株価チャート
株価
6/7
- 前日 (6/6)
- 2,040
- 始値
- 2,040
- 高値
- 2,045
- 安値
- 2,036
- 終値 +0.25%
- 2,045
- 出来高 -27.76%
- 22,900
乖離率
- 株価(5日)
移動平均値 - +0.05%
2,044 - 株価(25日)
移動平均値 - +0.39%
2,037 - 出来高(5日)
移動平均値 - -30.1%
32,760
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 | 2,040 | 2,045 | 2,036 | 2,045 | +0.25% | 22,900 | 463億9900万 | +0.39% | 87.58 | 1.43 |
06/06 | 2,046 | 2,046 | 2,035 | 2,040 | -0.2% | 31,700 | 462億8556万 | +0.2% | 87.37 | 1.42 |
06/05 | 2,045 | 2,046 | 2,036 | 2,044 | -0.1% | 37,300 | 463億7631万 | +0.39% | 87.54 | 1.43 |
06/04 | 2,045 | 2,049 | 2,040 | 2,046 | 0% | 37,700 | 464億2169万 | +0.54% | 87.62 | 1.43 |
06/03 | 2,046 | 2,050 | 2,042 | 2,046 | +0.1% | 34,200 | 464億2169万 | +0.64% | 87.62 | 1.43 |
05/31 | 2,039 | 2,045 | 2,037 | 2,044 | +0.25% | 36,200 | 463億7631万 | +0.59% | 87.54 | 1.43 |
05/30 | 2,023 | 2,039 | 2,018 | 2,039 | +0.69% | 32,200 | 462億6287万 | +0.39% | 87.32 | 1.42 |
05/29 | 2,029 | 2,037 | 2,023 | 2,025 | -0.44% | 26,300 | 459億4522万 | -0.25% | 86.72 | 1.41 |
05/28 | 2,040 | 2,042 | 2,029 | 2,034 | -0.39% | 22,400 | 461億4942万 | +0.25% | 87.11 | 1.42 |
05/27 | 2,044 | 2,044 | 2,034 | 2,042 | +0.2% | 16,900 | 463億3093万 | +0.69% | 87.45 | 1.43 |
05/24 | 2,043 | 2,043 | 2,036 | 2,038 | -0.2% | 22,900 | 462億4018万 | +0.59% | 87.28 | 1.42 |
05/23 | 2,031 | 2,042 | 2,026 | 2,042 | +0.34% | 25,200 | 463億3093万 | +0.89% | 87.45 | 1.43 |
05/22 | 2,038 | 2,040 | 2,030 | 2,035 | -0.15% | 26,600 | 461億7211万 | +0.59% | 87.15 | 1.42 |
05/21 | 2,034 | 2,048 | 2,033 | 2,038 | 0% | 60,500 | 462億4018万 | +0.84% | 87.28 | 1.42 |
05/20 | 2,042 | 2,045 | 2,035 | 2,038 | +0.05% | 26,900 | 462億4018万 | +0.89% | 87.28 | 1.42 |
05/17 | 2,028 | 2,042 | 2,022 | 2,037 | +0.3% | 34,300 | 462億1749万 | +0.89% | 87.24 | 1.42 |
05/16 | 2,031 | 2,035 | 2,026 | 2,031 | 0% | 27,500 | 460億8135万 | +0.64% | 86.98 | 1.42 |
05/15 | 2,046 | 2,046 | 2,031 | 2,031 | -0.73% | 30,500 | 460億8135万 | +0.69% | 86.98 | 1.42 |
05/14 | 2,030 | 2,050 | 2,021 | 2,046 | +0.69% | 129,700 | 464億2169万 | +1.44% | 87.62 | 1.43 |
05/13 | 2,036 | 2,038 | 2,012 | 2,032 | -0.2% | 65,900 | 461億404万 | +0.84% | 87.02 | 1.42 |
05/10 | 2,029 | 2,037 | 2,028 | 2,036 | +0.34% | 66,900 | 461億9480万 | +1.09% | 87.19 | 1.42 |
05/09 | 2,027 | 2,029 | 2,024 | 2,029 | +0.15% | 18,600 | 460億3598万 | +0.79% | 86.89 | 1.42 |
05/08 | 2,030 | 2,034 | 2,023 | 2,026 | -0.2% | 35,500 | 459億6791万 | +0.7% | 86.77 | 1.41 |
05/07 | 2,028 | 2,032 | 2,020 | 2,030 | +0.15% | 45,300 | 460億5867万 | +0.94% | 86.94 | 1.42 |
05/02 | 2,029 | 2,029 | 2,022 | 2,027 | -0.1% | 27,700 | 459億9060万 | +0.85% | 86.81 | 1.42 |
05/01 | 2,026 | 2,029 | 2,022 | 2,029 | +0.15% | 39,000 | 460億3598万 | +0.9% | 86.89 | 1.42 |
04/30 | 2,020 | 2,026 | 2,012 | 2,026 | +0.35% | 53,400 | 459億6791万 | +0.75% | 86.77 | 1.41 |
04/26 | 2,012 | 2,019 | 2,010 | 2,019 | +0.35% | 42,200 | 458億909万 | +0.35% | 86.47 | 1.41 |
04/25 | 2,010 | 2,017 | 2,009 | 2,012 | -0.1% | 22,900 | 456億5026万 | -0.05% | 86.17 | 1.4 |
04/24 | 2,017 | 2,018 | 2,010 | 2,014 | -0.05% | 37,600 | 456億9564万 | 0% | 86.25 | 1.41 |
04/23 | 2,015 | 2,019 | 2,013 | 2,015 | +0.1% | 37,800 | 457億1833万 | +0.05% | 86.29 | 1.41 |
04/22 | 2,010 | 2,014 | 2,008 | 2,013 | +0.55% | 55,900 | 456億7295万 | -0.1% | 86.21 | 1.41 |
04/19 | 2,004 | 2,009 | 1,994 | 2,002 | -0.1% | 61,100 | 454億2337万 | -0.69% | 85.74 | 1.4 |
04/18 | 1,998 | 2,006 | 1,996 | 2,004 | +0.45% | 31,400 | 454億6875万 | -0.69% | 85.82 | 1.4 |
04/17 | 1,994 | 1,998 | 1,987 | 1,995 | +0.1% | 69,300 | 452億6455万 | -1.19% | 85.44 | 1.39 |
04/16 | 2,003 | 2,005 | 1,993 | 1,993 | -0.65% | 106,200 | 452億1917万 | -1.34% | 85.35 | 1.39 |
04/15 | 2,003 | 2,008 | 2,002 | 2,006 | -0.1% | 42,100 | 455億1413万 | -0.79% | 85.91 | 1.4 |
04/12 | 2,009 | 2,010 | 2,003 | 2,008 | +0.25% | 34,900 | 455億5951万 | -0.79% | 86 | 1.4 |
04/11 | 2,005 | 2,008 | 1,999 | 2,003 | -0.25% | 60,100 | 454億4606万 | -1.09% | 85.78 | 1.4 |
04/10 | 2,020 | 2,020 | 2,008 | 2,008 | -0.4% | 59,700 | 455億5951万 | -0.89% | 86 | 1.4 |
04/09 | 2,018 | 2,019 | 2,013 | 2,016 | 0% | 34,700 | 457億4102万 | -0.54% | 86.34 | 1.41 |
04/08 | 2,020 | 2,020 | 2,014 | 2,016 | +0.05% | 36,500 | 457億4102万 | -0.59% | 86.34 | 1.41 |
04/05 | 2,006 | 2,017 | 2,006 | 2,015 | +0.2% | 48,300 | 457億1833万 | -0.69% | 86.29 | 1.41 |
04/04 | 2,004 | 2,011 | 1,999 | 2,011 | +0.25% | 60,900 | 456億2757万 | -0.98% | 86.12 | 1.4 |
04/03 | 1,995 | 2,009 | 1,993 | 2,006 | +0.4% | 84,200 | 455億1413万 | -1.28% | 85.91 | 1.4 |
04/02 | 2,008 | 2,008 | 1,998 | 1,998 | -0.5% | 130,000 | 453億3262万 | -1.77% | 85.57 | 1.39 |
04/01 | 2,011 | 2,016 | 2,005 | 2,008 | +0.05% | 53,200 | 455億5951万 | -1.38% | 86 | 1.4 |
03/29 | 2,005 | 2,014 | 2,002 | 2,007 | +0.3% | 64,300 | 455億3682万 | -1.52% | 238.76 | 1.4 |
03/28 | 2,016 | 2,025 | 2,001 | 2,001 | -1.86% | 241,600 | 454億68万 | -1.91% | 238.04 | 1.4 |
03/27 | 2,042 | 2,047 | 2,037 | 2,039 | -0.34% | 394,200 | 462億6287万 | -0.15% | 242.56 | 1.42 |
03/26 | 2,049 | 2,050 | 2,041 | 2,046 | -0.1% | 112,900 | 464億2169万 | +0.15% | 243.4 | 1.43 |
03/25 | 2,045 | 2,050 | 2,040 | 2,048 | +0.49% | 78,400 | 464億6707万 | +0.29% | 243.63 | 1.43 |
03/22 | 2,038 | 2,043 | 2,030 | 2,038 | +0.39% | 71,300 | 462億4018万 | -0.15% | 242.44 | 1.42 |
03/21 | 2,035 | 2,035 | 2,027 | 2,030 | -0.05% | 135,600 | 460億5867万 | -0.54% | 241.49 | 1.42 |
03/19 | 2,039 | 2,039 | 2,027 | 2,031 | -0.2% | 133,500 | 460億8135万 | -0.54% | 241.61 | 1.42 |
03/18 | 2,041 | 2,044 | 2,033 | 2,035 | -0.39% | 162,400 | 461億7211万 | -0.34% | 242.09 | 1.42 |
03/15 | 2,047 | 2,048 | 2,038 | 2,043 | +0.1% | 82,600 | 463億5362万 | +0.05% | 243.04 | 1.43 |
03/14 | 2,030 | 2,042 | 2,029 | 2,041 | +0.49% | 84,600 | 463億824万 | -0.1% | 242.8 | 1.42 |
03/13 | 2,035 | 2,039 | 2,028 | 2,031 | -0.1% | 63,000 | 460億8135万 | -0.64% | 241.61 | 1.42 |
03/12 | 2,039 | 2,039 | 2,017 | 2,033 | -0.15% | 128,800 | 461億2673万 | -0.59% | 241.85 | 1.42 |
03/11 | 2,045 | 2,048 | 2,027 | 2,036 | -0.2% | 134,700 | 461億9480万 | -0.49% | 242.21 | 1.42 |
03/08 | 2,036 | 2,043 | 2,031 | 2,040 | -0.05% | 88,100 | 462億8556万 | -0.34% | 242.68 | 1.42 |
03/07 | 2,035 | 2,043 | 2,033 | 2,041 | +0.25% | 63,400 | 463億824万 | -0.29% | 242.8 | 1.42 |
03/06 | 2,038 | 2,043 | 2,035 | 2,036 | +0.1% | 66,700 | 461億9480万 | -0.59% | 242.21 | 1.42 |
03/05 | 2,035 | 2,037 | 2,025 | 2,034 | -0.25% | 89,300 | 461億4942万 | -0.83% | 241.97 | 1.42 |
03/04 | 2,055 | 2,055 | 2,033 | 2,039 | -0.29% | 109,300 | 462億6287万 | -0.73% | 242.56 | 1.42 |
03/01 | 2,052 | 2,056 | 2,043 | 2,045 | -0.29% | 67,400 | 463億9900万 | -0.54% | 243.28 | 1.43 |
02/29 | 2,059 | 2,059 | 2,049 | 2,051 | +0.05% | 45,200 | 465億3513万 | -0.39% | 243.99 | 1.43 |
02/28 | 2,051 | 2,057 | 2,049 | 2,050 | -0.24% | 50,900 | 465億1245万 | -0.58% | 243.87 | 1.43 |
02/27 | 2,050 | 2,059 | 2,050 | 2,055 | +0.34% | 33,700 | 466億2589万 | -0.44% | 244.47 | 1.43 |
02/26 | 2,060 | 2,063 | 2,046 | 2,048 | -0.53% | 70,700 | 464億6707万 | -0.92% | 243.63 | 1.43 |
02/22 | 2,060 | 2,060 | 2,053 | 2,059 | +0.19% | 41,900 | 467億1665万 | -0.53% | 244.94 | 1.44 |
02/21 | 2,055 | 2,059 | 2,046 | 2,055 | +0.15% | 41,800 | 466億2589万 | -0.87% | 244.47 | 1.43 |
02/20 | 2,056 | 2,058 | 2,051 | 2,052 | +0.24% | 29,500 | 465億5782万 | -1.16% | 244.11 | 1.43 |
02/19 | 2,041 | 2,049 | 2,035 | 2,047 | +0.69% | 33,400 | 464億4438万 | -1.54% | 243.52 | 1.43 |
02/16 | 2,035 | 2,043 | 2,031 | 2,033 | +0.05% | 61,300 | 461億2673万 | -2.35% | 241.85 | 1.42 |
02/15 | 2,040 | 2,042 | 2,025 | 2,032 | -0.39% | 85,900 | 461億404万 | -2.5% | 241.73 | 1.42 |
02/14 | 2,051 | 2,053 | 2,037 | 2,040 | -0.44% | 65,100 | 462億8556万 | -2.21% | 242.68 | 1.42 |
02/13 | 2,050 | 2,054 | 2,042 | 2,049 | +0.79% | 66,900 | 464億8976万 | -1.87% | 243.75 | 1.43 |
02/09 | 2,035 | 2,041 | 2,028 | 2,033 | -0.29% | 96,800 | 461億2673万 | -2.73% | 241.85 | 1.42 |
02/08 | 2,058 | 2,058 | 2,036 | 2,039 | -1.07% | 137,900 | 462億6287万 | -2.53% | 242.56 | 1.42 |
02/07 | 2,065 | 2,070 | 2,058 | 2,061 | -0.1% | 66,500 | 467億6202万 | -1.58% | 245.18 | 1.44 |
02/06 | 2,056 | 2,064 | 2,049 | 2,063 | +0.34% | 76,800 | 468億740万 | -1.48% | 245.42 | 1.44 |
02/05 | 2,057 | 2,064 | 2,054 | 2,056 | +0.19% | 61,900 | 466億4858万 | -1.86% | 244.59 | 1.44 |
02/02 | 2,065 | 2,065 | 2,048 | 2,052 | -0.19% | 63,000 | 465億5782万 | -2.05% | 244.11 | 1.43 |
02/01 | 2,059 | 2,067 | 2,053 | 2,056 | -0.15% | 74,500 | 466億4858万 | -1.86% | 244.59 | 1.44 |
01/31 | 2,073 | 2,076 | 2,045 | 2,059 | -0.39% | 121,600 | 467億1665万 | -1.72% | 244.94 | 1.44 |
01/30 | 2,087 | 2,101 | 2,066 | 2,067 | -1.43% | 144,300 | 468億9816万 | -1.29% | 245.89 | 1.44 |
01/29 | 2,119 | 2,139 | 2,082 | 2,097 | -0.14% | 391,700 | 475億7883万 | +0.19% | 249.46 | 1.46 |
01/26 | 2,108 | 2,108 | 2,097 | 2,100 | -0.1% | 57,600 | 476億4690万 | +0.43% | 249.82 | 1.47 |
01/25 | 2,105 | 2,112 | 2,101 | 2,102 | -0.52% | 36,500 | 476億9227万 | +0.62% | 250.06 | 1.47 |
01/24 | 2,117 | 2,122 | 2,110 | 2,113 | -0.33% | 43,500 | 479億4185万 | +1.29% | 251.37 | 1.48 |
01/23 | 2,127 | 2,130 | 2,117 | 2,120 | +0.05% | 26,300 | 481億68万 | +1.73% | 252.2 | 1.48 |
01/22 | 2,117 | 2,125 | 2,113 | 2,119 | +0.09% | 30,900 | 480億7799万 | +1.83% | 252.08 | 1.48 |
01/19 | 2,121 | 2,127 | 2,117 | 2,117 | -0.24% | 32,400 | 480億3261万 | +1.83% | 251.84 | 1.48 |
01/18 | 2,139 | 2,139 | 2,122 | 2,122 | -0.75% | 44,500 | 481億4605万 | +2.17% | 252.44 | 1.48 |
01/17 | 2,135 | 2,148 | 2,135 | 2,138 | +0.19% | 55,300 | 485億908万 | +3.09% | 254.34 | 1.49 |
01/16 | 2,131 | 2,138 | 2,126 | 2,134 | +0.28% | 48,100 | 484億1832万 | +3.04% | 253.86 | 1.49 |
01/15 | 2,112 | 2,147 | 2,110 | 2,128 | +0.85% | 112,700 | 482億8219万 | +2.85% | 253.15 | 1.49 |
01/12 | 2,090 | 2,115 | 2,085 | 2,110 | +1.05% | 118,800 | 478億7379万 | +2.08% | 251.01 | 1.47 |
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 | 1,810 6/22 | 1,420 1/9 | 102,600 10/30 | - | - | +6.13% 2/4 | -7.41% 10/30 |
2009年 3月期 | 1,846 5/30 | 1,292 10/23 | 119,700 6/2 | - | - | +19.77% 5/30 | -14.28% 10/10 |
2010年 3月期 | 1,619 3/25 9/24 他2件 | 1,482 4/28 | 89,500 9/24 | - | - | +2.87% 6/3 | -5.02% 11/24 |
2011年 3月期 | 1,593 4/12 4/1 | 1,300 3/15 | 97,400 9/27 | 357億8515万 | 292億320万 | +4.34% 12/14 | -8.9% 3/15 |
2012年 3月期 | 1,560 9/30 | 1,366 12/27 12/26 | 82,900 3/27 | 350億4384万 | 306億8582万 | +4.56% 1/25 | -6.32% 11/2 |
2013年 3月期 | 1,650 2/1 | 1,402 6/4 | 456,200 3/7 | 370億6560万 | 314億9452万 | +4.66% 2/1 | -3.66% 3/7 |
2014年 3月期 | 1,650 3/24 | 1,473 4/2 | 190,300 9/25 | 374億3685万 | 330億8947万 | +3.56% 3/24 | -3.6% 2/4 |
2015年 3月期 | 1,935 3/18 3/17 | 1,550 5/16 | 236,100 9/25 | 439億321万 | 351億6795万 | +5.87% 3/17 | -5.49% 10/17 |
2016年 3月期 | 2,370 8/18 | 1,696 1/21 | 201,500 3/28 | 537億7293万 | 384億8054万 | +8.76% 8/17 | -9.63% 1/21 |
2017年 3月期 | 2,352 3/27 | 1,759 6/24 4/6 | 299,900 9/27 | 533億6452万 | 399億995万 | +7.23% 10/28 | -5.35% 4/14 |
2018年 3月期 | 2,296 5/9 | 2,072 3/28 | 306,600 3/27 | 520億9394万 | 470億1160万 | +2.73% 5/11 | -3.15% 11/2 |
2019年 3月期 | 2,257 6/27 | 1,864 12/25 | 303,200 9/25 | 512億907万 | 422億9229万 | +4.26% 11/30 | -8.97% 12/25 |
2020年 3月期 | 2,458 11/20 11/19 他2件 | 1,920 3/13 | 307,800 9/26 | 557億6956万 | 435億6288万 | +12.38% 3/27 | -9.66% 2/28 |
2021年 3月期 | 2,372 5/19 | 2,001 8/7 | 472,900 9/28 | 538億1830万 | 454億68万 | +6.43% 9/16 | -8.38% 7/31 |
2022年 3月期 | 2,299 9/14 | 1,880 11/29 | 629,100 11/30 | 521億6201万 | 426億5532万 | +4.04% 9/14 | -11.33% 11/29 |
2023年 3月期 | 2,214 8/17 | 1,968 4/19 | 430,200 9/28 | 502億3344万 | 446億5195万 | +2.81% 8/12 | -3.7% 9/7 |
2024年 3月期 | 2,148 1/17 | 1,971 10/4 | 394,200 3/27 | 487億3597万 | 447億2001万 | +3.08% 1/17 | -3.8% 10/3 |
最新 | 2,045 2024/6/7 | 22,900 | 463億9900万 | +0.39% 2,037 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -29%(0.71倍)
- 1998/12/30 vs 1997/12/30
- 29%(1.29倍)
- 1999/12/30 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- 15%(1.15倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 1%(1.01倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- 6%(1.06倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 2%(1.02倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/06/07 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
876円(1997/12/24) - 133%(2.33倍)
2,045円(6/7)