株価チャート
株価
6/7
- 前日 (6/6)
- 2,916
- 始値
- 2,921
- 高値
- 2,923
- 安値
- 2,908
- 終値 -0.1%
- 2,913
- 出来高 -16.51%
- 91,000
乖離率
- 株価(5日)
移動平均値 - -0.27%
2,921 - 株価(25日)
移動平均値 - -1.69%
2,963 - 出来高(5日)
移動平均値 - -25.16%
121,600
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 | 2,921 | 2,923 | 2,908 | 2,913 | -0.1% | 91,000 | 2934億8655万 | -1.69% | 21.22 | 0.97 |
06/06 | 2,937 | 2,937 | 2,907 | 2,916 | -0.58% | 109,000 | 2937億8880万 | -1.85% | 21.24 | 0.97 |
06/05 | 2,923 | 2,942 | 2,911 | 2,933 | +0.2% | 106,700 | 2955億156万 | -1.54% | 21.36 | 0.97 |
06/04 | 2,915 | 2,928 | 2,908 | 2,927 | +0.34% | 85,300 | 2948億9706万 | -1.94% | 21.32 | 0.97 |
06/03 | 2,910 | 2,936 | 2,901 | 2,917 | +1.04% | 216,000 | 2938億8955万 | -2.51% | 21.25 | 0.97 |
05/31 | 2,860 | 2,888 | 2,860 | 2,887 | +0.73% | 267,800 | 2908億6703万 | -3.73% | 21.03 | 0.96 |
05/30 | 2,860 | 2,867 | 2,846 | 2,866 | -0.07% | 126,500 | 2887億5127万 | -4.72% | 20.88 | 0.95 |
05/29 | 2,900 | 2,901 | 2,868 | 2,868 | -1.24% | 155,300 | 2889億5277万 | -4.94% | 20.89 | 0.95 |
05/28 | 2,918 | 2,925 | 2,902 | 2,904 | -0.95% | 88,200 | 2925億7980万 | -3.97% | 21.15 | 0.96 |
05/27 | 2,923 | 2,935 | 2,905 | 2,932 | +0.21% | 158,200 | 2954億81万 | -3.23% | 21.36 | 0.97 |
05/24 | 2,900 | 2,935 | 2,895 | 2,926 | +0.27% | 114,000 | 2947億9631万 | -3.59% | 21.31 | 0.97 |
05/23 | 2,902 | 2,921 | 2,885 | 2,918 | +0.34% | 126,900 | 2939億9030万 | -4.01% | 21.26 | 0.97 |
05/22 | 2,955 | 2,957 | 2,908 | 2,908 | -1.79% | 190,400 | 2929億8280万 | -4.53% | 21.18 | 0.96 |
05/21 | 2,965 | 2,975 | 2,961 | 2,961 | -0.84% | 119,500 | 2983億2258万 | -3.01% | 21.57 | 0.98 |
05/20 | 2,963 | 2,986 | 2,956 | 2,986 | +0.88% | 128,600 | 3008億4135万 | -2.35% | 21.75 | 0.99 |
05/17 | 2,975 | 2,982 | 2,956 | 2,960 | +1.2% | 196,400 | 2982億2183万 | -3.36% | 21.56 | 0.98 |
05/16 | 2,960 | 2,966 | 2,924 | 2,925 | -1.18% | 248,800 | 2946億9556万 | -4.66% | 21.31 | 0.97 |
05/15 | 2,987 | 2,992 | 2,960 | 2,960 | -0.94% | 251,400 | 2982億2183万 | -3.77% | 21.56 | 0.98 |
05/14 | 3,000 | 3,019 | 2,988 | 2,988 | -0.73% | 220,800 | 3010億4285万 | -2.99% | 21.77 | 0.99 |
05/13 | 2,979 | 3,020 | 2,974 | 3,010 | +1.55% | 283,300 | 3032億5936万 | -2.4% | 21.93 | 1 |
05/10 | 3,056 | 3,086 | 2,964 | 2,964 | -5.84% | 908,000 | 2986億2483万 | -3.98% | 21.59 | 0.98 |
05/09 | 3,110 | 3,166 | 3,105 | 3,148 | +1.32% | 232,100 | 3171億6295万 | +1.84% | 22.93 | 1.04 |
05/08 | 3,117 | 3,126 | 3,102 | 3,107 | -0.32% | 82,900 | 3130億3217万 | +0.55% | 22.63 | 1.03 |
05/07 | 3,122 | 3,131 | 3,099 | 3,117 | -0.22% | 94,600 | 3140億3968万 | +0.91% | 22.7 | 1.03 |
05/02 | 3,131 | 3,135 | 3,121 | 3,124 | -0.06% | 80,200 | 3147億4493万 | +1.17% | 22.76 | 1.04 |
05/01 | 3,098 | 3,130 | 3,093 | 3,126 | +0.61% | 80,200 | 3149億4643万 | +1.23% | 22.77 | 1.04 |
04/30 | 3,120 | 3,128 | 3,085 | 3,107 | +0.49% | 180,800 | 3130億3217万 | +0.65% | 22.63 | 1.03 |
04/26 | 3,088 | 3,099 | 3,063 | 3,092 | -0.06% | 176,300 | 3115億2091万 | +0.16% | 22.52 | 1.03 |
04/25 | 3,102 | 3,107 | 3,089 | 3,094 | -0.45% | 73,300 | 3117億2241万 | +0.19% | 22.54 | 1.03 |
04/24 | 3,120 | 3,120 | 3,104 | 3,108 | -0.13% | 82,800 | 3131億3292万 | +0.58% | 22.64 | 1.03 |
04/23 | 3,090 | 3,115 | 3,082 | 3,112 | +0.81% | 109,900 | 3135億3592万 | +0.68% | 22.67 | 1.03 |
04/22 | 3,071 | 3,092 | 3,058 | 3,087 | +1.78% | 99,400 | 3110億1716万 | -0.16% | 22.49 | 1.02 |
04/19 | 3,050 | 3,053 | 3,013 | 3,033 | -1.08% | 155,000 | 3055億7663万 | -1.97% | 22.09 | 1.01 |
04/18 | 3,065 | 3,077 | 3,045 | 3,066 | +0.76% | 93,500 | 3089億140万 | -1.03% | 22.33 | 1.02 |
04/17 | 3,050 | 3,059 | 3,026 | 3,043 | -0.49% | 116,200 | 3065億8413万 | -1.81% | 22.17 | 1.01 |
04/16 | 3,060 | 3,070 | 3,045 | 3,058 | -0.29% | 131,000 | 3080億9539万 | -1.35% | 22.28 | 1.01 |
04/15 | 3,060 | 3,075 | 3,053 | 3,067 | -0.58% | 93,300 | 3090億215万 | -1.1% | 22.34 | 1.02 |
04/12 | 3,104 | 3,104 | 3,076 | 3,085 | -0.1% | 98,400 | 3108億1566万 | -0.55% | 22.47 | 1.02 |
04/11 | 3,078 | 3,094 | 3,063 | 3,088 | -0.32% | 133,200 | 3111億1791万 | -0.48% | 22.49 | 1.02 |
04/10 | 3,120 | 3,125 | 3,098 | 3,098 | -0.13% | 123,900 | 3121億2542万 | -0.16% | 22.57 | 1.03 |
04/09 | 3,120 | 3,120 | 3,099 | 3,102 | -0.19% | 103,000 | 3125億2842万 | +0.03% | 22.6 | 1.03 |
04/08 | 3,081 | 3,120 | 3,079 | 3,108 | +0.94% | 119,300 | 3131億3292万 | +0.26% | 22.64 | 1.03 |
04/05 | 3,075 | 3,099 | 3,056 | 3,079 | -0.29% | 101,300 | 3102億1115万 | -0.68% | 22.43 | 1.02 |
04/04 | 3,083 | 3,102 | 3,074 | 3,088 | +0.49% | 135,700 | 3111億1791万 | -0.48% | 22.49 | 1.02 |
04/03 | 3,067 | 3,084 | 3,054 | 3,073 | +0.33% | 144,200 | 3096億665万 | -1.03% | 22.38 | 1.02 |
04/02 | 3,114 | 3,119 | 3,050 | 3,063 | -1.73% | 152,300 | 3085億9914万 | -1.42% | 22.31 | 1.02 |
04/01 | 3,119 | 3,122 | 3,098 | 3,117 | +0.68% | 123,100 | 3140億3968万 | +0.23% | 22.7 | 1.03 |
03/29 | 3,075 | 3,105 | 3,075 | 3,096 | +0.65% | 172,200 | 3119億2391万 | -0.51% | 17.18 | 1.03 |
03/28 | 3,092 | 3,096 | 3,055 | 3,076 | -1.54% | 187,300 | 3099億890万 | -1.22% | 17.07 | 1.03 |
03/27 | 3,132 | 3,140 | 3,118 | 3,124 | +0.32% | 210,700 | 3147億4493万 | +0.22% | 17.33 | 1.04 |
03/26 | 3,100 | 3,121 | 3,082 | 3,114 | +0.48% | 142,800 | 3137億3743万 | -0.13% | 17.28 | 1.04 |
03/25 | 3,117 | 3,121 | 3,086 | 3,099 | -0.9% | 164,100 | 3122億2617万 | -0.58% | 17.2 | 1.03 |
03/22 | 3,123 | 3,131 | 3,097 | 3,127 | -0.03% | 144,000 | 3150億4718万 | +0.29% | 17.35 | 1.04 |
03/21 | 3,147 | 3,157 | 3,126 | 3,128 | -0.6% | 164,900 | 3151億4793万 | +0.32% | 17.36 | 1.04 |
03/19 | 3,131 | 3,149 | 3,131 | 3,147 | +0.41% | 76,100 | 3170億6220万 | +0.93% | 17.46 | 1.05 |
03/18 | 3,140 | 3,152 | 3,126 | 3,134 | +0.19% | 97,600 | 3157億5244万 | +0.61% | 17.39 | 1.05 |
03/15 | 3,130 | 3,147 | 3,119 | 3,128 | -0.29% | 153,400 | 3151億4793万 | +0.45% | 17.36 | 1.04 |
03/14 | 3,100 | 3,137 | 3,089 | 3,137 | +1.55% | 168,200 | 3160億5469万 | +0.74% | 17.41 | 1.05 |
03/13 | 3,079 | 3,089 | 3,055 | 3,089 | +0.13% | 137,000 | 3112億1866万 | -0.87% | 17.14 | 1.03 |
03/12 | 3,071 | 3,087 | 3,035 | 3,085 | +0.26% | 165,200 | 3108億1566万 | -1.22% | 17.12 | 1.03 |
03/11 | 3,103 | 3,104 | 3,043 | 3,077 | -0.58% | 226,800 | 3100億965万 | -1.66% | 17.07 | 1.03 |
03/08 | 3,083 | 3,102 | 3,064 | 3,095 | -0.26% | 152,400 | 3118億2316万 | -1.31% | 17.17 | 1.03 |
03/07 | 3,085 | 3,108 | 3,071 | 3,103 | +0.65% | 144,900 | 3126億2917万 | -1.27% | 17.22 | 1.04 |
03/06 | 3,056 | 3,096 | 3,056 | 3,083 | +0.98% | 157,900 | 3106億1416万 | -2.06% | 17.11 | 1.03 |
03/05 | 3,066 | 3,066 | 3,023 | 3,053 | -0.42% | 142,400 | 3075億9164万 | -3.2% | 16.94 | 1.02 |
03/04 | 3,109 | 3,114 | 3,047 | 3,066 | -1.89% | 263,700 | 3089億140万 | -3.01% | 17.01 | 1.02 |
03/01 | 3,137 | 3,145 | 3,115 | 3,125 | -0.57% | 139,700 | 3148億4568万 | -1.33% | 17.34 | 1.04 |
02/29 | 3,157 | 3,165 | 3,136 | 3,143 | -0.03% | 208,600 | 3166億5919万 | -0.88% | 17.44 | 1.05 |
02/28 | 3,133 | 3,152 | 3,131 | 3,144 | +0.38% | 123,600 | 3167億5994万 | -0.98% | 17.45 | 1.05 |
02/27 | 3,136 | 3,156 | 3,122 | 3,132 | +0.06% | 147,700 | 3155億5094万 | -1.45% | 17.38 | 1.05 |
02/26 | 3,170 | 3,177 | 3,127 | 3,130 | -0.89% | 172,300 | 3153億4944万 | -1.63% | 17.37 | 1.04 |
02/22 | 3,158 | 3,179 | 3,151 | 3,158 | +0.1% | 154,400 | 3181億7045万 | -0.88% | 17.52 | 1.05 |
02/21 | 3,149 | 3,160 | 3,136 | 3,155 | +0.48% | 102,100 | 3178億6820万 | -1.04% | 17.51 | 1.05 |
02/20 | 3,150 | 3,152 | 3,131 | 3,140 | -0.19% | 97,500 | 3163億5694万 | -1.6% | 17.42 | 1.05 |
02/19 | 3,131 | 3,149 | 3,127 | 3,146 | +1.06% | 120,800 | 3169億6145万 | -1.63% | 17.46 | 1.05 |
02/16 | 3,132 | 3,142 | 3,103 | 3,113 | -0.1% | 125,700 | 3136億3668万 | -2.81% | 17.27 | 1.04 |
02/15 | 3,143 | 3,145 | 3,095 | 3,116 | -0.61% | 143,500 | 3139億3893万 | -2.93% | 17.29 | 1.04 |
02/14 | 3,122 | 3,143 | 3,118 | 3,135 | +0.48% | 162,300 | 3158億5319万 | -2.46% | 17.4 | 1.05 |
02/13 | 3,098 | 3,124 | 3,081 | 3,120 | +1.46% | 146,200 | 3143億4193万 | -3.02% | 17.31 | 1.04 |
02/09 | 3,072 | 3,103 | 3,057 | 3,075 | -0.61% | 204,900 | 3098億815万 | -4.44% | 17.06 | 1.03 |
02/08 | 3,120 | 3,122 | 3,076 | 3,094 | -1.53% | 287,400 | 3117億2241万 | -3.97% | 17.17 | 1.03 |
02/07 | 3,170 | 3,173 | 3,121 | 3,142 | -1.07% | 291,200 | 3165億5844万 | -2.51% | 17.43 | 1.05 |
02/06 | 3,248 | 3,248 | 3,126 | 3,176 | -3.02% | 529,100 | 3199億8396万 | -1.43% | 17.62 | 1.06 |
02/05 | 3,254 | 3,294 | 3,248 | 3,275 | +1.17% | 249,700 | 3299億5828万 | +1.74% | 18.17 | 1.09 |
02/02 | 3,270 | 3,270 | 3,230 | 3,237 | -0.43% | 108,600 | 3261億2975万 | +0.78% | 17.96 | 1.08 |
02/01 | 3,244 | 3,268 | 3,236 | 3,251 | -0.06% | 134,200 | 3275億4026万 | +1.44% | 18.04 | 1.09 |
01/31 | 3,215 | 3,254 | 3,207 | 3,253 | +0.77% | 129,200 | 3277億4176万 | +1.75% | 18.05 | 1.09 |
01/30 | 3,250 | 3,263 | 3,223 | 3,228 | -0.68% | 105,800 | 3252億2300万 | +1.25% | 17.91 | 1.08 |
01/29 | 3,236 | 3,266 | 3,235 | 3,250 | +0.71% | 86,500 | 3274億3951万 | +2.2% | 18.03 | 1.08 |
01/26 | 3,221 | 3,243 | 3,204 | 3,227 | +0.28% | 118,100 | 3251億2225万 | +1.7% | 17.91 | 1.08 |
01/25 | 3,200 | 3,222 | 3,200 | 3,218 | +0.19% | 77,500 | 3242億1549万 | +1.64% | 17.86 | 1.07 |
01/24 | 3,230 | 3,235 | 3,196 | 3,212 | -1.23% | 109,100 | 3236億1099万 | +1.65% | 17.82 | 1.07 |
01/23 | 3,227 | 3,258 | 3,227 | 3,252 | +0.81% | 89,900 | 3276億4101万 | +2.94% | 18.04 | 1.09 |
01/22 | 3,210 | 3,226 | 3,188 | 3,226 | +0.5% | 95,600 | 3250億2150万 | +2.15% | 17.9 | 1.08 |
01/19 | 3,244 | 3,250 | 3,208 | 3,210 | -0.8% | 108,600 | 3234億949万 | +1.58% | 17.81 | 1.07 |
01/18 | 3,234 | 3,242 | 3,224 | 3,236 | +0.4% | 92,400 | 3260億2900万 | +2.31% | 17.96 | 1.08 |
01/17 | 3,234 | 3,253 | 3,221 | 3,223 | +0.12% | 103,400 | 3247億1924万 | +1.83% | 17.88 | 1.08 |
01/16 | 3,309 | 3,309 | 3,217 | 3,219 | -2.57% | 137,500 | 3243億1624万 | +1.64% | 17.86 | 1.07 |
01/15 | 3,294 | 3,310 | 3,280 | 3,304 | +0.3% | 160,400 | 3328億8004万 | +4.19% | 18.33 | 1.1 |
01/12 | 3,272 | 3,299 | 3,267 | 3,294 | +0.73% | 122,200 | 3318億7254万 | +3.91% | 18.28 | 1.1 |
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 | 2,075 4/9 | 1,380 3/17 | 1,531,700 8/9 | - | - | +10.57% 8/9 | -11.24% 3/17 |
2009年 3月期 | 1,842 7/30 | 1,331 10/28 | 977,000 5/30 | - | - | +10.19% 5/15 | -13.47% 10/27 |
2010年 3月期 | 1,531 9/4 | 1,274 5/7 | 1,643,400 5/7 | - | - | +6.49% 9/4 | -6.66% 11/18 |
2011年 3月期 | 1,387 3/1 2/18 他2件 | 1,174 3/15 | 901,700 11/18 | 1537億8917万 | 1301億7194万 | +8.56% 11/18 | -10.59% 3/15 |
2012年 3月期 | 1,540 10/3 | 1,272 8/9 | 533,100 5/11 | 1707億5366万 | 1410億3808万 | +9.22% 10/3 | -5.01% 8/9 |
2013年 3月期 | 1,650 3/26 | 1,219 5/31 | 501,100 3/26 | 1829億5035万 | 1351億6150万 | +9.88% 3/11 | -6.48% 5/30 |
2014年 3月期 | 1,800 5/10 | 1,430 6/13 6/7 | 766,100 6/11 | 1995億8220万 | 1585億5697万 | +8.12% 7/10 | -13.22% 6/6 |
2015年 3月期 | 2,639 3/13 | 1,623 4/11 | 1,255,600 5/9 | 2711億8018万 | 1716億5134万 | +10.54% 1/30 | -5.79% 5/7 |
2016年 3月期 | 2,700 4/9 | 1,945 10/5 9/29 | 1,177,800 6/16 | 2774億4846万 | 1998億6565万 | +10.73% 12/7 | -13.88% 8/25 |
2017年 3月期 | 2,555 3/28 7/29 | 1,988 4/7 | 864,100 7/29 | 2625億4845万 | 2042億8427万 | +7.41% 7/4 | -5.61% 8/8 |
2018年 3月期 | 3,935 1/31 | 2,383 4/14 | 860,400 10/2 | 4043億5544万 | 2448億7395万 | +10.88% 8/2 | -5.02% 3/23 |
2019年 3月期 | 4,630 3/13 | 3,120 9/7 | 1,111,800 11/2 | 4757億7273万 | 3206億711万 | +14.8% 11/12 | -9.09% 12/25 |
2020年 3月期 | 4,710 5/24 | 2,912 3/17 | 1,089,600 3/19 | 4745億3542万 | 2933億8580万 | +12.59% 3/30 | -11.14% 3/16 |
2021年 3月期 | 4,065 2/4 | 3,085 4/10 | 758,900 4/8 | 4095億5127万 | 3108億1566万 | +7.78% 9/28 | -7.16% 7/10 |
2022年 3月期 | 3,745 9/21 | 2,789 11/30 | 623,700 5/12 | 3773億1107万 | 2809億9347万 | +6.59% 9/10 | -9.85% 11/30 |
2023年 3月期 | 3,070 5/6 | 2,634 1/10 | 1,257,700 10/28 | 3093億440万 | 2653億7713万 | +6.3% 5/1 | -7.1% 5/27 |
2024年 3月期 | 3,442 11/20 | 2,787 4/13 | 1,184,000 8/3 | 3467億8363万 | 2807億9197万 | +11.24% 5/16 | -8.15% 8/3 |
最新 | 2,913 2024/6/7 | 91,000 | 2934億8655万 | -1.69% 2,963 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -18%(0.82倍)
- 1985/12/28 vs 1984/12/28
- 23%(1.23倍)
- 1986/12/27 vs 1985/12/28
- 107%(2.07倍)
- 1987/12/28 vs 1986/12/27
- 23%(1.23倍)
- 1988/12/28 vs 1987/12/28
- -10%(0.9倍)
- 1989/12/29 vs 1988/12/28
- 42%(1.42倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- 55%(1.55倍)
- 1992/12/30 vs 1991/12/30
- -8%(0.92倍)
- 1993/12/30 vs 1992/12/30
- 10%(1.1倍)
- 1994/12/30 vs 1993/12/30
- -9%(0.91倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- 1%(1.01倍)
- 1997/12/30 vs 1996/12/30
- -9%(0.91倍)
- 1998/12/30 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- -19%(0.81倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 54%(1.54倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- -26%(0.74倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/06/07 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
600円(1984/12/11) - 386%(4.86倍)
2,913円(6/7)