株価チャート
株価
10/4
- 前日 (10/3)
- 2,744
- 始値
- 2,765
- 高値
- 2,876
- 安値
- 2,703
- 終値 +2.26%
- 2,806
- 出来高 -10.4%
- 1,332,200
乖離率
- 株価(5日)
移動平均値 - +8.93%
2,576 - 株価(25日)
移動平均値 - +5.93%
2,649 - 出来高(5日)
移動平均値 - +58.8%
838,920
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 2,765 | 2,876 | 2,703 | 2,806 | +2.26% | 1,332,200 | 1644億6050万 | +5.93% | - | 9.8 |
10/03 | 2,504 | 2,755 | 2,460 | 2,744 | +12.92% | 1,486,800 | 1608億2666万 | +3.47% | - | 9.58 |
10/02 | 2,434 | 2,502 | 2,411 | 2,430 | -1.06% | 400,800 | 1424億2303万 | -8.82% | - | 8.48 |
10/01 | 2,461 | 2,464 | 2,391 | 2,456 | +0.49% | 308,800 | 1439億4690万 | -8.63% | - | 8.57 |
09/30 | 2,453 | 2,502 | 2,428 | 2,444 | -3.21% | 666,000 | 1432億4357万 | -9.35% | - | 8.53 |
09/27 | 2,543 | 2,576 | 2,514 | 2,525 | +0.28% | 285,900 | 1479億9101万 | -6.79% | - | 8.82 |
09/26 | 2,482 | 2,543 | 2,452 | 2,518 | +1.08% | 444,000 | 1475億8074万 | -7.22% | - | 8.79 |
09/25 | 2,600 | 2,610 | 2,466 | 2,491 | -6.7% | 746,300 | 1459億9826万 | -8.42% | - | 8.7 |
09/24 | 2,707 | 2,719 | 2,669 | 2,670 | -0.34% | 287,600 | 1564億8950万 | -1.84% | - | 9.32 |
09/20 | 2,812 | 2,815 | 2,677 | 2,679 | -2.19% | 425,500 | 1569億8604万 | -1.22% | - | 9.35 |
09/19 | 2,675 | 2,775 | 2,660 | 2,739 | +3.67% | 612,900 | 1605億197万 | +1.48% | - | 9.56 |
09/18 | 2,646 | 2,698 | 2,634 | 2,642 | +1.42% | 381,400 | 1548億1789万 | -1.6% | - | 9.22 |
09/17 | 2,606 | 2,623 | 2,572 | 2,605 | +0.97% | 375,400 | 1526億4974万 | -2.47% | - | 9.09 |
09/13 | 2,639 | 2,639 | 2,516 | 2,580 | -1.64% | 353,400 | 1511億8477万 | -2.97% | - | 9.01 |
09/12 | 2,591 | 2,623 | 2,565 | 2,623 | +2.82% | 287,500 | 1537億451万 | -0.91% | - | 9.16 |
09/11 | 2,630 | 2,693 | 2,521 | 2,551 | -2.97% | 411,600 | 1494億8540万 | -3.04% | - | 8.91 |
09/10 | 2,655 | 2,689 | 2,587 | 2,629 | -0.04% | 356,800 | 1540億5611万 | +0.61% | - | 9.18 |
09/09 | 2,629 | 2,708 | 2,611 | 2,630 | -2.08% | 572,600 | 1541億1470万 | +1.51% | - | 9.18 |
09/06 | 2,721 | 2,747 | 2,677 | 2,686 | -2.29% | 293,500 | 1573億9623万 | +4.43% | - | 9.38 |
09/05 | 2,688 | 2,848 | 2,688 | 2,749 | +1.78% | 482,300 | 1610億8796万 | +7.42% | - | 9.6 |
09/04 | 2,760 | 2,789 | 2,670 | 2,701 | -5.43% | 498,400 | 1582億7522万 | +6.05% | - | 9.43 |
09/03 | 2,814 | 2,899 | 2,805 | 2,856 | -0.28% | 473,900 | 1673億5802万 | +12.53% | - | 9.97 |
09/02 | 2,795 | 2,877 | 2,786 | 2,864 | +3.06% | 376,800 | 1678億2681万 | +13.38% | - | 10 |
08/30 | 2,803 | 2,847 | 2,769 | 2,779 | -2.08% | 563,400 | 1629億6522万 | +10.67% | - | 9.7 |
08/29 | 2,750 | 2,865 | 2,740 | 2,838 | -0.8% | 463,600 | 1664億2508万 | +13.52% | - | 9.91 |
08/28 | 2,987 | 2,997 | 2,846 | 2,861 | -7.11% | 884,100 | 1677億7384万 | +14.95% | - | 9.99 |
08/27 | 2,960 | 3,100 | 2,941 | 3,080 | +2.67% | 711,900 | 1806億1637万 | +24.29% | - | 10.75 |
08/26 | 2,715 | 3,000 | 2,715 | 3,000 | +12.57% | 1,445,600 | 1759億2503万 | +22.05% | - | 10.47 |
08/23 | 2,736 | 2,760 | 2,630 | 2,665 | -3.44% | 519,800 | 1562億8007万 | +9.13% | - | 9.3 |
08/22 | 2,626 | 2,760 | 2,626 | 2,760 | +4.15% | 711,500 | 1618億5103万 | +12.98% | - | 9.64 |
08/21 | 2,660 | 2,700 | 2,650 | 2,650 | -1.08% | 292,800 | 1553億7103万 | +8.52% | - | 9.25 |
08/20 | 2,537 | 2,700 | 2,535 | 2,679 | +7.98% | 751,600 | 1570億7132万 | +9.62% | - | 9.35 |
08/19 | 2,484 | 2,528 | 2,471 | 2,481 | +0.73% | 348,600 | 1454億6246万 | +1.43% | - | 8.66 |
08/16 | 2,500 | 2,568 | 2,428 | 2,463 | +3.71% | 878,800 | 1444億711万 | +0.65% | - | 8.6 |
08/15 | 2,476 | 2,497 | 2,283 | 2,375 | -0.04% | 1,037,200 | 1392億4762万 | -3.1% | - | 8.29 |
08/14 | 2,380 | 2,408 | 2,311 | 2,376 | +3.3% | 734,300 | 1393億625万 | -3.34% | - | 8.3 |
08/13 | 2,253 | 2,320 | 2,239 | 2,300 | +0.44% | 567,800 | 1348億5033万 | -6.58% | - | 8.03 |
08/09 | 2,245 | 2,326 | 2,225 | 2,290 | 0% | 351,300 | 1342億6402万 | -7.25% | - | 8 |
08/08 | 2,169 | 2,305 | 2,150 | 2,290 | +3.25% | 367,500 | 1342億6402万 | -7.47% | - | 8 |
08/07 | 2,065 | 2,253 | 2,064 | 2,218 | +4.87% | 347,300 | 1300億4262万 | -10.6% | - | 7.74 |
08/06 | 2,200 | 2,219 | 2,055 | 2,115 | +2.62% | 508,500 | 1240億367万 | -15.06% | - | 7.38 |
08/05 | 2,058 | 2,272 | 2,050 | 2,061 | -4.41% | 1,098,600 | 1208億3762万 | -17.59% | - | 7.2 |
08/02 | 2,247 | 2,252 | 2,151 | 2,156 | -8.88% | 744,500 | 1264億752万 | -14.27% | - | 7.53 |
08/01 | 2,406 | 2,410 | 2,311 | 2,366 | -3.07% | 487,500 | 1387億1994万 | -6.33% | - | 8.26 |
07/31 | 2,467 | 2,482 | 2,408 | 2,441 | -1.85% | 494,800 | 1431億1724万 | -3.48% | - | 8.52 |
07/30 | 2,531 | 2,534 | 2,469 | 2,487 | -2.66% | 292,200 | 1458億1424万 | -1.58% | - | 8.68 |
07/29 | 2,545 | 2,578 | 2,507 | 2,555 | +2.2% | 322,800 | 1498億112万 | +1.27% | - | 8.92 |
07/26 | 2,530 | 2,541 | 2,500 | 2,500 | +0.4% | 238,600 | 1465億7644万 | -0.75% | - | 8.73 |
07/25 | 2,509 | 2,532 | 2,460 | 2,490 | -2.7% | 371,300 | 1459億9014万 | -0.88% | - | 8.69 |
07/24 | 2,569 | 2,630 | 2,559 | 2,559 | -1.16% | 267,100 | 1500億3565万 | +2.16% | - | 8.93 |
07/23 | 2,623 | 2,647 | 2,576 | 2,589 | +0.35% | 282,900 | 1517億9456万 | +3.89% | - | 9.04 |
07/22 | 2,600 | 2,612 | 2,541 | 2,580 | -1.34% | 375,800 | 1511億7566万 | +3.95% | - | 9.01 |
07/19 | 2,650 | 2,692 | 2,615 | 2,615 | -2.72% | 298,300 | 1532億2650万 | +5.78% | - | 9.13 |
07/18 | 2,703 | 2,805 | 2,682 | 2,688 | -1.29% | 419,900 | 1575億395万 | +9.18% | - | 9.38 |
07/17 | 2,723 | 2,791 | 2,717 | 2,723 | +0.52% | 451,300 | 1595億5478万 | +11.28% | - | 9.51 |
07/16 | 2,721 | 2,752 | 2,674 | 2,709 | -0.29% | 694,500 | 1587億3445万 | +11.39% | - | 9.46 |
07/12 | 2,568 | 2,727 | 2,508 | 2,717 | +7.9% | 1,000,800 | 1592億321万 | +12.51% | - | 9.49 |
07/11 | 2,542 | 2,542 | 2,401 | 2,518 | -1.99% | 632,300 | 1475億4276万 | +4.96% | - | 8.79 |
07/10 | 2,550 | 2,585 | 2,495 | 2,569 | +1.34% | 311,200 | 1505億3112万 | +7.67% | - | 8.97 |
07/09 | 2,475 | 2,537 | 2,470 | 2,535 | +1.89% | 277,000 | 1485億3888万 | +6.51% | - | 8.85 |
07/08 | 2,475 | 2,516 | 2,470 | 2,488 | +0.65% | 221,300 | 1457億8490万 | +4.58% | - | 8.69 |
07/05 | 2,421 | 2,498 | 2,419 | 2,472 | +1.94% | 255,700 | 1448億4738万 | +4% | - | 8.63 |
07/04 | 2,411 | 2,480 | 2,395 | 2,425 | -0.53% | 370,400 | 1420億9340万 | +1.98% | - | 8.47 |
07/03 | 2,472 | 2,512 | 2,438 | 2,438 | -1.1% | 356,700 | 1428億5514万 | +2.44% | - | 8.51 |
07/02 | 2,375 | 2,472 | 2,353 | 2,465 | +3.79% | 367,200 | 1444億3721万 | +3.53% | - | 8.61 |
07/01 | 2,479 | 2,509 | 2,340 | 2,375 | -1.94% | 638,600 | 1389億4634万 | -0.42% | - | 8.29 |
06/28 | 2,450 | 2,473 | 2,397 | 2,422 | -0.49% | 323,200 | 1416億9602万 | +1.13% | - | 8.44 |
06/27 | 2,387 | 2,449 | 2,384 | 2,434 | +0.5% | 433,500 | 1423億9806万 | +1.25% | - | 8.48 |
06/26 | 2,447 | 2,483 | 2,387 | 2,422 | +1.04% | 358,500 | 1416億9602万 | +0.41% | - | 8.44 |
06/25 | 2,399 | 2,429 | 2,377 | 2,397 | -0.08% | 310,300 | 1402億3343万 | -1.24% | - | 8.36 |
06/24 | 2,423 | 2,484 | 2,382 | 2,399 | -1.96% | 497,100 | 1403億5043万 | -1.8% | - | 8.36 |
06/21 | 2,353 | 2,455 | 2,353 | 2,447 | +4.75% | 811,000 | 1430億6537万 | -0.57% | - | 8.52 |
06/20 | 2,330 | 2,368 | 2,287 | 2,336 | +1.7% | 441,800 | 1365億7569万 | -5.73% | - | 8.14 |
06/19 | 2,283 | 2,305 | 2,268 | 2,297 | +2.09% | 511,700 | 1342億9553万 | -8.08% | - | 8 |
06/18 | 2,312 | 2,312 | 2,246 | 2,250 | -3.43% | 562,200 | 1315億4765万 | -11.1% | - | 7.84 |
06/17 | 2,317 | 2,364 | 2,275 | 2,330 | +0.04% | 367,800 | 1362億2490万 | -9.13% | - | 8.12 |
06/14 | 2,330 | 2,384 | 2,315 | 2,329 | -1.48% | 484,600 | 1361億6643万 | -10.04% | - | 8.11 |
06/13 | 2,334 | 2,404 | 2,310 | 2,364 | +2.16% | 417,700 | 1382億1273万 | -9.56% | - | 8.23 |
06/12 | 2,358 | 2,394 | 2,295 | 2,314 | -1.87% | 371,500 | 1352億8945万 | -12.28% | - | 8.06 |
06/11 | 2,298 | 2,375 | 2,263 | 2,358 | +3.42% | 477,100 | 1378億6193万 | -11.49% | - | 8.21 |
06/10 | 2,229 | 2,300 | 2,210 | 2,280 | -1.72% | 684,900 | 1333億162万 | -15.21% | - | 7.94 |
06/07 | 2,318 | 2,413 | 2,287 | 2,320 | +5.94% | 1,970,600 | 1356億4024万 | -14.39% | - | 8.08 |
06/06 | 2,380 | 2,385 | 2,190 | 2,190 | -9.32% | 1,464,800 | 1280億3971万 | -19.87% | - | 7.63 |
06/05 | 2,496 | 2,547 | 2,395 | 2,415 | -3.63% | 758,400 | 1411億9447万 | -12.4% | - | 8.41 |
06/04 | 2,438 | 2,592 | 2,422 | 2,506 | +2.58% | 795,200 | 1465億1485万 | -9.56% | - | 8.73 |
06/03 | 2,498 | 2,507 | 2,439 | 2,443 | -2.2% | 496,400 | 1428億3151万 | -12.12% | - | 8.51 |
05/31 | 2,436 | 2,519 | 2,395 | 2,498 | +1.38% | 676,900 | 1460億4712万 | -10.66% | - | 8.7 |
05/30 | 2,414 | 2,479 | 2,327 | 2,464 | +0.08% | 981,100 | 1440億5929万 | -12.19% | - | 8.58 |
05/29 | 2,545 | 2,586 | 2,459 | 2,462 | -4.65% | 718,300 | 1439億4236万 | -12.63% | - | 8.58 |
05/28 | 2,630 | 2,658 | 2,566 | 2,582 | -1.53% | 500,500 | 1509億5823万 | -8.63% | - | 8.99 |
05/27 | 2,598 | 2,645 | 2,564 | 2,622 | -0.42% | 366,100 | 1532億9686万 | -7.38% | - | 9.13 |
05/24 | 2,607 | 2,706 | 2,578 | 2,633 | -0.57% | 501,100 | 1539億3998万 | -7.19% | - | 9.17 |
05/23 | 2,848 | 2,848 | 2,628 | 2,648 | -5.39% | 819,700 | 1548億1696万 | -7.02% | - | 9.22 |
05/22 | 2,764 | 2,833 | 2,762 | 2,799 | +0.29% | 601,600 | 1636億4527万 | -1.89% | - | 9.75 |
05/21 | 2,850 | 2,863 | 2,791 | 2,791 | -2.14% | 452,100 | 1631億6417万 | -2.55% | - | 9.72 |
05/20 | 2,841 | 2,927 | 2,824 | 2,852 | -0.49% | 642,400 | 1667億3028万 | -0.87% | - | 9.93 |
05/17 | 2,836 | 2,919 | 2,823 | 2,866 | -0.07% | 435,000 | 1675億4873万 | -0.97% | - | 9.98 |
05/16 | 2,920 | 2,978 | 2,796 | 2,868 | -6.88% | 1,592,900 | 1676億6565万 | -1.41% | - | 9.99 |
05/15 | 3,105 | 3,190 | 3,040 | 3,080 | 0% | 654,200 | 1800億5935万 | +5.44% | - | 10.73 |
05/14 | 3,000 | 3,085 | 2,977 | 3,080 | +3.95% | 395,700 | 1800億5935万 | +5.41% | - | 10.73 |
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 | |
2020年 6月期 | 5,560 6/3 6/2 | 2,480 12/17 | 18,121,800 12/17 | 2686億4433万 | 1156億6692万 | +28.06% 2/21 | -24.32% 3/16 |
2021年 6月期 | 12,910 2/16 | 4,610 8/3 | 2,180,000 3/26 | 6327億8681万 | 2227億5898万 | +30.53% 10/16 | -21.33% 3/25 |
2022年 6月期 | 10,270 7/26 | 2,729 6/2 | 1,568,600 1/14 | 5625億7134万 | 1542億1825万 | +24.33% 4/4 | -27.1% 5/12 |
2023年 6月期 | 4,250 5/16 | 2,450 9/27 | 2,835,800 8/15 | 2440億7863万 | 1393億4902万 | +22.08% 11/16 | -14.44% 9/27 |
2024年 6月期 | 4,020 3/21 | 2,190 6/6 | 2,703,300 2/28 | 2344億1035万 | 1280億3971万 | +31.61% 3/1 | -19.86% 6/6 |
最新 | 2,806 2024/10/4 | 1,332,200 | 1644億6050万 | +5.93% 2,649 |
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 213%(3.13倍)
- 2021/12/30 vs 2020/12/30
- -37%(0.63倍)
- 2022/12/30 vs 2021/12/30
- -54%(0.46倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/10/04 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
2,393円(2023/10/31) - 17%(1.17倍)
2,806円(10/4)