株価チャート
株価
9/20
- 前日 (9/19)
- 1,529
- 始値
- 1,536
- 高値
- 1,569
- 安値
- 1,532
- 終値 +0.39%
- 1,535
- 出来高 +6.06%
- 7,000
乖離率
- 株価(5日)
移動平均値 - +0.52%
1,527 - 株価(25日)
移動平均値 - -3.58%
1,592 - 出来高(5日)
移動平均値 - +59.82%
4,380
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 1,536 | 1,569 | 1,532 | 1,535 | +0.39% | 7,000 | - | -3.58% | - | - |
09/19 | 1,550 | 1,567 | 1,526 | 1,529 | +0.92% | 6,600 | - | -4.44% | - | - |
09/18 | 1,566 | 1,566 | 1,510 | 1,515 | -0.72% | 2,500 | - | -5.55% | - | - |
09/17 | 1,570 | 1,570 | 1,515 | 1,526 | -0.26% | 1,900 | - | -4.92% | - | - |
09/13 | 1,527 | 1,543 | 1,524 | 1,530 | -1.8% | 3,900 | - | -4.61% | - | - |
09/12 | 1,565 | 1,570 | 1,530 | 1,558 | +0.58% | 7,200 | - | -2.81% | - | - |
09/11 | 1,566 | 1,597 | 1,512 | 1,549 | -1.15% | 8,000 | - | -3.19% | - | - |
09/10 | 1,567 | 1,616 | 1,567 | 1,567 | +0.06% | 1,500 | - | -1.69% | - | - |
09/09 | 1,555 | 1,583 | 1,555 | 1,566 | -1.82% | 3,600 | - | -1.14% | - | - |
09/06 | 1,623 | 1,638 | 1,595 | 1,595 | +0.76% | 3,600 | - | +0.31% | - | - |
09/05 | 1,573 | 1,619 | 1,573 | 1,583 | +0.7% | 6,500 | - | -1% | - | - |
09/04 | 1,630 | 1,631 | 1,570 | 1,572 | -3.97% | 20,300 | - | -2.3% | - | - |
09/03 | 1,631 | 1,662 | 1,631 | 1,637 | -0.06% | 5,400 | - | +1.11% | - | - |
09/02 | 1,671 | 1,671 | 1,635 | 1,638 | -0.61% | 3,100 | - | +0.74% | - | - |
08/30 | 1,634 | 1,650 | 1,634 | 1,648 | +0.37% | 800 | - | +0.8% | - | - |
08/29 | 1,640 | 1,657 | 1,637 | 1,642 | -0.91% | 4,300 | - | 0% | - | - |
08/28 | 1,675 | 1,675 | 1,645 | 1,657 | -0.9% | 4,900 | - | +0.49% | - | - |
08/27 | 1,666 | 1,698 | 1,636 | 1,672 | +0.36% | 13,300 | - | +0.91% | - | - |
08/26 | 1,574 | 1,666 | 1,569 | 1,666 | +5.78% | 21,300 | - | +0.12% | - | - |
08/23 | 1,561 | 1,591 | 1,554 | 1,575 | +0.51% | 10,500 | - | -5.69% | - | - |
08/22 | 1,593 | 1,613 | 1,566 | 1,567 | -2.97% | 8,400 | - | -6.89% | - | - |
08/21 | 1,590 | 1,624 | 1,586 | 1,615 | -0.31% | 3,700 | - | -4.72% | - | - |
08/20 | 1,592 | 1,635 | 1,592 | 1,620 | +1.76% | 13,100 | - | -4.99% | - | - |
08/19 | 1,646 | 1,646 | 1,585 | 1,592 | -3.52% | 31,400 | - | -7.01% | - | - |
08/16 | 1,719 | 1,719 | 1,650 | 1,650 | -4.07% | 14,600 | - | -3.96% | - | - |
08/15 | 1,763 | 1,775 | 1,700 | 1,720 | +4.81% | 36,400 | - | -0.06% | - | - |
08/14 | 1,581 | 1,642 | 1,556 | 1,641 | +6.42% | 27,600 | - | -4.59% | - | - |
08/13 | 1,501 | 1,559 | 1,490 | 1,542 | +3.14% | 9,300 | - | -10.56% | - | - |
08/09 | 1,518 | 1,522 | 1,475 | 1,495 | -1.45% | 9,800 | - | -13.63% | - | - |
08/08 | 1,450 | 1,554 | 1,450 | 1,517 | +3.13% | 9,500 | - | -12.82% | - | - |
08/07 | 1,387 | 1,486 | 1,387 | 1,471 | +5.52% | 9,400 | - | -15.8% | - | - |
08/06 | 1,401 | 1,476 | 1,320 | 1,394 | +5.13% | 17,900 | - | -20.62% | - | - |
08/05 | 1,593 | 1,628 | 1,326 | 1,326 | -22.59% | 57,200 | - | -25% | - | - |
08/02 | 1,735 | 1,739 | 1,634 | 1,713 | -5.62% | 25,900 | - | -3.98% | - | - |
08/01 | 1,846 | 1,846 | 1,796 | 1,815 | -0.87% | 7,300 | - | +1.68% | - | - |
07/31 | 1,822 | 1,857 | 1,822 | 1,831 | +0.33% | 3,500 | - | +2.75% | - | - |
07/30 | 1,795 | 1,838 | 1,795 | 1,825 | +0.44% | 3,800 | - | +2.7% | - | - |
07/29 | 1,859 | 1,870 | 1,817 | 1,817 | -2.26% | 3,900 | - | +2.48% | - | - |
07/26 | 1,859 | 1,859 | 1,833 | 1,859 | +1.42% | 2,500 | - | +5.09% | - | - |
07/25 | 1,793 | 1,836 | 1,775 | 1,833 | +0.66% | 10,900 | - | +4.03% | - | - |
07/24 | 1,836 | 1,854 | 1,815 | 1,821 | -1.19% | 2,500 | - | +3.7% | - | - |
07/23 | 1,847 | 1,857 | 1,825 | 1,843 | -0.22% | 3,200 | - | +5.25% | - | - |
07/22 | 1,863 | 1,863 | 1,820 | 1,847 | +1.32% | 4,600 | - | +5.91% | - | - |
07/19 | 1,892 | 1,892 | 1,810 | 1,823 | -3.65% | 11,300 | - | +4.89% | - | - |
07/18 | 1,877 | 1,909 | 1,853 | 1,892 | +1.5% | 15,000 | - | +9.11% | - | - |
07/17 | 1,859 | 1,876 | 1,847 | 1,864 | -0.21% | 6,700 | - | +7.93% | - | - |
07/16 | 1,813 | 1,868 | 1,813 | 1,868 | +3.32% | 8,800 | - | +8.48% | - | - |
07/12 | 1,714 | 1,810 | 1,714 | 1,808 | +4.33% | 7,700 | - | +5.36% | - | - |
07/11 | 1,708 | 1,738 | 1,708 | 1,733 | +1.05% | 4,500 | - | +1.23% | - | - |
07/10 | 1,714 | 1,726 | 1,698 | 1,715 | +0.12% | 5,400 | - | +0.35% | - | - |
07/09 | 1,730 | 1,746 | 1,712 | 1,713 | -0.98% | 1,800 | - | +0.23% | - | - |
07/08 | 1,722 | 1,749 | 1,719 | 1,730 | +0.76% | 3,000 | - | +1.11% | - | - |
07/05 | 1,720 | 1,724 | 1,698 | 1,717 | +0.18% | 6,700 | - | +0.47% | - | - |
07/04 | 1,709 | 1,717 | 1,700 | 1,714 | +0.53% | 4,000 | - | +0.35% | - | - |
07/03 | 1,686 | 1,715 | 1,686 | 1,705 | +1.19% | 3,000 | - | 0% | - | - |
07/02 | 1,701 | 1,713 | 1,685 | 1,685 | -0.65% | 5,300 | - | -1% | - | - |
07/01 | 1,725 | 1,725 | 1,685 | 1,696 | -1.51% | 7,100 | - | -0.29% | - | - |
06/28 | 1,765 | 1,765 | 1,722 | 1,722 | -2.21% | 5,200 | - | +1.35% | - | - |
06/27 | 1,731 | 1,790 | 1,731 | 1,761 | +1.79% | 12,000 | - | +3.83% | - | - |
06/26 | 1,718 | 1,744 | 1,710 | 1,730 | +1.35% | 7,300 | - | +2.25% | - | - |
06/25 | 1,716 | 1,729 | 1,707 | 1,707 | -0.64% | 7,600 | - | +1.01% | - | - |
06/24 | 1,712 | 1,732 | 1,706 | 1,718 | +0.53% | 5,400 | - | +1.66% | - | - |
06/21 | 1,689 | 1,716 | 1,689 | 1,709 | +1.36% | 3,000 | - | +1.06% | - | - |
06/20 | 1,710 | 1,710 | 1,678 | 1,686 | -0.06% | 10,100 | - | -0.35% | - | - |
06/19 | 1,691 | 1,720 | 1,687 | 1,687 | -0.47% | 4,200 | - | -0.3% | - | - |
06/18 | 1,688 | 1,708 | 1,685 | 1,695 | +0.83% | 4,100 | - | 0% | - | - |
06/17 | 1,705 | 1,705 | 1,677 | 1,681 | -1.29% | 7,700 | - | -1.12% | - | - |
06/14 | 1,680 | 1,718 | 1,679 | 1,703 | +0.12% | 4,400 | - | -0.12% | - | - |
06/13 | 1,718 | 1,747 | 1,701 | 1,701 | -0.99% | 6,300 | - | -0.41% | - | - |
06/12 | 1,725 | 1,735 | 1,701 | 1,718 | -1.55% | 7,700 | - | +0.35% | - | - |
06/11 | 1,710 | 1,763 | 1,710 | 1,745 | +1.87% | 16,600 | - | +1.63% | - | - |
06/10 | 1,704 | 1,724 | 1,701 | 1,713 | +0.23% | 3,900 | - | -0.35% | - | - |
06/07 | 1,664 | 1,717 | 1,664 | 1,709 | +2.83% | 3,000 | - | -0.7% | - | - |
06/06 | 1,733 | 1,748 | 1,661 | 1,662 | -3.71% | 10,400 | - | -3.6% | - | - |
06/05 | 1,753 | 1,753 | 1,726 | 1,726 | -1.65% | 2,500 | - | -0.06% | - | - |
06/04 | 1,683 | 1,763 | 1,675 | 1,755 | +4.15% | 9,700 | - | +1.62% | - | - |
06/03 | 1,684 | 1,702 | 1,664 | 1,685 | +0.12% | 2,700 | - | -2.32% | - | - |
05/31 | 1,640 | 1,700 | 1,640 | 1,683 | +2.62% | 10,500 | - | -2.6% | - | - |
05/30 | 1,636 | 1,665 | 1,615 | 1,640 | +1.17% | 11,800 | - | -5.15% | - | - |
05/29 | 1,663 | 1,673 | 1,621 | 1,621 | -2.64% | 10,500 | - | -6.46% | - | - |
05/28 | 1,659 | 1,696 | 1,646 | 1,665 | +0.85% | 8,000 | - | -3.98% | - | - |
05/27 | 1,671 | 1,671 | 1,636 | 1,651 | -0.12% | 11,400 | - | -4.95% | - | - |
05/24 | 1,652 | 1,670 | 1,600 | 1,653 | -0.6% | 15,200 | - | -4.95% | - | - |
05/23 | 1,692 | 1,700 | 1,656 | 1,663 | -1.13% | 10,900 | - | -4.54% | - | - |
05/22 | 1,706 | 1,706 | 1,657 | 1,682 | -1.23% | 13,200 | - | -3.72% | - | - |
05/21 | 1,749 | 1,758 | 1,694 | 1,703 | -2.18% | 8,100 | - | -2.85% | - | - |
05/20 | 1,727 | 1,758 | 1,727 | 1,741 | +0.81% | 11,200 | - | -1.08% | - | - |
05/17 | 1,682 | 1,742 | 1,682 | 1,727 | +2.74% | 16,400 | - | -2.26% | - | - |
05/16 | 1,767 | 1,770 | 1,680 | 1,681 | -4.76% | 23,000 | - | -5.35% | - | - |
05/15 | 1,787 | 1,823 | 1,756 | 1,765 | -3.34% | 16,400 | - | -1.12% | - | - |
05/14 | 1,803 | 1,828 | 1,791 | 1,826 | +1.28% | 5,400 | - | +2.01% | - | - |
05/13 | 1,781 | 1,810 | 1,740 | 1,803 | +0.67% | 7,700 | - | +0.5% | - | - |
05/10 | 1,783 | 1,809 | 1,752 | 1,791 | +0.34% | 7,400 | - | -0.39% | - | - |
05/09 | 1,800 | 1,806 | 1,776 | 1,785 | -2.94% | 11,700 | - | -1.11% | - | - |
05/08 | 1,800 | 1,881 | 1,800 | 1,839 | +2.34% | 14,000 | - | +1.43% | - | - |
05/07 | 1,805 | 1,814 | 1,791 | 1,797 | +1.47% | 9,400 | - | -1.26% | - | - |
05/02 | 1,780 | 1,799 | 1,746 | 1,771 | -0.56% | 9,300 | - | -3.07% | - | - |
05/01 | 1,722 | 1,781 | 1,721 | 1,781 | +2.3% | 10,800 | - | -3% | - | - |
04/30 | 1,733 | 1,759 | 1,725 | 1,741 | +1.58% | 4,500 | - | -5.64% | - | - |
04/26 | 1,720 | 1,726 | 1,684 | 1,714 | +0.23% | 13,100 | - | -7.7% | - | - |
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 | |
2023年 6月期 | 6,780 4/26 | 3,715 6/30 | 3,433,000 4/4 | +10.93% 5/9 | -22.86% 5/26 |
2024年 6月期 | 3,930 7/3 | 1,600 5/24 | 581,400 8/15 | +16.52% 11/20 | -22.16% 8/16 |
最新 | 1,535 2024/9/20 | 7,000 | -3.58% 1,592 |