4,405 | 4,495 | +1.81% | 309,900 | 2702億6237万 | +3.64% | 18.39 | 3.54 |
02/16 | 4,380 | 4,455 | 4,350 | 4,415 | +0.8% | 173,100 | 2654億5236万 | +1.94% | 18.06 | 3.47 |
02/15 | 4,445 | 4,445 | 4,325 | 4,380 | -0.9% | 187,500 | 2633億4798万 | +1.6% | 17.91 | 3.44 |
02/14 | 4,245 | 4,430 | 4,245 | 4,420 | +3.51% | 246,700 | 2657億5299万 | +2.89% | 18.08 | 3.48 |
02/13 | 4,355 | 4,355 | 4,220 | 4,270 | +0.71% | 207,400 | 2567億3422万 | -0.23% | 17.46 | 3.36 |
02/09 | 4,265 | 4,325 | 4,240 | 4,240 | +0.59% | 195,200 | 2549億3047万 | -0.68% | 17.34 | 3.33 |
02/08 | 4,225 | 4,265 | 4,175 | 4,215 | +0.72% | 180,600 | 2534億2734万 | -1.03% | 17.24 | 3.31 |
02/07 | 4,170 | 4,215 | 4,115 | 4,185 | -0.24% | 162,800 | 2516億2358万 | -1.58% | 17.12 | 3.29 |
02/06 | 4,175 | 4,245 | 4,150 | 4,195 | -2.78% | 314,600 | 2522億2484万 | -1.13% | 17.16 | 3.3 |
02/05 | 4,335 | 4,345 | 4,265 | 4,315 | -0.12% | 188,500 | 2594億3985万 | +1.94% | 17.65 | 3.39 |
02/02 | 4,275 | 4,360 | 4,275 | 4,320 | +0.12% | 209,100 | 2597億4047万 | +2.49% | 17.67 | 3.4 |
02/01 | 4,300 | 4,330 | 4,275 | 4,315 | +0.23% | 140,600 | 2594億3985万 | +2.86% | 17.65 | 3.39 |
01/31 | 4,325 | 4,375 | 4,265 | 4,305 | +0.7% | 179,900 | 2588億3860万 | +3.11% | 17.61 | 3.39 |
01/30 | 4,240 | 4,310 | 4,235 | 4,275 | +0.83% | 173,100 | 2570億3484万 | +2.91% | 17.49 | 3.36 |
01/29 | 4,320 | 4,340 | 4,240 | 4,240 | -1.28% | 147,300 | 2549億3047万 | +2.56% | 17.34 | 3.33 |
01/26 | 4,365 | 4,405 | 4,290 | 4,295 | -2.39% | 155,600 | 2582億3735万 | +4.37% | 17.57 | 3.38 |
01/25 | 4,340 | 4,445 | 4,320 | 4,400 | +0.69% | 132,800 | 2645億5048万 | +7.53% | 18 | 3.46 |
01/24 | 4,430 | 4,475 | 4,325 | 4,370 | -1.24% | 172,600 | 2627億4673万 | +7.48% | 17.87 | 3.44 |
01/23 | 4,410 | 4,435 | 4,375 | 4,425 | -0.23% | 173,400 | 2660億5361万 | +9.45% | 18.1 | 3.48 |
01/22 | 4,360 | 4,445 | 4,305 | 4,435 | +3.02% | 166,200 | 2666億5486万 | +10.46% | 18.14 | 3.49 |
01/19 | 4,365 | 4,385 | 4,290 | 4,305 | 0% | 212,200 | 2588億3860万 | +7.98% | 17.61 | 3.39 |
01/18 | 4,305 | 4,370 | 4,290 | 4,305 | +0.12% | 219,100 | 2588億3860万 | +8.63% | 17.61 | 3.39 |
01/17 | 4,410 | 4,460 | 4,300 | 4,300 | -3.37% | 300,700 | 2585億3797万 | +9.16% | 17.59 | 3.38 |
01/16 | 4,560 | 4,615 | 4,400 | 4,450 | -2.52% | 454,400 | 2675億5674万 | +13.72% | 18.2 | 3.5 |
01/15 | 4,355 | 4,565 | 4,350 | 4,565 | +5.43% | 657,700 | 2744億7113万 | +17.56% | 18.67 | 3.59 |
01/12 | 4,210 | 4,385 | 4,185 | 4,330 | +10.18% | 1,014,300 | 2603億4173万 | +12.58% | 17.71 | 3.41 |
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 | |
2014年 12月期 | 3,207 9,620 12/26 | 1,262 3,785 12/16 | 9,340,500 3,113,500 12/16 | 507億894万 | 199億5149万 | - | -19.78% 2/6 |
2015年 12月期 | 2,707 8,120 1/8 | 1,058 11/17 | 4,808,100 1,602,700 1/8 | 444億5862万 | 173億7828万 | +28.13% 7/15 | -31.51% 9/8 |
2016年 12月期 | 1,345 1/4 | 496 11/15 | 923,500 12/29 | 220億9243万 | 81億4709万 | +27.34% 1/17 | -29.82% 2/15 |
2017年 12月期 | 1,377 6/14 | 601 1/4 | 6,733,400 2/16 | 226億5440万 | 98億7178万 | +76.33% 2/16 | -11.49% 9/8 |
2018年 8月期 | 1,849 8/27 | 778 3/26 | 940,100 8/10 | 919億2488万 | 386億7904万 | +23.46% 6/28 | -14.98% 2/14 |
2019年 8月期 | 1,728 9/5 | 698 6/4 | 1,359,400 10/15 | 1037億7851万 | 419億2398万 | +8.87% 7/12 | -21.38% 10/15 |
2020年 8月期 | 1,973 1/24 | 789 9/3 | 1,766,900 7/13 | 1185億846万 | 473億8971万 | +37.95% 1/15 | -22.98% 3/19 |
2021年 8月期 | 3,100 8/31 | 1,153 9/9 | 3,153,400 1/18 | 1862億5764万 | 692億6372万 | +39.92% 1/20 | -10.29% 5/17 |
2022年 8月期 | 3,940 9/16 | 1,766 6/17 | 1,230,600 2/24 | 2367億2745万 | 1061億942万 | +12.77% 7/8 | -18.46% 1/27 |
2023年 8月期 | 3,730 7/11 | 1,887 9/28 | 2,584,500 2/20 | 2241億4916万 | 1133億8815万 | +15.88% 2/20 | -9.74% 12/20 |
最新 | 4,750 2024/6/7 | 155,700 | 2855億9427万 | +4.14% 4,561 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -43%(0.57倍)
- 2016/12/30 vs 2015/12/30
- -54%(0.46倍)
- 2017/12/29 vs 2016/12/30
- 74%(1.74倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 59%(1.59倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 123%(2.23倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- 88%(1.88倍)
- 2024/06/07 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
496円(2016/11/15) - 858%(9.58倍)
4,750円(6/7)