株価チャート
株価
6/7
- 前日 (6/6)
- 2,162
- 始値
- 2,176
- 高値
- 2,191
- 安値
- 2,156
- 終値 +1.34%
- 2,191
- 出来高 -31.15%
- 233,800
乖離率
- 株価(5日)
移動平均値 - +0.46%
2,181 - 株価(25日)
移動平均値 - -5.6%
2,321 - 出来高(5日)
移動平均値 - -15.28%
275,960
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 | 2,176 | 2,191 | 2,156 | 2,191 | +1.34% | 233,800 | 3271億6323万 | -5.6% | 18.13 | 2.14 |
06/06 | 2,152 | 2,168 | 2,139 | 2,162 | +0.14% | 339,600 | 3228億3291万 | -7.45% | 17.89 | 2.11 |
06/05 | 2,170 | 2,182 | 2,159 | 2,159 | -1.46% | 261,100 | 3223億8494万 | -8.28% | 17.87 | 2.11 |
06/04 | 2,185 | 2,210 | 2,175 | 2,191 | -0.45% | 253,300 | 3271億6323万 | -7.59% | 18.13 | 2.14 |
06/03 | 2,230 | 2,257 | 2,186 | 2,201 | -1.12% | 292,000 | 3286億5644万 | -7.68% | 18.22 | 2.15 |
05/31 | 2,203 | 2,230 | 2,189 | 2,226 | +1.64% | 313,000 | 3323億8948万 | -7.17% | 18.42 | 2.17 |
05/30 | 2,160 | 2,192 | 2,151 | 2,190 | +0.23% | 283,000 | 3270億1391万 | -9.09% | 18.12 | 2.14 |
05/29 | 2,195 | 2,207 | 2,167 | 2,185 | -1.53% | 332,900 | 3262億6730万 | -9.79% | 18.08 | 2.13 |
05/28 | 2,223 | 2,245 | 2,208 | 2,219 | +0.14% | 272,400 | 3313億4423万 | -8.83% | 18.36 | 2.17 |
05/27 | 2,217 | 2,225 | 2,193 | 2,216 | -0.94% | 484,300 | 3308億9626万 | -9.44% | 18.34 | 2.16 |
05/24 | 2,205 | 2,274 | 2,176 | 2,237 | -0.58% | 564,700 | 3340億3201万 | -9.07% | 18.51 | 2.18 |
05/23 | 2,270 | 2,280 | 2,243 | 2,250 | -0.18% | 475,700 | 3359億7319万 | -9.09% | 18.62 | 2.2 |
05/22 | 2,305 | 2,314 | 2,244 | 2,254 | -2.93% | 588,700 | 3365億7048万 | -9.51% | 18.65 | 2.2 |
05/21 | 2,360 | 2,376 | 2,317 | 2,322 | -1.19% | 297,400 | 3467億2433万 | -7.34% | 19.22 | 2.27 |
05/20 | 2,380 | 2,404 | 2,346 | 2,350 | -1.59% | 247,600 | 3509億533万 | -6.71% | 19.45 | 2.29 |
05/17 | 2,373 | 2,408 | 2,363 | 2,388 | -0.13% | 253,300 | 3565億7955万 | -5.54% | 19.76 | 2.33 |
05/16 | 2,390 | 2,395 | 2,353 | 2,391 | -0.29% | 243,000 | 3570億2751万 | -5.57% | 19.79 | 2.33 |
05/15 | 2,451 | 2,469 | 2,398 | 2,398 | -1.84% | 129,400 | 3580億7276万 | -5.4% | 19.85 | 2.34 |
05/14 | 2,423 | 2,446 | 2,386 | 2,443 | +0.37% | 272,900 | 3647億9223万 | -3.71% | 20.22 | 2.39 |
05/13 | 2,400 | 2,434 | 2,388 | 2,434 | -0.45% | 347,900 | 3634億4833万 | -4.02% | 20.14 | 2.38 |
05/10 | 2,527 | 2,534 | 2,434 | 2,445 | -3.55% | 428,000 | 3650億9087万 | -3.59% | 20.23 | 2.39 |
05/09 | 2,538 | 2,564 | 2,514 | 2,535 | +0.08% | 148,100 | 3785億2980万 | -0.04% | 20.98 | 2.48 |
05/08 | 2,600 | 2,614 | 2,518 | 2,533 | -1.75% | 232,600 | 3782億3115万 | -0.04% | 20.96 | 2.47 |
05/07 | 2,548 | 2,593 | 2,531 | 2,578 | +2.38% | 385,100 | 3849億5062万 | +1.74% | 21.34 | 2.52 |
05/02 | 2,559 | 2,559 | 2,500 | 2,518 | -2.25% | 325,500 | 3759億9133万 | -0.51% | 20.84 | 2.46 |
05/01 | 2,615 | 2,638 | 2,576 | 2,576 | -1.72% | 291,700 | 3846億5198万 | +1.66% | 21.32 | 2.52 |
04/30 | 2,698 | 2,701 | 2,574 | 2,621 | +1.51% | 509,200 | 3913億7144万 | +3.39% | 21.69 | 2.56 |
04/26 | 2,526 | 2,583 | 2,397 | 2,582 | +2.5% | 649,600 | 3855億4790万 | +1.85% | 21.37 | 2.52 |
04/25 | 2,515 | 2,537 | 2,502 | 2,519 | -0.4% | 365,500 | 3761億4065万 | -0.83% | 20.85 | 2.46 |
04/24 | 2,519 | 2,548 | 2,503 | 2,529 | +0.8% | 349,600 | 3776億3387万 | -0.67% | 20.93 | 2.47 |
04/23 | 2,502 | 2,529 | 2,489 | 2,509 | -0.08% | 178,700 | 3746億4744万 | -1.61% | 20.76 | 2.45 |
04/22 | 2,505 | 2,534 | 2,491 | 2,511 | +0.68% | 352,900 | 3749億4608万 | -1.68% | 20.78 | 2.45 |
04/19 | 2,501 | 2,514 | 2,466 | 2,494 | -1.58% | 314,600 | 3724億762万 | -2.39% | 20.64 | 2.44 |
04/18 | 2,550 | 2,554 | 2,510 | 2,534 | -0.71% | 359,500 | 3783億8048万 | -0.94% | 20.97 | 2.47 |
04/17 | 2,597 | 2,599 | 2,529 | 2,552 | -2.56% | 280,000 | 3810億6826万 | -0.31% | 21.12 | 2.49 |
04/16 | 2,618 | 2,670 | 2,613 | 2,619 | -0.46% | 368,200 | 3910億7280万 | +2.26% | 21.67 | 2.56 |
04/15 | 2,603 | 2,646 | 2,590 | 2,631 | -0.68% | 189,000 | 3928億6465万 | +2.81% | 21.77 | 2.57 |
04/12 | 2,666 | 2,734 | 2,638 | 2,649 | +0.46% | 452,800 | 3955億5244万 | +3.56% | 21.92 | 2.59 |
04/11 | 2,549 | 2,729 | 2,544 | 2,637 | +2.85% | 794,900 | 3937億6058万 | +3.09% | 21.82 | 2.57 |
04/10 | 2,523 | 2,570 | 2,502 | 2,564 | +2.6% | 424,400 | 3828億6012万 | +0.2% | 21.22 | 2.5 |
04/09 | 2,469 | 2,499 | 2,465 | 2,499 | +1.83% | 220,800 | 3731億5423万 | -2.38% | 20.68 | 2.44 |
04/08 | 2,449 | 2,479 | 2,426 | 2,454 | +0.08% | 174,000 | 3664億3476万 | -4.18% | 20.31 | 2.4 |
04/05 | 2,410 | 2,461 | 2,404 | 2,452 | +0.74% | 245,800 | 3661億3612万 | -4.29% | 20.29 | 2.39 |
04/04 | 2,452 | 2,469 | 2,429 | 2,434 | +0.37% | 247,300 | 3634億4833万 | -5% | 20.14 | 2.38 |
04/03 | 2,432 | 2,448 | 2,403 | 2,425 | -0.78% | 377,100 | 3621億444万 | -5.42% | 20.07 | 2.37 |
04/02 | 2,483 | 2,491 | 2,434 | 2,444 | -1.57% | 278,000 | 3649億4155万 | -4.75% | 20.23 | 2.39 |
04/01 | 2,525 | 2,546 | 2,463 | 2,483 | -2.05% | 241,900 | 3707億6508万 | -3.27% | 20.55 | 2.42 |
03/29 | 2,519 | 2,538 | 2,489 | 2,535 | +1.16% | 236,400 | 3785億2980万 | -1.21% | 24.64 | 2.48 |
03/28 | 2,570 | 2,584 | 2,490 | 2,506 | -3.69% | 314,900 | 3741億9948万 | -2.15% | 24.35 | 2.45 |
03/27 | 2,604 | 2,620 | 2,593 | 2,602 | +0.62% | 307,900 | 3885億3433万 | +1.76% | 25.29 | 2.54 |
03/26 | 2,618 | 2,626 | 2,573 | 2,586 | -1.41% | 189,200 | 3861億4519万 | +1.53% | 25.13 | 2.53 |
03/25 | 2,710 | 2,726 | 2,623 | 2,623 | -3% | 192,300 | 3916億7008万 | +3.35% | 25.49 | 2.56 |
03/22 | 2,684 | 2,704 | 2,673 | 2,704 | +1.35% | 383,600 | 4037億6512万 | +6.96% | 26.28 | 2.64 |
03/21 | 2,640 | 2,678 | 2,630 | 2,668 | +1.64% | 250,900 | 3983億8955万 | +6.08% | 25.93 | 2.61 |
03/19 | 2,634 | 2,646 | 2,602 | 2,625 | +0.54% | 299,700 | 3919億6873万 | +4.83% | 25.51 | 2.56 |
03/18 | 2,565 | 2,630 | 2,564 | 2,611 | +2.39% | 433,800 | 3898億7823万 | +4.69% | 25.37 | 2.55 |
03/15 | 2,550 | 2,577 | 2,547 | 2,550 | -0.55% | 589,300 | 3807億6962万 | +2.62% | 24.78 | 2.49 |
03/14 | 2,549 | 2,573 | 2,545 | 2,564 | -0.7% | 326,400 | 3828億6012万 | +3.55% | 24.92 | 2.5 |
03/13 | 2,590 | 2,613 | 2,563 | 2,582 | +0.39% | 339,400 | 3855億4790万 | +4.66% | 25.09 | 2.52 |
03/12 | 2,526 | 2,579 | 2,526 | 2,572 | +0.31% | 389,000 | 3840億5469万 | +4.64% | 24.99 | 2.51 |
03/11 | 2,578 | 2,588 | 2,533 | 2,564 | -2.1% | 418,900 | 3828億6012万 | +4.53% | 24.92 | 2.5 |
03/08 | 2,609 | 2,655 | 2,597 | 2,619 | -1.36% | 524,100 | 3910億7280万 | +7.03% | 25.45 | 2.56 |
03/07 | 2,697 | 2,711 | 2,643 | 2,655 | +0.3% | 631,400 | 3964億4837万 | +8.9% | 25.8 | 2.59 |
03/06 | 2,602 | 2,668 | 2,598 | 2,647 | +1.57% | 727,200 | 3952億5380万 | +9.06% | 25.72 | 2.58 |
03/05 | 2,540 | 2,626 | 2,528 | 2,606 | +3.45% | 659,200 | 3891億3162万 | +8.04% | 25.33 | 2.54 |
03/04 | 2,500 | 2,529 | 2,490 | 2,519 | +1.49% | 371,700 | 3761億4065万 | +5.05% | 24.48 | 2.46 |
03/01 | 2,450 | 2,493 | 2,415 | 2,482 | +1.35% | 310,700 | 3706億1576万 | +3.94% | 24.12 | 2.42 |
02/29 | 2,463 | 2,466 | 2,435 | 2,449 | -0.97% | 432,400 | 3656億8816万 | +2.94% | 23.8 | 2.39 |
02/28 | 2,452 | 2,482 | 2,434 | 2,473 | -0.16% | 400,900 | 3692億7187万 | +4.17% | 24.03 | 2.41 |
02/27 | 2,482 | 2,496 | 2,466 | 2,477 | -0.04% | 204,500 | 3698億6915万 | +4.6% | 24.07 | 2.42 |
02/26 | 2,465 | 2,509 | 2,453 | 2,478 | +0.81% | 197,200 | 3700億1848万 | +4.96% | 24.08 | 2.42 |
02/22 | 2,438 | 2,467 | 2,418 | 2,458 | +1.99% | 255,500 | 3670億3205万 | +4.46% | 23.89 | 2.4 |
02/21 | 2,350 | 2,428 | 2,350 | 2,410 | +0.42% | 274,300 | 3598億6462万 | +2.73% | 23.42 | 2.35 |
02/20 | 2,390 | 2,413 | 2,374 | 2,400 | +1.78% | 275,600 | 3583億7141万 | +2.48% | 23.32 | 2.34 |
02/19 | 2,370 | 2,375 | 2,336 | 2,358 | -0.3% | 206,600 | 3520億9991万 | +0.68% | 22.91 | 2.3 |
02/16 | 2,382 | 2,391 | 2,349 | 2,365 | +0.21% | 318,700 | 3531億4516万 | +0.98% | 22.98 | 2.31 |
02/15 | 2,423 | 2,426 | 2,357 | 2,360 | -1.26% | 218,000 | 3523億9855万 | +0.77% | 22.93 | 2.3 |
02/14 | 2,356 | 2,403 | 2,310 | 2,390 | -0.13% | 344,100 | 3568億7819万 | +2.05% | 23.23 | 2.33 |
02/13 | 2,400 | 2,414 | 2,375 | 2,393 | +0.89% | 224,500 | 3573億2616万 | +2.31% | 23.26 | 2.34 |
02/09 | 2,368 | 2,413 | 2,350 | 2,372 | -0.04% | 215,600 | 3541億9041万 | +1.58% | 23.05 | 2.32 |
02/08 | 2,346 | 2,389 | 2,315 | 2,373 | +1.89% | 351,900 | 3543億3973万 | +1.71% | 23.06 | 2.32 |
02/07 | 2,309 | 2,339 | 2,301 | 2,329 | -0.26% | 395,300 | 3477億6958万 | -0.17% | 22.63 | 2.27 |
02/06 | 2,348 | 2,355 | 2,317 | 2,335 | -1.31% | 279,800 | 3486億6551万 | +0.04% | 22.69 | 2.28 |
02/05 | 2,465 | 2,465 | 2,357 | 2,366 | -3.19% | 310,600 | 3532億9448万 | +1.33% | 22.99 | 2.31 |
02/02 | 2,434 | 2,471 | 2,415 | 2,444 | +1.24% | 558,300 | 3649億4155万 | +4.8% | 23.75 | 2.39 |
02/01 | 2,392 | 2,470 | 2,391 | 2,414 | +0.88% | 722,200 | 3604億6191万 | +3.78% | 23.46 | 2.36 |
01/31 | 2,271 | 2,396 | 2,238 | 2,393 | -0.13% | 926,800 | 3573億2616万 | +3.06% | 23.26 | 2.34 |
01/30 | 2,295 | 2,429 | 2,227 | 2,396 | +5.83% | 1,389,500 | 3577億7412万 | +3.45% | 23.28 | 2.34 |
01/29 | 2,252 | 2,278 | 2,251 | 2,264 | +0.53% | 295,100 | 3380億6369万 | -2.03% | 22 | 2.21 |
01/26 | 2,255 | 2,269 | 2,245 | 2,252 | -0.49% | 290,900 | 3362億7184万 | -2.55% | 21.88 | 2.2 |
01/25 | 2,261 | 2,280 | 2,253 | 2,263 | -0.53% | 210,000 | 3379億1437万 | -2.08% | 21.99 | 2.21 |
01/24 | 2,278 | 2,288 | 2,267 | 2,275 | -1.09% | 178,900 | 3397億623万 | -1.52% | 22.11 | 2.22 |
01/23 | 2,350 | 2,350 | 2,288 | 2,300 | -1.63% | 138,100 | 3434億3926万 | -0.43% | 22.35 | 2.25 |
01/22 | 2,320 | 2,342 | 2,315 | 2,338 | +1.92% | 211,200 | 3491億1348万 | +1.21% | 22.72 | 2.28 |
01/19 | 2,295 | 2,304 | 2,283 | 2,294 | +0.79% | 240,200 | 3425億4333万 | -0.65% | 22.29 | 2.24 |
01/18 | 2,279 | 2,288 | 2,259 | 2,276 | -0.31% | 309,200 | 3398億5555万 | -1.39% | 22.12 | 2.22 |
01/17 | 2,321 | 2,342 | 2,283 | 2,283 | -1.72% | 279,100 | 3409億80万 | -1% | 22.19 | 2.23 |
01/16 | 2,406 | 2,406 | 2,320 | 2,323 | -2.84% | 367,300 | 3468億7366万 | +0.74% | 22.57 | 2.27 |
01/15 | 2,370 | 2,394 | 2,357 | 2,391 | +1.4% | 251,200 | 3570億2751万 | +3.78% | 23.24 | 2.33 |
01/12 | 2,378 | 2,395 | 2,341 | 2,358 | -0.21% | 298,100 | 3520億9991万 | +2.75% | 22.91 | 2.3 |
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 | |
2008年 3月期 | 583 1,748 3/31 | 341 1,024 8/10 | 2,747,700 915,900 8/13 | - | - | +21.99% 3/31 | -15.64% 8/10 |
2009年 3月期 | 559 1,676 4/1 | 242 726 3/12 | 1,459,500 486,500 8/12 | - | - | +13.08% 4/7 | -20.1% 10/10 |
2010年 3月期 | 446 1,338 8/24 | 268 805 4/1 | 1,363,200 454,400 2/1 | - | - | +15.56% 3/31 | -10.87% 1/28 |
2011年 3月期 | 422 1,267 4/5 | 285 856 11/8 | 1,164,900 388,300 11/24 | 630億6341万 | 426億637万 | +10.99% 12/9 | -15.54% 3/15 |
2012年 3月期 | 420 1,259 12/8 | 315 944 5/23 | 1,090,200 363,400 10/28 | 626億6522万 | 469億8647万 | +9.71% 6/30 | -8.02% 10/27 |
2013年 3月期 | 623 1,868 3/29 1,868 3/27 | 382 1,145 4/5 | 1,142,400 380,800 12/19 | 929億7747万 | 569億9100万 | +16% 5/7 | -4.4% 9/14 |
2014年 3月期 | 872 2,615 11/13 | 575 1,725 4/2 | 1,591,800 530,600 5/7 | 1301億5850万 | 858億5981万 | +16.68% 5/13 | -13.74% 6/7 |
2015年 3月期 | 893 2,680 7/30 | 659 1,977 4/24 | 1,816,500 605,500 12/3 | 1333億9380万 | 984億281万 | +8.73% 5/15 | -9.8% 2/9 |
2016年 3月期 | 947 2,841 6/25 | 543 1,628 2/12 | 1,072,500 357,500 3/31 | 1414億738万 | 810億3175万 | +9.41% 10/22 | -15.32% 8/25 |
2017年 3月期 | 750 2,251 1/6 | 521 1,563 8/17 | 1,049,700 349,900 5/2 | 1120億4083万 | 777億9646万 | +10.97% 5/8 | -14.98% 8/16 |
2018年 3月期 | 1,043 3,130 11/8 | 691 2,074 4/13 | 1,091,400 363,800 4/28 | 1557億9201万 | 1032億3087万 | +15.12% 11/7 | -10.46% 2/14 |
2019年 3月期 | 984 2,952 4/25 | 729 2,187 1/30 | 946,800 315,600 10/30 | 1469億3227万 | 1088億5531万 | +9.35% 7/31 | -10.25% 12/25 |
2020年 3月期 | 1,485 4,455 3/31 | 838 2,513 8/6 | 1,464,300 488,100 3/25 | 2217億4231万 | 1250億8157万 | +18.62% 4/16 | -13.3% 3/23 |
2021年 3月期 | 2,335 7/30 | 1,247 3,740 4/6 | 3,430,900 7/30 | 3486億6551万 | 1861億5403万 | +19.35% 5/25 | -9.61% 8/28 |
2022年 3月期 | 2,289 9/15 | 1,530 1/31 | 1,445,200 2/1 | 3417億9673万 | 2284億6177万 | +11.47% 8/3 | -11.13% 10/29 |
2023年 3月期 | 2,008 7/27 | 1,512 11/2 | 1,804,400 10/28 | 2998億3741万 | 2257億7398万 | +12.26% 5/9 | -8.04% 9/26 |
2024年 3月期 | 2,726 3/25 | 1,565 4/6 | 2,292,200 10/30 | 4070億5019万 | 2336億8802万 | +11.2% 5/11 | -5.41% 4/3 |
最新 | 2,191 2024/6/7 | 233,800 | 3271億6323万 | -5.6% 2,321 |
年間値上がり率
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/27 vs 1985/12/28
- 5%(1.05倍)
- 1987/12/28 vs 1986/12/27
- -3%(0.97倍)
- 1988/12/28 vs 1987/12/28
- 4%(1.04倍)
- 1989/12/29 vs 1988/12/28
- 67%(1.67倍)
- 1990/12/27 vs 1989/12/29
- -11%(0.89倍)
- 1991/12/30 vs 1990/12/27
- -33%(0.67倍)
- 1992/12/30 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/30
- 27%(1.27倍)
- 1994/12/30 vs 1993/12/30
- 28%(1.28倍)
- 1995/12/29 vs 1994/12/30
- 16%(1.16倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -13%(0.87倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/30
- 22%(1.22倍)
- 2001/12/28 vs 2000/12/29
- -44%(0.56倍)
- 2002/12/30 vs 2001/12/28
- -39%(0.61倍)
- 2003/12/30 vs 2002/12/30
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 70%(1.7倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -23%(0.77倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- 36%(1.36倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 40%(1.4倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 59%(1.59倍)
- 2020/12/30 vs 2019/12/30
- 38%(1.38倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 44%(1.44倍)
- 2024/06/07 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
200円(2003/03/19) - 994%(10.94倍)
2,191円(6/7)