株価チャート
株価
6/7
- 前日 (6/6)
- 1,368
- 始値
- 1,368
- 高値
- 1,390
- 安値
- 1,368
- 終値 +1.02%
- 1,382
- 出来高 -29.38%
- 103,100
乖離率
- 株価(5日)
移動平均値 - +0.14%
1,380 - 株価(25日)
移動平均値 - -0.36%
1,387 - 出来高(5日)
移動平均値 - -28.98%
145,180
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 | 1,368 | 1,390 | 1,368 | 1,382 | +1.02% | 103,100 | 575億3597万 | -0.36% | 14.68 | 1.69 |
06/06 | 1,378 | 1,384 | 1,352 | 1,368 | +0.59% | 146,000 | 569億5312万 | -1.87% | 14.53 | 1.67 |
06/05 | 1,387 | 1,394 | 1,358 | 1,360 | -3.2% | 117,900 | 566億2006万 | -2.93% | 14.44 | 1.66 |
06/04 | 1,378 | 1,414 | 1,373 | 1,405 | +1.37% | 160,100 | 584億9352万 | -0.07% | 14.92 | 1.71 |
06/03 | 1,371 | 1,400 | 1,357 | 1,386 | +2.06% | 198,800 | 577億250万 | -1.63% | 14.72 | 1.69 |
05/31 | 1,331 | 1,365 | 1,325 | 1,358 | +2.03% | 217,100 | 565億3679万 | -3.89% | 14.42 | 1.66 |
05/30 | 1,310 | 1,331 | 1,300 | 1,331 | +0.76% | 211,200 | 554億1272万 | -6% | 14.14 | 1.62 |
05/29 | 1,403 | 1,410 | 1,313 | 1,321 | -5.98% | 457,000 | 549億9640万 | -6.97% | 14.03 | 1.61 |
05/28 | 1,355 | 1,405 | 1,355 | 1,405 | +3.69% | 325,900 | 584億9352万 | -1.33% | 14.92 | 1.71 |
05/27 | 1,295 | 1,356 | 1,286 | 1,355 | +4.15% | 284,500 | 564億1190万 | -5.11% | 14.39 | 1.65 |
05/24 | 1,321 | 1,322 | 1,295 | 1,301 | -2.62% | 320,600 | 541億6375万 | -9.15% | 13.82 | 1.59 |
05/23 | 1,303 | 1,350 | 1,300 | 1,336 | +2.22% | 363,600 | 556億2088万 | -7.09% | 14.19 | 1.63 |
05/22 | 1,351 | 1,359 | 1,307 | 1,307 | -3.33% | 416,800 | 544億1354万 | -9.42% | 13.88 | 1.6 |
05/21 | 1,350 | 1,367 | 1,339 | 1,352 | -0.59% | 284,600 | 562億8700万 | -6.82% | 14.36 | 1.65 |
05/20 | 1,383 | 1,393 | 1,358 | 1,360 | -1.09% | 250,300 | 566億2006万 | -6.59% | 14.44 | 1.66 |
05/17 | 1,380 | 1,408 | 1,367 | 1,375 | -1.15% | 236,800 | 572億4455万 | -5.89% | 14.6 | 1.68 |
05/16 | 1,400 | 1,400 | 1,360 | 1,391 | -1.77% | 389,300 | 579億1066万 | -4.99% | 14.77 | 1.7 |
05/15 | 1,463 | 1,463 | 1,404 | 1,416 | -3.34% | 284,900 | 589億5147万 | -3.41% | 15.04 | 1.73 |
05/14 | 1,500 | 1,514 | 1,456 | 1,465 | -1.35% | 358,400 | 609億9146万 | -0.14% | 15.56 | 1.79 |
05/13 | 1,416 | 1,493 | 1,388 | 1,485 | +5.92% | 463,400 | 618億2411万 | +1.3% | 15.77 | 1.81 |
05/10 | 1,379 | 1,428 | 1,373 | 1,402 | +2.64% | 530,800 | 583億6862万 | -4.23% | 14.89 | 1.71 |
05/09 | 1,419 | 1,457 | 1,363 | 1,366 | -3.19% | 747,800 | 568億6985万 | -6.76% | 14.51 | 1.67 |
05/08 | 1,507 | 1,555 | 1,365 | 1,411 | -6.37% | 1,492,800 | 587億4331万 | -4.01% | 14.99 | 1.72 |
05/07 | 1,549 | 1,549 | 1,495 | 1,507 | -1.82% | 446,100 | 627億4002万 | +2.17% | 16 | 1.84 |
05/02 | 1,542 | 1,546 | 1,521 | 1,535 | -0.45% | 196,700 | 639億573万 | +4% | 16.3 | 1.87 |
05/01 | 1,529 | 1,547 | 1,516 | 1,542 | 0% | 139,800 | 641億9716万 | +4.47% | 16.38 | 1.88 |
04/30 | 1,520 | 1,554 | 1,520 | 1,542 | +2.66% | 212,700 | 641億9716万 | +4.54% | 16.38 | 1.88 |
04/26 | 1,486 | 1,516 | 1,473 | 1,502 | +1.49% | 205,300 | 625億3186万 | +1.83% | 15.95 | 1.83 |
04/25 | 1,471 | 1,492 | 1,460 | 1,480 | +0.61% | 147,900 | 616億1595万 | +0.2% | 15.72 | 1.81 |
04/24 | 1,468 | 1,496 | 1,467 | 1,471 | +1.59% | 170,300 | 612億4126万 | -0.61% | 15.62 | 1.8 |
04/23 | 1,431 | 1,471 | 1,430 | 1,448 | +1.05% | 163,700 | 602億8371万 | -2.36% | 15.38 | 1.77 |
04/22 | 1,436 | 1,448 | 1,420 | 1,433 | +0.7% | 241,100 | 596億5922万 | -3.57% | 15.22 | 1.75 |
04/19 | 1,486 | 1,492 | 1,422 | 1,423 | -4.05% | 213,600 | 592億4290万 | -4.5% | 15.11 | 1.74 |
04/18 | 1,443 | 1,487 | 1,440 | 1,483 | +1.78% | 187,400 | 617億4084万 | -0.74% | 15.75 | 1.81 |
04/17 | 1,452 | 1,483 | 1,425 | 1,457 | +0.41% | 162,000 | 606億5840万 | -2.54% | 15.47 | 1.78 |
04/16 | 1,463 | 1,470 | 1,436 | 1,451 | -1.89% | 187,500 | 604億861万 | -3.14% | 15.41 | 1.77 |
04/15 | 1,479 | 1,491 | 1,462 | 1,479 | -0.8% | 141,500 | 615億7431万 | -1.47% | 15.71 | 1.8 |
04/12 | 1,477 | 1,506 | 1,477 | 1,491 | +1.08% | 170,100 | 620億7390万 | -0.93% | 15.84 | 1.82 |
04/11 | 1,473 | 1,494 | 1,466 | 1,475 | -0.67% | 144,100 | 614億779万 | -2.25% | 15.67 | 1.8 |
04/10 | 1,466 | 1,500 | 1,461 | 1,485 | +2.34% | 262,000 | 618億2411万 | -1.92% | 15.77 | 1.81 |
04/09 | 1,452 | 1,465 | 1,445 | 1,451 | +0.14% | 144,500 | 604億861万 | -4.41% | 15.41 | 1.77 |
04/08 | 1,451 | 1,467 | 1,440 | 1,449 | -0.07% | 182,200 | 603億2534万 | -4.92% | 15.39 | 1.77 |
04/05 | 1,414 | 1,455 | 1,413 | 1,450 | +1.54% | 173,300 | 603億6698万 | -5.29% | 15.4 | 1.77 |
04/04 | 1,431 | 1,458 | 1,424 | 1,428 | -0.21% | 205,000 | 594億5106万 | -7.21% | 15.17 | 1.74 |
04/03 | 1,420 | 1,443 | 1,397 | 1,431 | 0% | 233,400 | 595億7596万 | -7.62% | 15.2 | 1.75 |
04/02 | 1,501 | 1,503 | 1,431 | 1,431 | -4.79% | 463,700 | 595億7596万 | -8.15% | 15.2 | 1.75 |
04/01 | 1,518 | 1,522 | 1,496 | 1,503 | -0.99% | 187,400 | 625億7349万 | -4.08% | 15.96 | 1.83 |
03/29 | 1,548 | 1,548 | 1,507 | 1,518 | -0.91% | 207,700 | 631億9798万 | -3.44% | 11.43 | 1.85 |
03/28 | 1,528 | 1,548 | 1,517 | 1,532 | -0.52% | 175,900 | 637億8083万 | -2.79% | 11.53 | 1.87 |
03/27 | 1,530 | 1,541 | 1,515 | 1,540 | +1.45% | 187,800 | 641億1389万 | -2.59% | 11.59 | 1.88 |
03/26 | 1,533 | 1,540 | 1,510 | 1,518 | -1.11% | 253,600 | 631億9798万 | -4.11% | 11.43 | 1.85 |
03/25 | 1,555 | 1,565 | 1,535 | 1,535 | -1.73% | 172,300 | 639億573万 | -3.28% | 11.55 | 1.87 |
03/22 | 1,566 | 1,574 | 1,547 | 1,562 | -0.26% | 209,600 | 650億2980万 | -1.76% | 11.76 | 1.91 |
03/21 | 1,550 | 1,575 | 1,549 | 1,566 | +2.22% | 280,200 | 651億9633万 | -1.57% | 11.79 | 1.91 |
03/19 | 1,538 | 1,544 | 1,522 | 1,532 | -0.39% | 116,900 | 637億8083万 | -3.83% | 11.53 | 1.87 |
03/18 | 1,530 | 1,542 | 1,516 | 1,538 | +1.12% | 175,300 | 640億3063万 | -3.51% | 11.58 | 1.88 |
03/15 | 1,505 | 1,525 | 1,498 | 1,521 | +0.07% | 199,500 | 633億2288万 | -4.52% | 11.45 | 1.86 |
03/14 | 1,510 | 1,533 | 1,499 | 1,520 | +1.06% | 239,400 | 632億8124万 | -4.7% | 11.44 | 1.85 |
03/13 | 1,540 | 1,548 | 1,502 | 1,504 | -2.02% | 233,100 | 626億1512万 | -5.88% | 11.32 | 1.84 |
03/12 | 1,555 | 1,560 | 1,497 | 1,535 | -0.52% | 289,100 | 639億573万 | -4.24% | 11.55 | 1.87 |
03/11 | 1,555 | 1,589 | 1,527 | 1,543 | -2.22% | 296,200 | 642億3879万 | -4.28% | 11.61 | 1.88 |
03/08 | 1,568 | 1,590 | 1,549 | 1,578 | -0.57% | 435,200 | 656億9592万 | -2.47% | 11.88 | 1.93 |
03/07 | 1,603 | 1,613 | 1,586 | 1,587 | -1.06% | 232,600 | 660億7061万 | -2.28% | 11.95 | 1.94 |
03/06 | 1,572 | 1,609 | 1,568 | 1,604 | +1.65% | 196,100 | 667億7836万 | -1.53% | 12.07 | 1.96 |
03/05 | 1,595 | 1,597 | 1,570 | 1,578 | -1.38% | 328,600 | 656億9592万 | -3.55% | 11.88 | 1.93 |
03/04 | 1,611 | 1,632 | 1,596 | 1,600 | -1.3% | 380,300 | 666億1184万 | -2.62% | 12.04 | 1.95 |
03/01 | 1,644 | 1,663 | 1,618 | 1,621 | -1.16% | 242,400 | 674億8612万 | -1.7% | 12.2 | 1.98 |
02/29 | 1,668 | 1,668 | 1,632 | 1,640 | -2.26% | 292,400 | 682億7713万 | -0.79% | 12.34 | 2 |
02/28 | 1,678 | 1,713 | 1,667 | 1,678 | +0.06% | 362,500 | 698億5916万 | +1.39% | 12.63 | 2.05 |
02/27 | 1,647 | 1,679 | 1,643 | 1,677 | +1.64% | 322,400 | 698億1753万 | +1.33% | 12.62 | 2.05 |
02/26 | 1,606 | 1,659 | 1,594 | 1,650 | +2.17% | 394,400 | 686億9346万 | -0.36% | 12.42 | 2.01 |
02/22 | 1,633 | 1,639 | 1,615 | 1,615 | -0.92% | 245,000 | 672億3632万 | -2.65% | 12.16 | 1.97 |
02/21 | 1,645 | 1,645 | 1,626 | 1,630 | -0.67% | 166,700 | 678億6081万 | -2.57% | 12.27 | 1.99 |
02/20 | 1,605 | 1,659 | 1,605 | 1,641 | +2.56% | 492,200 | 683億1876万 | -2.61% | 12.35 | 2 |
02/19 | 1,600 | 1,617 | 1,591 | 1,600 | -1.11% | 246,600 | 666億1184万 | -5.66% | 12.04 | 1.95 |
02/16 | 1,619 | 1,626 | 1,592 | 1,618 | +0.56% | 274,500 | 673億6122万 | -5.21% | 12.18 | 1.97 |
02/15 | 1,605 | 1,634 | 1,600 | 1,609 | +1.39% | 438,300 | 669億8653万 | -6.29% | 12.11 | 1.96 |
02/14 | 1,595 | 1,618 | 1,577 | 1,587 | -2.34% | 323,700 | 660億7061万 | -8.11% | 11.95 | 1.94 |
02/13 | 1,551 | 1,627 | 1,543 | 1,625 | +5.11% | 646,500 | 676億5265万 | -6.39% | 12.23 | 1.98 |
02/09 | 1,520 | 1,560 | 1,516 | 1,546 | +1.31% | 380,900 | 643億6369万 | -11.3% | 11.64 | 1.89 |
02/08 | 1,551 | 1,555 | 1,507 | 1,526 | -1.99% | 633,800 | 635億3104万 | -12.9% | 11.49 | 1.86 |
02/07 | 1,595 | 1,603 | 1,531 | 1,557 | -2.81% | 876,300 | 648億2164万 | -11.48% | 11.72 | 1.9 |
02/06 | 1,612 | 1,623 | 1,574 | 1,602 | -1.29% | 880,700 | 666億9510万 | -9.29% | 12.06 | 1.96 |
02/05 | 1,780 | 1,838 | 1,612 | 1,623 | -7.47% | 2,087,400 | 675億6938万 | -8.25% | 12.22 | 1.98 |
02/02 | 1,692 | 1,814 | 1,616 | 1,754 | +2.99% | 2,336,200 | 730億2322万 | -0.79% | 13.2 | 2.14 |
02/01 | 1,706 | 1,719 | 1,660 | 1,703 | -1.1% | 456,700 | 708億9997万 | -3.46% | 12.82 | 2.08 |
01/31 | 1,733 | 1,738 | 1,699 | 1,722 | -0.46% | 298,200 | 716億9099万 | -2.33% | 12.96 | 2.1 |
01/30 | 1,771 | 1,771 | 1,726 | 1,730 | -2.37% | 330,500 | 720億2405万 | -1.82% | 13.02 | 2.11 |
01/29 | 1,752 | 1,796 | 1,747 | 1,772 | +1.37% | 361,000 | 737億7261万 | +0.62% | 13.34 | 2.16 |
01/26 | 1,755 | 1,783 | 1,734 | 1,748 | -0.63% | 405,600 | 727億7343万 | -0.63% | 13.16 | 2.13 |
01/25 | 1,701 | 1,765 | 1,676 | 1,759 | +2.63% | 713,200 | 732億3139万 | +0.23% | 13.24 | 2.15 |
01/24 | 1,690 | 1,755 | 1,690 | 1,714 | +1.18% | 522,400 | 713億5793万 | -2.17% | 12.9 | 2.09 |
01/23 | 1,676 | 1,716 | 1,661 | 1,694 | +1.62% | 735,000 | 705億2528万 | -3.09% | 12.75 | 2.07 |
01/22 | 1,697 | 1,713 | 1,660 | 1,667 | -2.4% | 900,400 | 694億121万 | -4.52% | 12.55 | 2.03 |
01/19 | 1,742 | 1,744 | 1,678 | 1,708 | -0.76% | 1,042,800 | 711億813万 | -2.12% | 12.86 | 2.08 |
01/18 | 1,931 | 1,946 | 1,560 | 1,721 | -12.19% | 4,578,500 | 716億4936万 | -1.21% | 12.95 | 2.1 |
01/17 | 1,952 | 1,996 | 1,926 | 1,960 | +1.34% | 610,700 | 815億9950万 | +12.84% | 14.75 | 2.39 |
01/16 | 1,913 | 1,953 | 1,890 | 1,934 | +1.1% | 452,600 | 805億1706万 | +11.99% | 14.56 | 2.36 |
01/15 | 1,900 | 1,917 | 1,869 | 1,913 | +1.59% | 310,500 | 796億4278万 | +11.35% | 14.4 | 2.33 |
01/12 | 1,873 | 1,908 | 1,841 | 1,883 | +0.7% | 442,000 | 783億9380万 | +10.12% | 14.17 | 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 | 1,999 4/5 | 1,302 3/13 | 198,400 3/13 | - | - | +18.87% 4/14 | -19.51% 3/17 |
2009年 3月期 | 1,833 4/30 | 272 2/25 2/24 | 406,900 3/3 | - | - | +22.34% 4/10 | -35.67% 1/28 |
2010年 3月期 | 1,053 8/31 | 302 7/15 | 5,515,800 9/2 | - | - | +117.96% 8/28 | -25.62% 11/17 |
2011年 3月期 | 648 4/27 | 218 3/15 | 618,200 6/24 | 222億5491万 | 74億8699万 | +11.14% 9/7 | -37.8% 3/15 |
2012年 3月期 | 349 5/2 | 185 12/27 11/25 | 2,670,900 2/1 | 119億8605万 | 63億5364万 | +59.05% 1/31 | -17.7% 8/23 |
2013年 3月期 | 2,508 3/7 | 186 10/4 10/3 | 15,323,200 2/15 | 861億3475万 | 63億8798万 | +209.67% 3/6 | -14.26% 5/15 |
2014年 3月期 | 2,540 4/25 | 987 3/20 | 42,802,600 1/31 | 872億3376万 | 392億5891万 | +32.57% 1/31 | -32.27% 6/7 |
2015年 3月期 | 1,084 4/9 | 658 5/21 | 10,528,400 9/16 | 431億1718万 | 261億7260万 | +16.14% 6/9 | -20.02% 5/19 |
2016年 3月期 | 887 5/13 | 300 2/12 | 20,566,900 10/22 | 352億8131万 | 119億3280万 | +31.96% 10/20 | -28.75% 8/25 |
2017年 3月期 | 853 6/1 | 382 4/5 | 27,298,300 5/27 | 355億1243万 | 159億357万 | +66.98% 5/12 | -20.66% 6/24 |
2018年 3月期 | 742 7/3 | 489 2/16 | 1,596,600 4/21 | 308億9124万 | 203億5824万 | +11.48% 3/15 | -15.27% 2/14 |
2019年 3月期 | 918 3/29 | 442 7/5 | 1,676,100 11/13 | 382億1854万 | 184億152万 | +23.64% 12/4 | -13.49% 10/29 |
2020年 3月期 | 980 4/16 | 411 3/13 | 8,951,700 2/10 | 407億9975万 | 171億1091万 | +25.91% 5/7 | -28.66% 3/13 |
2021年 3月期 | 855 9/16 | 495 4/6 | 15,687,100 9/16 | 355億9570万 | 206億803万 | +20.78% 9/16 | -9.65% 7/10 |
2022年 3月期 | 1,870 11/22 | 681 4/7 | 7,259,900 10/22 | 778億5258万 | 283億5166万 | +44.67% 11/5 | -18.25% 1/27 |
2023年 3月期 | 3,225 3/6 | 1,200 5/9 | 4,524,200 9/9 | 1342億6449万 | 499億5888万 | +27.7% 6/6 | -16.07% 4/19 |
2024年 3月期 | 3,020 4/14 | 1,473 11/13 | 5,729,600 4/18 | 1257億2984万 | 613億2452万 | +15.82% 8/7 | -15.02% 10/4 |
最新 | 1,382 2024/6/7 | 103,100 | 575億3597万 | -0.36% 1,387 |