株価チャート
株価
6/7
- 前日 (6/6)
- 1,915
- 始値
- 1,920
- 高値
- 1,920
- 安値
- 1,905
- 終値 -0.31%
- 1,909
- 出来高 +90.24%
- 15,600
乖離率
- 株価(5日)
移動平均値 - -0.26%
1,914 - 株価(25日)
移動平均値 - -1.85%
1,945 - 出来高(5日)
移動平均値 - +13.7%
13,720
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 | 1,920 | 1,920 | 1,905 | 1,909 | -0.31% | 15,600 | 318億2303万 | -1.85% | 12.83 | 1.17 |
06/06 | 1,928 | 1,928 | 1,912 | 1,915 | -0.1% | 8,200 | 319億2305万 | -1.64% | 12.87 | 1.17 |
06/05 | 1,919 | 1,929 | 1,915 | 1,917 | +0.1% | 10,200 | 319億5639万 | -1.69% | 12.88 | 1.17 |
06/04 | 1,920 | 1,926 | 1,911 | 1,915 | -0.05% | 14,600 | 319億2305万 | -1.85% | 12.87 | 1.17 |
06/03 | 1,936 | 1,936 | 1,915 | 1,916 | -0.31% | 20,000 | 319億3972万 | -1.84% | 12.88 | 1.17 |
05/31 | 1,925 | 1,932 | 1,906 | 1,922 | +0.05% | 27,600 | 320億3974万 | -1.59% | 12.92 | 1.17 |
05/30 | 1,902 | 1,921 | 1,899 | 1,921 | +0.95% | 32,400 | 320億2307万 | -1.69% | 12.91 | 1.17 |
05/29 | 1,920 | 1,921 | 1,902 | 1,903 | -0.89% | 13,200 | 317億2301万 | -2.66% | 12.79 | 1.16 |
05/28 | 1,933 | 1,933 | 1,917 | 1,920 | -0.31% | 9,300 | 320億640万 | -1.79% | 12.9 | 1.17 |
05/27 | 1,930 | 1,932 | 1,917 | 1,926 | -0.21% | 11,100 | 321億642万 | -1.48% | 12.95 | 1.18 |
05/24 | 1,926 | 1,938 | 1,918 | 1,930 | -0.1% | 14,100 | 321億7310万 | -1.28% | 12.97 | 1.18 |
05/23 | 1,943 | 1,943 | 1,931 | 1,932 | -0.57% | 7,400 | 322億644万 | -1.18% | 12.99 | 1.18 |
05/22 | 1,953 | 1,954 | 1,943 | 1,943 | -0.51% | 13,000 | 323億8981万 | -0.66% | 13.06 | 1.19 |
05/21 | 1,975 | 1,975 | 1,950 | 1,953 | -1.11% | 9,900 | 325億5651万 | -0.2% | 13.13 | 1.19 |
05/20 | 1,974 | 1,980 | 1,969 | 1,975 | +0.3% | 7,100 | 329億2325万 | +0.87% | 13.27 | 1.21 |
05/17 | 1,967 | 1,979 | 1,961 | 1,969 | +0.1% | 18,300 | 328億2323万 | +0.56% | 13.23 | 1.2 |
05/16 | 1,984 | 1,984 | 1,964 | 1,967 | -0.61% | 9,000 | 327億8989万 | +0.41% | 13.22 | 1.2 |
05/15 | 1,986 | 1,988 | 1,971 | 1,979 | +0.3% | 12,100 | 329億8993万 | +0.97% | 13.3 | 1.21 |
05/14 | 1,981 | 1,981 | 1,964 | 1,973 | -0.4% | 13,100 | 328億8991万 | +0.71% | 13.26 | 1.21 |
05/13 | 1,983 | 1,984 | 1,977 | 1,981 | +0.1% | 14,000 | 330億2327万 | +1.07% | 13.31 | 1.21 |
05/10 | 1,988 | 1,988 | 1,970 | 1,979 | +0.41% | 9,700 | 329億8993万 | +1.02% | 13.3 | 1.21 |
05/09 | 1,977 | 1,977 | 1,964 | 1,971 | 0% | 6,300 | 328億5657万 | +0.56% | 13.25 | 1.2 |
05/08 | 1,976 | 1,985 | 1,965 | 1,971 | -0.1% | 13,700 | 328億5657万 | +0.56% | 13.25 | 1.2 |
05/07 | 1,993 | 1,994 | 1,973 | 1,973 | +0.46% | 16,800 | 328億8991万 | +0.56% | 13.26 | 1.21 |
05/02 | 1,971 | 1,980 | 1,964 | 1,964 | -0.36% | 6,500 | 327億3988万 | +0.1% | 13.2 | 1.2 |
05/01 | 1,973 | 1,976 | 1,966 | 1,971 | -0.81% | 20,900 | 328億5657万 | +0.36% | 13.25 | 1.2 |
04/30 | 1,965 | 1,987 | 1,940 | 1,987 | +2.42% | 44,100 | 331億2329万 | +1.07% | 13.36 | 1.21 |
04/26 | 1,940 | 1,948 | 1,918 | 1,940 | +0.26% | 39,400 | 323億3980万 | -1.37% | 13.04 | 1.19 |
04/25 | 1,957 | 1,957 | 1,930 | 1,935 | -0.51% | 21,500 | 322億5645万 | -1.83% | 13.01 | 1.18 |
04/24 | 1,957 | 1,957 | 1,941 | 1,945 | 0% | 14,400 | 324億2315万 | -1.47% | 13.07 | 1.19 |
04/23 | 1,953 | 1,960 | 1,943 | 1,945 | +0.26% | 11,700 | 324億2315万 | -1.57% | 13.07 | 1.19 |
04/22 | 1,919 | 1,943 | 1,909 | 1,940 | +1.62% | 16,000 | 323億3980万 | -1.92% | 13.04 | 1.19 |
04/19 | 1,926 | 1,928 | 1,892 | 1,909 | -0.88% | 31,400 | 318億2303万 | -3.63% | 12.83 | 1.17 |
04/18 | 1,932 | 1,933 | 1,914 | 1,926 | +0.73% | 21,800 | 321億642万 | -2.97% | 12.95 | 1.18 |
04/17 | 1,935 | 1,935 | 1,907 | 1,912 | -1.19% | 34,900 | 318億7304万 | -3.82% | 12.85 | 1.17 |
04/16 | 1,955 | 1,955 | 1,929 | 1,935 | -1.02% | 26,600 | 322億5645万 | -2.86% | 13.01 | 1.18 |
04/15 | 1,970 | 1,970 | 1,953 | 1,955 | -0.61% | 16,700 | 325億8985万 | -1.96% | 13.14 | 1.19 |
04/12 | 1,971 | 1,972 | 1,964 | 1,967 | -0.2% | 21,000 | 327億8989万 | -1.45% | 13.22 | 1.2 |
04/11 | 1,988 | 1,988 | 1,970 | 1,971 | -0.86% | 20,200 | 328億5657万 | -1.35% | 13.25 | 1.2 |
04/10 | 1,989 | 1,993 | 1,985 | 1,988 | +0.05% | 5,500 | 331億3996万 | -0.55% | 13.36 | 1.22 |
04/09 | 1,991 | 1,993 | 1,985 | 1,987 | +0.15% | 9,400 | 331億2329万 | -0.6% | 13.36 | 1.21 |
04/08 | 1,983 | 1,985 | 1,975 | 1,984 | +0.46% | 17,200 | 330億7328万 | -0.85% | 13.33 | 1.21 |
04/05 | 1,972 | 1,981 | 1,967 | 1,975 | -0.3% | 20,900 | 329億2325万 | -1.35% | 13.27 | 1.21 |
04/04 | 1,987 | 1,993 | 1,974 | 1,981 | +0.25% | 24,700 | 330億2327万 | -1.2% | 13.31 | 1.21 |
04/03 | 1,981 | 1,984 | 1,976 | 1,976 | -0.35% | 18,000 | 329億3992万 | -1.54% | 13.28 | 1.21 |
04/02 | 1,987 | 1,991 | 1,978 | 1,983 | -0.2% | 15,400 | 330億5661万 | -1.29% | 13.33 | 1.21 |
04/01 | 2,012 | 2,012 | 1,986 | 1,987 | -0.85% | 31,000 | 331億2329万 | -1.24% | 13.36 | 1.21 |
03/29 | 1,990 | 2,007 | 1,983 | 2,004 | +1.47% | 17,300 | 334億668万 | -0.55% | 13.47 | 1.23 |
03/28 | 1,973 | 1,999 | 1,973 | 1,975 | -2.23% | 45,500 | 329億2325万 | -2.08% | 13.27 | 1.21 |
03/27 | 2,022 | 2,024 | 2,014 | 2,020 | -0.1% | 35,400 | 336億7340万 | 0% | 13.58 | 1.24 |
03/26 | 2,012 | 2,025 | 2,007 | 2,022 | +0.3% | 15,700 | 337億674万 | +0.05% | 13.59 | 1.24 |
03/25 | 2,017 | 2,022 | 2,013 | 2,016 | -0.54% | 15,600 | 336億672万 | -0.2% | 13.55 | 1.24 |
03/22 | 2,016 | 2,027 | 2,003 | 2,027 | +0.85% | 11,700 | 337億9009万 | +0.4% | 13.62 | 1.24 |
03/21 | 2,013 | 2,015 | 2,002 | 2,010 | 0% | 18,500 | 335億670万 | -0.4% | 13.51 | 1.23 |
03/19 | 2,001 | 2,010 | 1,995 | 2,010 | +0.45% | 21,500 | 335億670万 | -0.4% | 13.51 | 1.23 |
03/18 | 2,003 | 2,006 | 1,999 | 2,001 | -0.05% | 12,300 | 333億5667万 | -0.84% | 13.45 | 1.23 |
03/15 | 2,008 | 2,008 | 1,997 | 2,002 | -0.15% | 14,600 | 333億7334万 | -0.79% | 13.46 | 1.23 |
03/14 | 2,000 | 2,007 | 1,995 | 2,005 | +0.1% | 12,600 | 334億2335万 | -0.64% | 13.48 | 1.23 |
03/13 | 2,033 | 2,033 | 1,998 | 2,003 | -0.25% | 14,400 | 333億9001万 | -0.74% | 13.46 | 1.23 |
03/12 | 1,992 | 2,008 | 1,977 | 2,008 | +0.75% | 26,200 | 334億7336万 | -0.54% | 13.5 | 1.23 |
03/11 | 2,011 | 2,011 | 1,982 | 1,993 | -0.9% | 26,000 | 332億2331万 | -1.29% | 13.4 | 1.22 |
03/08 | 1,995 | 2,014 | 1,992 | 2,011 | +0.3% | 34,700 | 335億2337万 | -0.45% | 13.52 | 1.23 |
03/07 | 2,011 | 2,011 | 1,997 | 2,005 | +0.2% | 15,200 | 334億2335万 | -0.79% | 13.48 | 1.23 |
03/06 | 2,000 | 2,012 | 2,000 | 2,001 | 0% | 19,000 | 333億5667万 | -0.99% | 13.45 | 1.23 |
03/05 | 2,014 | 2,014 | 1,997 | 2,001 | -0.65% | 27,600 | 333億5667万 | -1.04% | 13.45 | 1.23 |
03/04 | 2,041 | 2,041 | 2,006 | 2,014 | -0.35% | 30,200 | 335億7338万 | -0.35% | 13.54 | 1.23 |
03/01 | 2,055 | 2,055 | 2,021 | 2,021 | -1.22% | 24,000 | 336億9007万 | +0.1% | 13.58 | 1.24 |
02/29 | 2,034 | 2,059 | 2,026 | 2,046 | +0.59% | 12,500 | 341億682万 | +1.54% | 13.75 | 1.25 |
02/28 | 2,037 | 2,064 | 2,034 | 2,034 | 0% | 16,500 | 339億678万 | +1.09% | 13.67 | 1.25 |
02/27 | 2,061 | 2,061 | 2,021 | 2,034 | -1.31% | 22,200 | 339億678万 | +1.24% | 13.67 | 1.25 |
02/26 | 2,057 | 2,084 | 2,049 | 2,061 | +0.73% | 21,400 | 343億5687万 | +2.74% | 13.85 | 1.26 |
02/22 | 2,060 | 2,060 | 2,039 | 2,046 | -0.2% | 11,400 | 341億682万 | +2.2% | 13.75 | 1.25 |
02/21 | 2,052 | 2,053 | 2,037 | 2,050 | -0.44% | 16,800 | 341億7350万 | +2.6% | 13.78 | 1.26 |
02/20 | 2,053 | 2,064 | 2,051 | 2,059 | +1.23% | 23,400 | 343億2353万 | +3.21% | 13.84 | 1.26 |
02/19 | 2,015 | 2,034 | 2,010 | 2,034 | +1.45% | 20,300 | 339億678万 | +2.11% | 13.67 | 1.25 |
02/16 | 2,001 | 2,010 | 1,996 | 2,005 | +0.3% | 25,800 | 334億2335万 | +0.8% | 13.48 | 1.23 |
02/15 | 2,018 | 2,018 | 1,993 | 1,999 | -0.35% | 24,800 | 333億2333万 | +0.5% | 13.44 | 1.22 |
02/14 | 2,001 | 2,006 | 1,995 | 2,006 | +0.25% | 27,900 | 334億4002万 | +0.85% | 13.48 | 1.23 |
02/13 | 2,030 | 2,030 | 1,996 | 2,001 | 0% | 31,900 | 333億5667万 | +0.65% | 13.45 | 1.23 |
02/09 | 2,002 | 2,017 | 2,000 | 2,001 | -0.05% | 17,100 | 333億5667万 | +0.76% | 13.45 | 1.23 |
02/08 | 2,009 | 2,009 | 1,994 | 2,002 | -0.69% | 24,300 | 333億7334万 | +0.91% | 13.46 | 1.23 |
02/07 | 2,014 | 2,021 | 2,003 | 2,016 | +0.3% | 16,600 | 336億672万 | +1.87% | 13.55 | 1.24 |
02/06 | 2,022 | 2,027 | 2,009 | 2,010 | -0.45% | 14,600 | 335億670万 | +1.88% | 13.51 | 1.23 |
02/05 | 2,020 | 2,024 | 2,013 | 2,019 | +0.65% | 18,900 | 336億5673万 | +2.64% | 13.57 | 1.24 |
02/02 | 2,036 | 2,036 | 2,000 | 2,006 | -0.55% | 18,700 | 334億4002万 | +2.35% | 13.48 | 1.23 |
02/01 | 2,035 | 2,036 | 2,015 | 2,017 | -1.47% | 16,300 | 336億2339万 | +3.22% | 13.56 | 1.24 |
01/31 | 2,018 | 2,048 | 2,014 | 2,047 | +1.99% | 28,300 | 341億2349万 | +5.14% | 13.76 | 1.25 |
01/30 | 2,003 | 2,029 | 2,003 | 2,007 | +0.15% | 33,400 | 334億5669万 | +3.45% | 13.49 | 1.23 |
01/29 | 1,993 | 2,013 | 1,993 | 2,004 | +0.86% | 30,700 | 334億668万 | +3.62% | 13.47 | 1.23 |
01/26 | 1,976 | 2,016 | 1,965 | 1,987 | +1.58% | 89,800 | 331億2329万 | +3.06% | 13.36 | 1.22 |
01/25 | 1,942 | 1,957 | 1,933 | 1,956 | +1.03% | 49,500 | 326億652万 | +1.66% | 13.15 | 1.2 |
01/24 | 1,954 | 1,958 | 1,936 | 1,936 | -0.87% | 20,700 | 322億7312万 | +0.78% | 13.01 | 1.19 |
01/23 | 1,961 | 1,971 | 1,953 | 1,953 | -0.81% | 26,700 | 325億5651万 | +1.77% | 13.13 | 1.2 |
01/22 | 1,954 | 1,972 | 1,950 | 1,969 | +1.03% | 35,700 | 328億2323万 | +2.77% | 13.23 | 1.21 |
01/19 | 1,955 | 1,960 | 1,945 | 1,949 | -0.51% | 21,400 | 324億8983万 | +1.94% | 13.1 | 1.19 |
01/18 | 1,960 | 1,966 | 1,956 | 1,959 | -0.25% | 22,200 | 326億5653万 | +2.57% | 13.17 | 1.2 |
01/17 | 1,961 | 1,977 | 1,961 | 1,964 | +0.1% | 26,200 | 327億3988万 | +3.04% | 13.2 | 1.2 |
01/16 | 1,981 | 1,982 | 1,960 | 1,962 | -0.96% | 17,600 | 327億654万 | +3.1% | 13.19 | 1.2 |
01/15 | 1,994 | 1,994 | 1,972 | 1,981 | 0% | 26,700 | 330億2327万 | +4.26% | 13.31 | 1.21 |
01/12 | 1,990 | 1,994 | 1,970 | 1,981 | -0.25% | 16,800 | 330億2327万 | +4.48% | 13.31 | 1.21 |
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 | |
2011年 9月期 | 504 9/27 | 476 9/28 | 1,000 9/30 9/27 | 77億2128万 | 72億9232万 | - | -2.09% 11/10 |
2012年 9月期 | 630 8/13 | 443 11/22 | 38,400 7/2 | 96億5160万 | 67億8676万 | +27.17% 10/15 | -7.22% 5/16 |
2013年 9月期 | 920 7/30 | 587 10/4 10/3 他2件 | 1,072,100 10/16 | 140億9440万 | 89億9284万 | +11.58% 5/13 | -7.76% 6/7 |
2014年 9月期 | 904 10/1 | 720 3/27 | 93,700 12/25 | 138億4928万 | 120億240万 | +6.23% 6/17 | -6.35% 2/4 |
2015年 9月期 | 1,185 8/18 | 794 10/14 | 142,500 9/25 | 197億5395万 | 132億3598万 | +8.14% 3/13 | -9.02% 8/25 |
2016年 9月期 | 1,230 11/25 | 951 2/25 | 73,900 9/27 | 205億410万 | 158億5317万 | +13.9% 11/24 | -7.36% 1/21 |
2017年 9月期 | 1,589 4/4 | 1,150 10/17 10/3 | 89,300 9/26 | 264億8863万 | 191億7050万 | +8.17% 1/5 | -3.97% 4/17 |
2018年 9月期 | 1,977 1/24 | 1,466 10/2 | 174,700 9/25 | 329億5659万 | 244億3822万 | +7.5% 1/23 | -9.18% 7/5 |
2019年 9月期 | 1,711 11/9 | 1,190 12/25 | 68,200 9/26 | 285億2237万 | 198億3730万 | +10.79% 2/6 | -14.89% 12/18 |
2020年 9月期 | 1,749 2/10 | 1,191 3/13 | 75,000 9/28 | 291億5583万 | 198億5397万 | +8.37% 3/27 | -18.84% 3/13 |
2021年 9月期 | 1,965 9/30 | 1,448 10/23 | 71,700 9/28 | 327億5655万 | 241億3816万 | +9.84% 7/26 | -6.43% 10/29 |
2022年 9月期 | 1,998 10/4 | 1,667 7/6 6/21 他2件 | 75,400 6/29 | 333億666万 | 277億8889万 | +5.84% 12/16 | -5.26% 12/2 |
2023年 9月期 | 1,940 10/14 | 1,711 9/28 | 317,200 9/27 | 323億3980万 | 285億2237万 | +9.92% 11/2 | -4.44% 12/6 |
最新 | 1,909 2024/6/7 | 15,600 | 318億2303万 | -1.85% 1,945 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 46%(1.46倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/30 vs 2015/12/30
- 22%(1.22倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/06/07 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
443円(2011/11/22) - 331%(4.31倍)
1,909円(6/7)