株価チャート
株価
7/12
- 前日 (7/11)
- 3,785
- 始値
- 3,790
- 高値
- 3,790
- 安値
- 3,790
- 終値 +0.13%
- 3,790
- 出来高 ±0%
- 700
乖離率
- 株価（5日）
移動平均値 - +0.11%
3,786 - 株価（25日）
移動平均値 - +0.21%
3,782 - 出来高（5日）
移動平均値 - -14.63%
820
2024/02/14～2024/07/12
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 | ||||||||||
| 07/12 | 3,790 | 3,790 | 3,790 | 3,790 | +0.13% | 700 | 36億9130万 | +0.21% | 15.38 | 1.5 |
| 07/11 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 700 | 36億8643万 | +0.08% | 15.36 | 1.5 |
| 07/10 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 500 | 36億8643万 | +0.08% | 15.36 | 1.5 |
| 07/09 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 1,900 | 36億8643万 | +0.11% | 15.36 | 1.5 |
| 07/08 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 300 | 36億8643万 | +0.11% | 15.36 | 1.5 |
| 07/05 | 3,780 | 3,790 | 3,780 | 3,785 | 0% | 2,000 | 36億8643万 | +0.13% | 15.36 | 1.5 |
| 07/04 | 3,785 | 3,785 | 3,785 | 3,785 | +0.13% | 100 | 36億8643万 | +0.13% | 15.36 | 1.5 |
| 07/03 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 36億8156万 | -0.03% | 15.34 | 1.5 |
| 07/02 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 1,100 | 36億8156万 | -0.03% | 15.34 | 1.5 |
| 07/01 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 300 | 36億8156万 | -0.05% | 15.34 | 1.5 |
| 06/28 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 300 | 36億8156万 | -0.08% | 15.34 | 1.5 |
| 06/27 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 36億8156万 | -0.08% | 15.34 | 1.5 |
| 06/26 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 700 | 36億8156万 | -0.11% | 15.34 | 1.5 |
| 06/25 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 600 | 36億8156万 | -0.11% | 15.34 | 1.5 |
| 06/24 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 500 | 36億8156万 | -0.13% | 15.34 | 1.5 |
| 06/20 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 300 | 36億8156万 | -0.16% | 15.34 | 1.5 |
| 06/19 | 3,780 | 3,780 | 3,780 | 3,780 | -0.13% | 700 | 36億8156万 | -0.16% | 15.34 | 1.5 |
| 06/18 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 300 | 36億8643万 | -0.05% | 15.36 | 1.5 |
| 06/17 | 3,780 | 3,785 | 3,780 | 3,785 | +0.13% | 1,200 | 36億8643万 | -0.05% | 15.36 | 1.5 |
| 06/14 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 900 | 36億8156万 | -0.21% | 15.34 | 1.5 |
| 06/13 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 500 | 36億8156万 | -0.24% | 15.34 | 1.5 |
| 06/12 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 1,000 | 36億8156万 | -0.24% | 15.34 | 1.5 |
| 06/11 | 3,780 | 3,780 | 3,780 | 3,780 | -0.13% | 1,700 | 36億8156万 | -0.26% | 15.34 | 1.5 |
| 06/10 | 3,780 | 3,785 | 3,780 | 3,785 | +0.13% | 600 | 36億8643万 | -0.13% | 15.36 | 1.5 |
| 06/07 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 1,100 | 36億8156万 | -0.29% | 15.34 | 1.5 |
| 06/04 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 500 | 36億8156万 | -0.29% | 15.34 | 1.5 |
| 06/03 | 3,780 | 3,785 | 3,780 | 3,780 | +0.13% | 4,400 | 36億8156万 | -0.32% | 15.34 | 1.5 |
| 05/31 | 3,780 | 3,780 | 3,770 | 3,775 | 0% | 7,700 | 36億7669万 | -0.47% | 15.32 | 1.5 |
| 05/30 | 3,775 | 3,775 | 3,775 | 3,775 | 0% | 300 | 36億7669万 | -0.5% | 15.32 | 1.5 |
| 05/29 | 3,780 | 3,785 | 3,775 | 3,775 | -0.26% | 10,200 | 36億7669万 | -0.5% | 15.32 | 1.5 |
| 05/28 | 3,785 | 3,785 | 3,785 | 3,785 | -0.26% | 800 | 36億8643万 | -0.26% | 15.36 | 1.5 |
| 05/27 | 3,795 | 3,795 | 3,790 | 3,795 | 0% | 5,700 | 36億9617万 | 0% | 15.4 | 1.5 |
| 05/24 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 1,700 | 36億9617万 | 0% | 15.4 | 1.5 |
| 05/23 | 3,795 | 3,795 | 3,790 | 3,795 | 0% | 5,400 | 36億9617万 | 0% | 15.4 | 1.5 |
| 05/22 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 2,800 | 36億9617万 | 0% | 15.4 | 1.5 |
| 05/21 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 5,500 | 35億6183万 | +0.03% | 15.4 | 1.5 |
| 05/20 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 2,900 | 35億6183万 | +0.03% | 15.4 | 1.5 |
| 05/17 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 13,200 | 35億6183万 | +0.05% | 15.4 | 1.5 |
| 05/16 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 8,500 | 35億6183万 | +0.05% | 15.4 | 1.5 |
| 05/15 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 1,400 | 35億6183万 | +0.08% | 15.4 | 1.5 |
| 05/14 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 2,900 | 35億6183万 | +0.11% | 15.4 | 1.5 |
| 05/13 | 3,795 | 3,795 | 3,795 | 3,795 | -0.13% | 4,400 | 35億6183万 | +0.11% | 15.4 | 1.5 |
| 05/10 | 3,795 | 3,800 | 3,795 | 3,800 | 0% | 1,800 | 35億6652万 | +0.26% | 15.42 | 1.51 |
| 05/09 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 4,500 | 35億6652万 | +0.29% | 15.42 | 1.51 |
| 05/08 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 9,700 | 35億6183万 | +0.18% | 15.4 | 1.5 |
| 05/07 | 3,795 | 3,795 | 3,790 | 3,795 | 0% | 29,200 | 35億6183万 | +0.8% | 15.4 | 1.5 |
| 05/02 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 4,100 | 35億6183万 | +1.96% | 15.4 | 1.5 |
| 05/01 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 6,100 | 35億6183万 | +3.1% | 15.4 | 1.5 |
| 04/30 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 11,200 | 35億6183万 | +4.37% | 15.4 | 1.5 |
| 04/26 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 4,000 | 35億6183万 | +5.53% | 15.4 | 1.5 |
| 04/25 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 2,500 | 35億6183万 | +6.42% | 15.4 | 1.5 |
| 04/24 | 3,795 | 3,800 | 3,795 | 3,795 | -0.13% | 2,300 | 35億6183万 | +7.2% | 15.4 | 1.5 |
| 04/23 | 3,795 | 3,800 | 3,790 | 3,800 | +0.13% | 18,300 | 35億6652万 | +8.05% | 15.42 | 1.51 |
| 04/22 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 2,500 | 35億6183万 | +8.55% | 15.4 | 1.5 |
| 04/19 | 3,790 | 3,795 | 3,790 | 3,790 | 0% | 16,800 | 35億5714万 | +9.19% | 15.38 | 1.5 |
| 04/18 | 3,790 | 3,795 | 3,790 | 3,790 | 0% | 800 | 35億5714万 | +9.98% | 15.38 | 1.5 |
| 04/17 | 3,795 | 3,795 | 3,790 | 3,790 | -0.13% | 1,900 | 35億5714万 | +10.66% | 15.38 | 1.5 |
| 04/16 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 10,100 | 35億6183万 | +11.85% | 15.4 | 1.5 |
| 04/15 | 3,790 | 3,795 | 3,790 | 3,790 | +0.13% | 30,800 | 35億5714万 | +12.97% | 15.38 | 1.5 |
| 04/12 | 3,780 | 3,790 | 3,780 | 3,785 | +0.13% | 16,100 | 35億5244万 | +14.18% | 15.36 | 1.5 |
| 04/11 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 3,500 | 35億4775万 | +15.42% | 15.34 | 1.5 |
| 04/10 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 2,600 | 35億4775万 | +16.85% | 15.34 | 1.5 |
| 04/09 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 4,800 | 35億4775万 | +18.35% | 15.34 | 1.5 |
| 04/08 | 3,780 | 3,785 | 3,775 | 3,780 | 0% | 21,500 | 35億4775万 | +19.96% | 15.34 | 1.5 |
| 04/05 | 3,775 | 3,780 | 3,775 | 3,780 | +0.13% | 8,200 | 35億4775万 | +21.43% | 15.34 | 1.5 |
| 04/04 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 14,400 | 35億4306万 | +22.72% | 15.32 | 1.5 |
| 04/03 | 3,775 | 3,780 | 3,775 | 3,780 | 0% | 13,200 | 35億4775万 | +24.38% | 15.34 | 1.5 |
| 04/02 | 3,780 | 3,780 | 3,770 | 3,780 | 0% | 27,100 | 35億4775万 | +25.83% | 15.34 | 1.5 |
| 04/01 | 3,785 | 3,790 | 3,765 | 3,780 | +17.57% | 114,400 | 35億4775万 | +27.66% | 15.34 | 1.5 |
| 03/29 | 3,215 | 3,215 | 3,215 | 3,215 | +18.5% | 1,700 | 30億1747万 | +10.33% | 13.04 | 1.23 |
| 03/28 | 2,720 | 2,720 | 2,650 | 2,713 | -1.85% | 2,800 | 25億4631万 | -6.06% | 11.01 | 1.04 |
| 03/27 | 2,685 | 2,810 | 2,685 | 2,764 | +3.44% | 5,000 | 25億9417万 | -4.16% | 11.21 | 1.06 |
| 03/26 | 2,808 | 2,858 | 2,671 | 2,672 | -4.64% | 6,500 | 25億783万 | -7.13% | 10.84 | 1.02 |
| 03/25 | 3,045 | 3,045 | 2,683 | 2,802 | -7.83% | 18,500 | 26億2984万 | -2.37% | 11.37 | 1.07 |
| 03/22 | 3,140 | 3,140 | 3,040 | 3,040 | -3.34% | 1,600 | 28億5322万 | +6.41% | 12.33 | 1.16 |
| 03/21 | 3,225 | 3,240 | 3,140 | 3,145 | -2.48% | 3,100 | 29億5177万 | +10.9% | 12.76 | 1.2 |
| 03/19 | 3,260 | 3,260 | 3,160 | 3,225 | -1.23% | 1,400 | 30億2685万 | +14.81% | 13.09 | 1.23 |
| 03/18 | 3,185 | 3,265 | 3,135 | 3,265 | +2.35% | 2,500 | 30億6439万 | +17.53% | 13.25 | 1.25 |
| 03/15 | 3,165 | 3,190 | 3,105 | 3,190 | +0.79% | 1,100 | 29億9400万 | +16.25% | 12.94 | 1.22 |
| 03/14 | 3,250 | 3,260 | 3,065 | 3,165 | -2.62% | 4,100 | 29億7054万 | +16.62% | 12.84 | 1.21 |
| 03/13 | 3,040 | 3,250 | 3,025 | 3,250 | +8.51% | 8,400 | 30億5032万 | +21.04% | 13.19 | 1.24 |
| 03/12 | 2,847 | 2,995 | 2,847 | 2,995 | +5.46% | 4,400 | 28億1098万 | +12.93% | 12.15 | 1.14 |
| 03/11 | 2,790 | 2,840 | 2,770 | 2,840 | +1.79% | 2,400 | 26億6551万 | +7.98% | 11.52 | 1.09 |
| 03/08 | 2,783 | 2,790 | 2,774 | 2,790 | -0.39% | 400 | 26億1858万 | +6.77% | 11.32 | 1.07 |
| 03/07 | 2,794 | 2,847 | 2,794 | 2,801 | +0.79% | 1,400 | 26億2890万 | +7.69% | 11.36 | 1.07 |
| 03/06 | 2,741 | 2,779 | 2,741 | 2,779 | +1.42% | 700 | 26億825万 | +7.42% | 11.28 | 1.06 |
| 03/05 | 2,720 | 2,774 | 2,720 | 2,740 | +0.74% | 900 | 25億7165万 | +6.45% | 11.12 | 1.05 |
| 03/04 | 2,825 | 2,825 | 2,720 | 2,720 | -3.37% | 6,500 | 25億5288万 | +6.25% | 11.04 | 1.04 |
| 03/01 | 2,811 | 2,860 | 2,810 | 2,815 | -1.12% | 1,900 | 26億4204万 | +10.48% | 11.42 | 1.08 |
| 02/29 | 2,823 | 2,847 | 2,810 | 2,847 | -0.9% | 2,000 | 26億7208万 | +12.4% | 11.55 | 1.09 |
| 02/28 | 2,890 | 2,895 | 2,800 | 2,873 | -0.76% | 7,000 | 26億9648万 | +14.19% | 11.66 | 1.1 |
| 02/27 | 2,730 | 2,895 | 2,700 | 2,895 | +7.22% | 4,400 | 27億1713万 | +15.85% | 11.75 | 1.11 |
| 02/26 | 2,602 | 2,700 | 2,600 | 2,700 | +3.85% | 4,700 | 25億3411万 | +8.91% | 10.96 | 1.03 |
| 02/22 | 2,620 | 2,620 | 2,600 | 2,600 | +0.78% | 800 | 24億4025万 | +5.35% | 10.55 | 0.99 |
| 02/21 | 2,629 | 2,629 | 2,580 | 2,580 | -0.77% | 500 | 24億2143万 | +4.84% | 10.47 | 0.99 |
| 02/20 | 2,621 | 2,621 | 2,564 | 2,600 | 0% | 1,600 | 24億4020万 | +5.73% | 10.55 | 0.99 |
| 02/19 | 2,550 | 2,615 | 2,525 | 2,600 | +4% | 4,200 | 24億4020万 | +5.95% | 10.55 | 0.99 |
| 02/16 | 2,530 | 2,549 | 2,500 | 2,500 | +0.81% | 1,500 | 23億4635万 | +2% | 10.14 | 0.96 |
| 02/15 | 2,520 | 2,550 | 2,449 | 2,480 | -0.6% | 2,700 | 23億2757万 | +1.18% | 10.06 | 0.95 |
| 02/14 | 2,441 | 2,495 | 2,430 | 2,495 | +0.6% | 2,800 | 23億4165万 | +1.71% | 10.12 | 0.95 |
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 | |
| 2021年 6月期 | 10,500 9/24 | 3,820 6/21 | 1,406,000 9/25 | 92億4000万 | 35億2968万 | +18.99% 1/6 | -29.37% 11/2 |
| 2022年 6月期 | 4,410 7/27 | 1,845 3/14 | 38,400 11/15 | 40億7969万 | 17億1765万 | +9.39% 4/5 | -14.48% 12/28 |
| 2023年 6月期 | 2,699 12/5 | 1,800 10/3 | 133,900 10/11 | 25億1892万 | 16億7990万 | +26.81% 9/1 | -11.55% 3/1 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -50%（0.5倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
