株価チャート
株価
6/7
- 前日 (6/6)
- 5,582
- 始値
- 5,600
- 高値
- 5,623
- 安値
- 5,539
- 終値 -0.7%
- 5,543
- 出来高 -28.11%
- 192,800
乖離率
- 株価(5日)
移動平均値 - +0.53%
5,514 - 株価(25日)
移動平均値 - +2.34%
5,416 - 出来高(5日)
移動平均値 - -34.29%
293,400
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 | 5,600 | 5,623 | 5,539 | 5,543 | -0.7% | 192,800 | 4367億5679万 | +2.34% | 43.18 | 2.31 |
06/06 | 5,600 | 5,609 | 5,550 | 5,582 | -0.32% | 268,200 | 4398億2977万 | +3.01% | 43.48 | 2.32 |
06/05 | 5,473 | 5,624 | 5,473 | 5,600 | +2.34% | 421,200 | 4412億4806万 | +3.24% | 43.62 | 2.33 |
06/04 | 5,357 | 5,496 | 5,332 | 5,472 | +1.82% | 307,500 | 4311億6239万 | +0.79% | 42.63 | 2.28 |
06/03 | 5,358 | 5,423 | 5,322 | 5,374 | +1.24% | 277,300 | 4234億4055万 | -1.16% | 41.86 | 2.24 |
05/31 | 5,305 | 5,359 | 5,246 | 5,308 | +0.89% | 397,600 | 4182億4013万 | -2.66% | 41.35 | 2.21 |
05/30 | 5,125 | 5,313 | 5,125 | 5,261 | +1.72% | 399,600 | 4145億3680万 | -3.86% | 40.98 | 2.19 |
05/29 | 5,143 | 5,184 | 5,120 | 5,172 | +0.06% | 277,300 | 4075億2410万 | -5.84% | 40.29 | 2.15 |
05/28 | 5,199 | 5,241 | 5,146 | 5,169 | -1.17% | 164,500 | 4072億8772万 | -6.24% | 40.27 | 2.15 |
05/27 | 5,200 | 5,246 | 5,171 | 5,230 | +0.58% | 134,800 | 4120億9417万 | -5.49% | 40.74 | 2.18 |
05/24 | 5,130 | 5,239 | 5,128 | 5,200 | +0.04% | 219,500 | 4097億3034万 | -6.36% | 40.51 | 2.16 |
05/23 | 5,209 | 5,250 | 5,164 | 5,198 | -0.15% | 205,900 | 4095億7276万 | -6.8% | 40.49 | 2.16 |
05/22 | 5,344 | 5,377 | 5,206 | 5,206 | -2.58% | 280,500 | 4102億311万 | -7.14% | 40.55 | 2.17 |
05/21 | 5,301 | 5,390 | 5,265 | 5,344 | +1.12% | 292,500 | 4210億7672万 | -5.25% | 41.63 | 2.22 |
05/20 | 5,250 | 5,322 | 5,200 | 5,285 | -0.11% | 397,600 | 4164億2786万 | -6.72% | 41.17 | 2.2 |
05/17 | 5,300 | 5,363 | 5,258 | 5,291 | -1.21% | 254,100 | 4169億63万 | -7.14% | 41.22 | 2.2 |
05/16 | 5,381 | 5,443 | 5,310 | 5,356 | -1.07% | 415,800 | 4220億2226万 | -6.51% | 41.72 | 2.23 |
05/15 | 5,388 | 5,609 | 5,372 | 5,414 | -3.39% | 665,200 | 4265億9232万 | -6.01% | 42.17 | 2.25 |
05/14 | 5,587 | 5,681 | 5,548 | 5,604 | -0.62% | 355,700 | 4415億6324万 | -3.08% | 43.65 | 2.33 |
05/13 | 5,638 | 5,648 | 5,575 | 5,639 | -0.21% | 219,500 | 4443億2104万 | -2.73% | 43.93 | 2.35 |
05/10 | 5,608 | 5,683 | 5,581 | 5,651 | +0.8% | 187,600 | 4452億6657万 | -2.64% | 44.02 | 2.35 |
05/09 | 5,623 | 5,666 | 5,570 | 5,606 | -0.28% | 152,700 | 4417億2083万 | -3.58% | 43.67 | 2.33 |
05/08 | 5,633 | 5,650 | 5,589 | 5,622 | -0.62% | 183,600 | 4429億8154万 | -3.58% | 43.79 | 2.34 |
05/07 | 5,621 | 5,675 | 5,588 | 5,657 | +0.78% | 191,800 | 4457億3934万 | -3.27% | 44.07 | 2.35 |
05/02 | 5,581 | 5,644 | 5,556 | 5,613 | -0.07% | 172,600 | 4422億7239万 | -4.25% | 43.72 | 2.34 |
05/01 | 5,670 | 5,670 | 5,544 | 5,617 | -1.47% | 294,700 | 4425億8757万 | -4.55% | 43.76 | 2.34 |
04/30 | 5,730 | 5,781 | 5,656 | 5,701 | -0.61% | 283,600 | 4492億629万 | -3.41% | 44.41 | 2.37 |
04/26 | 5,676 | 5,736 | 5,606 | 5,736 | +1.29% | 286,800 | 4519億6409万 | -2.98% | 44.68 | 2.39 |
04/25 | 5,741 | 5,759 | 5,662 | 5,663 | -1.97% | 210,000 | 4462億1210万 | -4.42% | 44.11 | 2.36 |
04/24 | 5,772 | 5,786 | 5,704 | 5,777 | -0.26% | 201,400 | 4551億9465万 | -2.79% | 45 | 2.4 |
04/23 | 5,797 | 5,877 | 5,773 | 5,792 | +0.35% | 129,300 | 4563億7657万 | -2.93% | 45.12 | 2.41 |
04/22 | 5,726 | 5,799 | 5,702 | 5,772 | +1.49% | 188,800 | 4548億68万 | -3.64% | 44.96 | 2.4 |
04/19 | 5,680 | 5,693 | 5,590 | 5,687 | -0.05% | 229,100 | 4481億317万 | -5.44% | 44.3 | 2.37 |
04/18 | 5,717 | 5,764 | 5,690 | 5,690 | -0.32% | 145,300 | 4483億3955万 | -5.9% | 44.32 | 2.37 |
04/17 | 5,808 | 5,830 | 5,707 | 5,708 | -1.67% | 193,700 | 4497億5785万 | -6.04% | 44.46 | 2.38 |
04/16 | 5,856 | 5,877 | 5,731 | 5,805 | -2.03% | 327,000 | 4574億89万 | -4.82% | 45.22 | 2.42 |
04/15 | 5,962 | 5,971 | 5,860 | 5,925 | -2.08% | 216,200 | 4668億5621万 | -3.19% | 46.15 | 2.47 |
04/12 | 6,051 | 6,100 | 6,006 | 6,051 | +1.09% | 258,700 | 4767億8429万 | -1.37% | 47.14 | 2.52 |
04/11 | 6,024 | 6,024 | 5,928 | 5,986 | -1.56% | 227,100 | 4716億6266万 | -2.64% | 46.63 | 2.49 |
04/10 | 6,067 | 6,130 | 6,060 | 6,081 | +0.23% | 159,600 | 4791億4812万 | -1.33% | 47.37 | 2.53 |
04/09 | 6,128 | 6,173 | 6,023 | 6,067 | -1.03% | 208,300 | 4780億4500万 | -1.72% | 47.26 | 2.52 |
04/08 | 5,965 | 6,178 | 5,942 | 6,130 | +2.66% | 320,200 | 4830億904万 | -0.81% | 47.75 | 2.55 |
04/05 | 5,981 | 6,072 | 5,893 | 5,971 | -0.02% | 254,800 | 4704億8075万 | -3.57% | 46.51 | 2.48 |
04/04 | 5,849 | 6,009 | 5,849 | 5,972 | +2.52% | 304,500 | 4705億5954万 | -3.93% | 46.52 | 2.49 |
04/03 | 5,839 | 5,902 | 5,802 | 5,825 | -1.19% | 291,700 | 4589億7678万 | -6.68% | 45.38 | 2.42 |
04/02 | 6,039 | 6,218 | 5,851 | 5,895 | -2.38% | 438,800 | 4644億9238万 | -6.04% | 45.92 | 2.45 |
04/01 | 6,099 | 6,112 | 5,998 | 6,039 | +0.13% | 229,100 | 4758億3876万 | -4.31% | 47.04 | 2.51 |
03/29 | 5,970 | 6,055 | 5,970 | 6,031 | +0.1% | 309,700 | 4752億841万 | -4.96% | 46.98 | 2.51 |
03/28 | 6,140 | 6,243 | 6,007 | 6,025 | -2.48% | 391,900 | 4747億3564万 | -5.49% | 46.93 | 2.51 |
03/27 | 6,100 | 6,218 | 6,098 | 6,178 | +2.27% | 398,300 | 4867億9117万 | -3.53% | 48.13 | 2.57 |
03/26 | 5,940 | 6,068 | 5,925 | 6,041 | +1.38% | 343,700 | 4759億9635万 | -6.18% | 47.06 | 2.51 |
03/25 | 6,081 | 6,187 | 5,950 | 5,959 | -1.63% | 474,300 | 4695億3522万 | -7.95% | 46.42 | 2.48 |
03/22 | 6,053 | 6,126 | 5,992 | 6,058 | -1.01% | 573,900 | 4773億3585万 | -7% | 47.19 | 2.52 |
03/21 | 6,316 | 6,319 | 6,116 | 6,120 | -3.79% | 641,200 | 4822億2110万 | -6.84% | 47.67 | 2.55 |
03/19 | 6,325 | 6,384 | 6,225 | 6,361 | -0.03% | 326,600 | 5012億1052万 | -3.61% | 49.55 | 2.65 |
03/18 | 6,451 | 6,485 | 6,338 | 6,363 | -0.45% | 279,900 | 5013億6811万 | -3.77% | 49.57 | 2.65 |
03/15 | 6,502 | 6,533 | 6,336 | 6,392 | -1.71% | 436,500 | 5036億5315万 | -3.58% | 49.79 | 2.66 |
03/14 | 6,362 | 6,533 | 6,325 | 6,503 | +1.64% | 328,700 | 5123億9931万 | -2.08% | 50.66 | 2.71 |
03/13 | 6,318 | 6,402 | 6,283 | 6,398 | +1.68% | 244,700 | 5041億2591万 | -3.79% | 49.84 | 2.66 |
03/12 | 6,276 | 6,310 | 6,220 | 6,292 | -0.65% | 222,200 | 4957億7372万 | -5.58% | 49.01 | 2.62 |
03/11 | 6,264 | 6,333 | 6,226 | 6,333 | +0.43% | 281,500 | 4990億428万 | -5.25% | 49.33 | 2.64 |
03/08 | 6,361 | 6,373 | 6,253 | 6,306 | -1.07% | 389,000 | 4968億7684万 | -5.92% | 49.12 | 2.62 |
03/07 | 6,356 | 6,437 | 6,312 | 6,374 | +0.28% | 318,700 | 5022億3485万 | -5.22% | 49.65 | 2.65 |
03/06 | 6,312 | 6,383 | 6,243 | 6,356 | +0.17% | 298,100 | 5008億1655万 | -5.71% | 49.51 | 2.64 |
03/05 | 6,210 | 6,367 | 6,190 | 6,345 | +1.81% | 478,900 | 4999億4982万 | -6.19% | 49.43 | 2.64 |
03/04 | 6,339 | 6,411 | 6,213 | 6,232 | -2.94% | 879,500 | 4910億4606万 | -8.15% | 48.55 | 2.59 |
03/01 | 6,502 | 6,562 | 6,413 | 6,421 | -2.59% | 755,600 | 5059億3818万 | -5.73% | 50.02 | 2.67 |
02/29 | 6,601 | 6,643 | 6,497 | 6,592 | -0.27% | 461,700 | 5194億1201万 | -3.48% | 51.35 | 2.74 |
02/28 | 6,589 | 6,679 | 6,578 | 6,610 | -0.42% | 276,200 | 5208億3030万 | -3.49% | 51.49 | 2.75 |
02/27 | 6,716 | 6,776 | 6,589 | 6,638 | -2.61% | 377,500 | 5230億3655万 | -3.15% | 51.71 | 2.76 |
02/26 | 6,934 | 7,010 | 6,746 | 6,816 | -1.45% | 367,000 | 5370億6193万 | -0.64% | 53.1 | 2.84 |
02/22 | 6,770 | 6,956 | 6,770 | 6,916 | +2.34% | 373,800 | 5449億4136万 | +0.58% | 53.87 | 2.88 |
02/21 | 6,735 | 6,820 | 6,696 | 6,758 | +0.43% | 350,000 | 5324億9186万 | -1.92% | 52.64 | 2.81 |
02/20 | 7,024 | 7,083 | 6,694 | 6,729 | -4.57% | 477,800 | 5302億683万 | -2.55% | 52.42 | 2.8 |
02/19 | 6,880 | 7,052 | 6,822 | 7,051 | +1.92% | 291,900 | 5555億7859万 | +1.89% | 54.93 | 2.93 |
02/16 | 7,001 | 7,052 | 6,840 | 6,918 | -0.66% | 515,300 | 5450億9895万 | +0.04% | 53.89 | 2.88 |
02/15 | 7,395 | 7,395 | 6,788 | 6,964 | -6.41% | 889,100 | 5487億2349万 | +0.83% | 54.25 | 2.9 |
02/14 | 7,018 | 7,484 | 7,018 | 7,441 | +8.23% | 965,500 | 5863億837万 | +7.92% | 57.96 | 3.1 |
02/13 | 6,675 | 6,891 | 6,562 | 6,875 | +3% | 486,600 | 5417億1079万 | +0.12% | 53.56 | 2.86 |
02/09 | 6,741 | 6,838 | 6,641 | 6,675 | -1.61% | 293,600 | 5259億5193万 | -2.54% | 52 | 2.78 |
02/08 | 6,670 | 6,816 | 6,650 | 6,784 | +1.18% | 310,400 | 5345億4051万 | -0.7% | 52.85 | 2.82 |
02/07 | 6,705 | 6,710 | 6,605 | 6,705 | -0.4% | 228,300 | 5283億1576万 | -1.54% | 52.23 | 2.79 |
02/06 | 6,709 | 6,809 | 6,704 | 6,732 | -0.15% | 213,500 | 5304億4321万 | -0.81% | 52.44 | 2.8 |
02/05 | 6,805 | 6,816 | 6,716 | 6,742 | -0.69% | 202,700 | 5312億3115万 | -0.33% | 52.52 | 2.81 |
02/02 | 6,880 | 6,886 | 6,714 | 6,789 | -0.43% | 259,200 | 5349億3448万 | +0.7% | 52.89 | 2.83 |
02/01 | 6,807 | 6,868 | 6,767 | 6,818 | -0.39% | 230,500 | 5372億1952万 | +1.52% | 53.11 | 2.84 |
01/31 | 6,774 | 6,859 | 6,730 | 6,845 | +0.96% | 215,600 | 5393億4696万 | +2.38% | 53.32 | 2.85 |
01/30 | 6,975 | 7,034 | 6,780 | 6,780 | -2.24% | 293,500 | 5342億2534万 | +1.91% | 52.82 | 2.82 |
01/29 | 6,850 | 6,947 | 6,849 | 6,935 | +1.11% | 208,200 | 5464億3845万 | +4.73% | 54.02 | 2.89 |
01/26 | 6,874 | 6,931 | 6,825 | 6,859 | -0.36% | 219,600 | 5404億5008万 | +4.24% | 53.43 | 2.85 |
01/25 | 6,922 | 6,984 | 6,878 | 6,884 | -0.13% | 261,700 | 5424億1994万 | +5.31% | 53.63 | 2.86 |
01/24 | 7,101 | 7,141 | 6,884 | 6,893 | -2.48% | 431,300 | 5431億2909万 | +6.16% | 53.7 | 2.87 |
01/23 | 6,745 | 7,068 | 6,745 | 7,068 | +4.9% | 723,400 | 5569億1809万 | +9.5% | 55.06 | 2.94 |
01/22 | 6,701 | 6,815 | 6,700 | 6,738 | -0.71% | 504,300 | 5309億1597万 | +5.04% | 52.49 | 2.8 |
01/19 | 7,214 | 7,269 | 6,711 | 6,786 | -6.06% | 1,093,800 | 5346億9810万 | +6.15% | 52.86 | 2.82 |
01/18 | 7,270 | 7,299 | 7,165 | 7,224 | -0.62% | 257,100 | 5692億1000万 | +13.5% | 56.27 | 3.01 |
01/17 | 7,157 | 7,355 | 7,149 | 7,269 | +1.95% | 496,800 | 5727億5575万 | +15.16% | 56.62 | 3.02 |
01/16 | 7,106 | 7,156 | 7,060 | 7,130 | +0.44% | 323,300 | 5618億334万 | +13.83% | 55.54 | 2.97 |
01/15 | 6,925 | 7,105 | 6,890 | 7,099 | +2.54% | 498,700 | 5593億6072万 | +14.11% | 55.3 | 2.95 |
01/12 | 6,849 | 6,970 | 6,812 | 6,923 | +2.91% | 613,300 | 5454億9292万 | +12.15% | 53.93 | 2.88 |
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 12月期 | 4,700 940 1/11 | 2,115 423 10/28 | 1,081,400 5,407,000 6/13 | - | - | +11.19% 8/4 | -39.01% 10/27 |
2009年 12月期 | 3,240 648 7/28 | 1,450 290 2/24 | 948,000 4,740,000 6/23 | - | - | +25.64% 3/25 | -24.92% 2/23 |
2010年 12月期 | 2,775 555 1/12 | 1,560 312 10/29 | 5,991,000 29,955,000 12/10 | 2186億5390万 | 1229億1895万 | +10.65% 12/16 | -18.58% 10/15 |
2011年 12月期 | 1,955 391 1/7 | 1,285 257 3/15 | 3,302,000 16,510,000 5/31 | 1540億4266万 | 1012億5054万 | +7.1% 6/27 | -27.96% 3/15 |
2012年 12月期 | 1,590 318 3/13 | 1,025 205 9/6 | 1,382,400 6,912,000 3/13 | 1252億8277万 | 807億6405万 | +13.24% 2/1 | -11.6% 5/18 |
2013年 12月期 | 2,365 473 11/28 | 1,390 278 1/24 | 2,484,000 12,420,000 4/26 | 1863億4828万 | 1095億2393万 | +15.13% 3/11 | -16.8% 6/13 |
2014年 12月期 | 2,760 552 12/4 552 12/3 | 1,765 353 2/5 | 2,706,800 13,534,000 6/5 | 2174億7226万 | 1390億7193万 | +14.33% 11/18 | -8.44% 2/14 |
2015年 12月期 | 2,825 565 12/18 | 2,115 423 9/8 | 1,727,600 8,638,000 8/24 | 2225億9389万 | 1666億4994万 | +8.04% 8/14 | -11.51% 1/21 |
2016年 12月期 | 3,140 628 5/11 | 2,290 458 1/21 | 1,610,600 8,053,000 2/12 | 2474億1409万 | 1804億3894万 | +8.08% 4/21 | -12.9% 8/5 |
2017年 12月期 | 3,685 11/2 | 2,796 2/17 | 1,493,900 11/6 | 2903億5698万 | 2203億885万 | +8.51% 11/1 | -7.45% 2/6 |
2018年 12月期 | 3,550 1/5 | 2,087 11/1 | 1,896,200 11/5 | 2797億1975万 | 1644億4369万 | +12.95% 11/22 | -9.95% 8/6 |
2019年 12月期 | 2,813 10/16 | 2,153 5/14 | 1,118,000 11/7 | 2216億4836万 | 1696億4412万 | +6.44% 9/26 | -6.73% 4/19 |
2020年 12月期 | 2,754 2/14 | 1,602 3/17 | 1,070,900 8/7 | 2169億9949万 | 1262億2846万 | +12.68% 11/11 | -26.56% 3/16 |
2021年 12月期 | 2,610 9/30 | 1,884 1/5 | 988,500 12/28 | 2056億5311万 | 1484億4845万 | +10.73% 2/10 | -8.68% 12/2 |
2022年 12月期 | 3,720 11/10 | 2,132 3/7 | 1,795,600 4/27 | 2931億1478万 | 1679億8944万 | +14.1% 5/6 | -9.89% 1/5 |
2023年 12月期 | 6,259 12/27 | 2,949 1/23 | 1,423,000 11/13 | 4931億7351万 | 2323億6438万 | +15.17% 1/17 | -5.02% 6/8 |
最新 | 5,543 2024/6/7 | 192,800 | 4367億5679万 | +2.34% 5,416 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%(0.95倍)
- 1985/12/28 vs 1984/12/28
- 56%(1.56倍)
- 1986/12/27 vs 1985/12/28
- 107%(2.07倍)
- 1987/12/28 vs 1986/12/27
- 18%(1.18倍)
- 1988/12/28 vs 1987/12/28
- 17%(1.17倍)
- 1989/12/29 vs 1988/12/28
- 21%(1.21倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/30 vs 1990/12/28
- -12%(0.88倍)
- 1992/12/30 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- 20%(1.2倍)
- 1999/12/30 vs 1998/12/30
- -33%(0.67倍)
- 2000/12/29 vs 1999/12/30
- 2%(1.02倍)
- 2001/12/28 vs 2000/12/29
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- -46%(0.54倍)
- 2003/12/30 vs 2002/12/30
- 51%(1.51倍)
- 2004/12/30 vs 2003/12/30
- 64%(1.64倍)
- 2005/12/30 vs 2004/12/30
- 36%(1.36倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- 33%(1.33倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- -28%(0.72倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 50%(1.5倍)
- 2023/12/29 vs 2022/12/30
- 90%(1.9倍)
- 2024/06/07 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
905円(2002/11/20) - 512%(6.12倍)
5,543円(6/7)