株価チャート
株価
6/4
- 前日 (6/3)
- 308
- 始値
- 308
- 高値
- 310
- 安値
- 305
- 終値 +0.65%
- 310
- 出来高 -58.18%
- 2,300
乖離率
- 株価(5日)
移動平均値 - +0.98%
307 - 株価(25日)
移動平均値 - -0.64%
312 - 出来高(5日)
移動平均値 - -62.3%
6,100
2024/01/09~2024/06/04
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 | ||||||||||
06/04 | 308 | 310 | 305 | 310 | +0.65% | 2,300 | 57億152万 | -0.64% | 31.33 | 1.51 |
06/03 | 306 | 308 | 306 | 308 | +1.99% | 5,500 | 56億6473万 | -1.28% | 31.13 | 1.5 |
05/31 | 307 | 308 | 302 | 302 | -1.63% | 14,300 | 55億5438万 | -3.21% | 30.52 | 1.47 |
05/30 | 306 | 308 | 306 | 307 | -0.32% | 3,400 | 56億4634万 | -1.92% | 31.03 | 1.5 |
05/29 | 307 | 309 | 305 | 308 | +0.98% | 5,000 | 56億6473万 | -1.91% | 31.13 | 1.5 |
05/28 | 303 | 305 | 303 | 305 | +0.66% | 3,100 | 56億956万 | -2.87% | 30.83 | 1.49 |
05/27 | 301 | 305 | 301 | 303 | -0.33% | 6,800 | 55億7277万 | -3.5% | 30.63 | 1.48 |
05/24 | 305 | 305 | 302 | 304 | -0.33% | 7,100 | 55億9116万 | -3.49% | 30.73 | 1.48 |
05/23 | 306 | 306 | 302 | 305 | -0.33% | 8,900 | 56億956万 | -3.48% | 30.83 | 1.49 |
05/22 | 306 | 309 | 305 | 306 | 0% | 5,800 | 56億2795万 | -3.47% | 30.93 | 1.49 |
05/21 | 309 | 310 | 306 | 306 | -0.65% | 5,600 | 56億2795万 | -3.47% | 30.93 | 1.49 |
05/20 | 308 | 308 | 307 | 308 | +0.65% | 5,100 | 56億6473万 | -3.14% | 31.13 | 1.5 |
05/17 | 306 | 309 | 305 | 306 | -0.33% | 9,200 | 56億2795万 | -3.77% | 30.93 | 1.49 |
05/16 | 310 | 310 | 307 | 307 | -0.97% | 14,200 | 56億4634万 | -3.46% | 31.03 | 1.5 |
05/15 | 314 | 314 | 310 | 310 | -1.27% | 12,800 | 57億152万 | -2.82% | 31.33 | 1.51 |
05/14 | 322 | 322 | 308 | 314 | -1.88% | 51,400 | 57億7508万 | -1.57% | 31.74 | 1.53 |
05/13 | 320 | 322 | 319 | 320 | -0.93% | 8,400 | 58億8544万 | 0% | 32.34 | 1.56 |
05/10 | 319 | 324 | 318 | 323 | +1.57% | 18,800 | 59億4061万 | +0.94% | 32.65 | 1.57 |
05/09 | 320 | 321 | 318 | 318 | -0.63% | 4,300 | 58億4865万 | -0.63% | 32.14 | 1.55 |
05/08 | 324 | 324 | 318 | 320 | -0.62% | 7,600 | 58億8544万 | -0.31% | 32.34 | 1.56 |
05/07 | 320 | 322 | 320 | 322 | +0.63% | 4,900 | 59億2222万 | 0% | 32.55 | 1.57 |
05/02 | 319 | 320 | 318 | 320 | 0% | 5,600 | 58億8544万 | -0.62% | 32.34 | 1.56 |
05/01 | 320 | 322 | 318 | 320 | -0.62% | 6,200 | 58億8544万 | -0.93% | 32.34 | 1.56 |
04/30 | 324 | 324 | 319 | 322 | +1.9% | 12,200 | 59億2222万 | -0.92% | 32.55 | 1.57 |
04/26 | 318 | 318 | 315 | 316 | -0.94% | 4,600 | 58億1187万 | -3.07% | 31.94 | 1.54 |
04/25 | 321 | 321 | 317 | 319 | +0.63% | 4,200 | 58億6704万 | -2.45% | 32.24 | 1.55 |
04/24 | 322 | 322 | 317 | 317 | -0.63% | 5,600 | 58億3026万 | -3.35% | 32.04 | 1.54 |
04/23 | 328 | 328 | 317 | 319 | -0.93% | 13,200 | 58億6704万 | -3.33% | 32.24 | 1.55 |
04/22 | 320 | 324 | 320 | 322 | +2.22% | 6,300 | 59億2222万 | -2.72% | 32.55 | 1.57 |
04/19 | 321 | 321 | 315 | 315 | -1.25% | 12,900 | 57億9348万 | -5.12% | 31.84 | 1.54 |
04/18 | 315 | 322 | 315 | 319 | +0.31% | 11,300 | 58億6704万 | -4.2% | 32.24 | 1.55 |
04/17 | 323 | 323 | 318 | 318 | -1.55% | 9,200 | 58億4865万 | -4.5% | 32.14 | 1.55 |
04/16 | 325 | 325 | 320 | 323 | -0.31% | 5,000 | 59億4061万 | -3.29% | 32.65 | 1.57 |
04/15 | 327 | 327 | 321 | 324 | +0.62% | 9,500 | 59億5900万 | -2.99% | 32.75 | 1.58 |
04/12 | 323 | 323 | 319 | 322 | -0.31% | 3,900 | 59億2222万 | -3.88% | 32.55 | 1.57 |
04/11 | 319 | 324 | 311 | 323 | +2.22% | 23,600 | 59億4061万 | -3.58% | 32.65 | 1.57 |
04/10 | 313 | 317 | 313 | 316 | +0.96% | 5,900 | 58億1187万 | -5.67% | 31.94 | 1.54 |
04/09 | 315 | 317 | 311 | 313 | -0.63% | 15,200 | 57億5669万 | -6.85% | 31.64 | 1.53 |
04/08 | 321 | 323 | 315 | 315 | -1.87% | 20,300 | 57億9348万 | -6.53% | 31.84 | 1.54 |
04/05 | 327 | 327 | 320 | 321 | -1.83% | 20,200 | 59億383万 | -4.75% | 32.44 | 1.56 |
04/04 | 328 | 329 | 326 | 327 | -0.3% | 14,600 | 60億1418万 | -2.97% | 33.05 | 1.59 |
04/03 | 328 | 332 | 328 | 328 | 0% | 9,900 | 60億3257万 | -2.96% | 33.15 | 1.6 |
04/02 | 330 | 334 | 328 | 328 | -0.61% | 18,900 | 60億3257万 | -2.67% | 33.15 | 1.6 |
04/01 | 335 | 335 | 330 | 330 | -2.94% | 41,900 | 60億6936万 | -2.08% | 33.35 | 1.61 |
03/29 | 337 | 340 | 334 | 340 | +2.1% | 22,700 | 62億5328万 | +0.89% | 12.04 | 1.66 |
03/28 | 329 | 338 | 329 | 333 | -5.93% | 78,000 | 61億2453万 | -0.89% | 11.79 | 1.62 |
03/27 | 355 | 356 | 350 | 354 | 0% | 63,100 | 65億1076万 | +5.36% | 12.53 | 1.73 |
03/26 | 354 | 355 | 352 | 354 | +0.28% | 32,100 | 65億1076万 | +5.67% | 12.53 | 1.73 |
03/25 | 352 | 354 | 350 | 353 | +1.15% | 30,700 | 64億9237万 | +6.01% | 12.5 | 1.72 |
03/22 | 349 | 353 | 349 | 349 | +0.29% | 39,900 | 64億1880万 | +5.12% | 12.36 | 1.7 |
03/21 | 347 | 350 | 347 | 348 | -0.29% | 23,600 | 64億41万 | +5.14% | 12.32 | 1.7 |
03/19 | 349 | 350 | 345 | 349 | +0.87% | 14,500 | 64億1880万 | +5.76% | 12.36 | 1.7 |
03/18 | 347 | 349 | 345 | 346 | +1.17% | 25,800 | 63億6363万 | +5.17% | 12.25 | 1.69 |
03/15 | 340 | 344 | 338 | 342 | +0.59% | 20,700 | 62億9006万 | +4.27% | 12.11 | 1.67 |
03/14 | 335 | 340 | 333 | 340 | +1.49% | 22,400 | 62億5328万 | +3.98% | 12.04 | 1.66 |
03/13 | 335 | 336 | 333 | 335 | +0.3% | 26,800 | 61億6132万 | +2.76% | 11.86 | 1.63 |
03/12 | 332 | 334 | 329 | 334 | +0.3% | 26,000 | 61億4292万 | +2.45% | 11.83 | 1.63 |
03/11 | 333 | 334 | 332 | 333 | +0.6% | 17,700 | 61億2453万 | +2.46% | 11.79 | 1.62 |
03/08 | 333 | 333 | 331 | 331 | +0.3% | 12,200 | 60億8775万 | +2.16% | 11.72 | 1.61 |
03/07 | 330 | 332 | 329 | 330 | +0.3% | 18,100 | 60億6936万 | +1.85% | 11.68 | 1.61 |
03/06 | 331 | 332 | 329 | 329 | -0.9% | 26,500 | 60億5096万 | +1.23% | 11.65 | 1.6 |
03/05 | 334 | 334 | 330 | 332 | -0.3% | 16,700 | 61億614万 | +2.15% | 11.76 | 1.62 |
03/04 | 333 | 333 | 330 | 333 | +0.6% | 24,300 | 61億2453万 | +2.46% | 11.79 | 1.62 |
03/01 | 328 | 332 | 328 | 331 | +0.91% | 41,700 | 60億8775万 | +1.85% | 11.72 | 1.61 |
02/29 | 331 | 331 | 327 | 328 | 0% | 18,300 | 60億3257万 | +1.23% | 11.61 | 1.6 |
02/28 | 328 | 329 | 325 | 328 | +0.61% | 18,100 | 60億3257万 | +1.23% | 11.61 | 1.6 |
02/27 | 329 | 329 | 324 | 326 | +0.31% | 24,900 | 59億9579万 | +0.93% | 11.54 | 1.59 |
02/26 | 324 | 326 | 322 | 325 | +0.93% | 15,400 | 59億7740万 | +0.62% | 11.51 | 1.58 |
02/22 | 324 | 324 | 319 | 322 | +0.31% | 18,700 | 59億2222万 | 0% | 11.4 | 1.57 |
02/21 | 324 | 325 | 321 | 321 | -0.62% | 19,600 | 59億383万 | -0.31% | 11.37 | 1.56 |
02/20 | 326 | 326 | 322 | 323 | -0.31% | 11,200 | 59億4061万 | +0.62% | 11.44 | 1.57 |
02/19 | 327 | 327 | 324 | 324 | 0% | 25,700 | 59億5900万 | +0.93% | 11.47 | 1.58 |
02/16 | 323 | 328 | 321 | 324 | +1.57% | 56,400 | 59億5900万 | +1.25% | 11.47 | 1.58 |
02/15 | 322 | 322 | 317 | 319 | 0% | 20,500 | 58億6704万 | -0.31% | 11.3 | 1.55 |
02/14 | 322 | 323 | 316 | 319 | -0.93% | 32,100 | 58億6704万 | 0% | 11.3 | 1.55 |
02/13 | 322 | 323 | 319 | 322 | 0% | 21,400 | 59億2222万 | +0.94% | 11.4 | 1.57 |
02/09 | 324 | 324 | 319 | 322 | -0.31% | 15,600 | 59億2222万 | +0.94% | 11.4 | 1.57 |
02/08 | 319 | 323 | 319 | 323 | +1.25% | 15,500 | 59億4061万 | +1.25% | 11.44 | 1.57 |
02/07 | 323 | 323 | 318 | 319 | -1.24% | 27,000 | 58億6704万 | +0.31% | 11.3 | 1.55 |
02/06 | 326 | 327 | 323 | 323 | -0.92% | 20,400 | 59億4061万 | +1.57% | 11.44 | 1.57 |
02/05 | 320 | 330 | 317 | 326 | +2.84% | 69,800 | 59億9579万 | +2.52% | 11.54 | 1.59 |
02/02 | 314 | 320 | 311 | 317 | +1.28% | 40,500 | 58億3026万 | 0% | 11.22 | 1.54 |
02/01 | 341 | 341 | 309 | 313 | -6.01% | 246,900 | 57億5669万 | -1.26% | 11.08 | 1.53 |
01/31 | 350 | 373 | 318 | 333 | -4.58% | 568,200 | 61億2453万 | +5.05% | 11.79 | 1.62 |
01/30 | 334 | 349 | 330 | 349 | +6.4% | 65,000 | 64億1880万 | +10.09% | 12.36 | 1.7 |
01/29 | 334 | 335 | 324 | 328 | 0% | 54,700 | 60億3257万 | +3.8% | 11.61 | 1.6 |
01/26 | 324 | 331 | 324 | 328 | +1.23% | 31,200 | 60億3257万 | +4.13% | 11.61 | 1.6 |
01/25 | 320 | 326 | 319 | 324 | +1.89% | 21,800 | 59億5900万 | +3.18% | 11.47 | 1.58 |
01/24 | 316 | 320 | 316 | 318 | +0.63% | 15,000 | 58億4865万 | +1.6% | 11.26 | 1.55 |
01/23 | 316 | 317 | 314 | 316 | +0.64% | 15,100 | 58億1187万 | +1.28% | 11.19 | 1.54 |
01/22 | 315 | 316 | 312 | 314 | 0% | 16,300 | 57億7508万 | +0.64% | 11.12 | 1.53 |
01/19 | 312 | 318 | 312 | 314 | +0.64% | 19,100 | 57億7508万 | +0.96% | 11.12 | 1.53 |
01/18 | 314 | 315 | 311 | 312 | 0% | 14,400 | 57億3830万 | +0.65% | 11.05 | 1.52 |
01/17 | 313 | 313 | 311 | 312 | 0% | 9,100 | 57億3830万 | +0.97% | 11.05 | 1.52 |
01/16 | 313 | 314 | 309 | 312 | 0% | 10,500 | 57億3830万 | +1.3% | 11.05 | 1.52 |
01/15 | 310 | 319 | 308 | 312 | +1.3% | 28,600 | 57億3830万 | +1.63% | 11.05 | 1.52 |
01/12 | 305 | 309 | 305 | 308 | 0% | 16,600 | 56億6473万 | +0.65% | 10.91 | 1.5 |
01/11 | 312 | 314 | 308 | 308 | -0.96% | 25,700 | 56億6473万 | +0.65% | 10.91 | 1.5 |
01/10 | 324 | 324 | 307 | 311 | -2.81% | 74,100 | 57億1991万 | +1.97% | 11.01 | 1.52 |
01/09 | 318 | 324 | 318 | 320 | +0.63% | 12,000 | 58億8544万 | +5.26% | 11.33 | 1.56 |
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 | 325 4/13 | 256 1/24 | 19,000 8/17 | - | - | +9.78% 2/28 | -8.38% 8/20 |
2009年 3月期 | 279 4/2 | 195 3/26 | 35,000 3/25 | - | - | +4.42% 8/18 | -18.43% 10/10 |
2010年 3月期 | 253 3/26 3/25 | 198 4/30 4/28 他2件 | 27,000 9/16 | - | - | +8.02% 7/10 | -6.37% 4/5 |
2011年 3月期 | 241 3/9 | 200 3/15 | 36,000 12/20 | 44億3247万 | 36億7840万 | +6.72% 11/26 | -10.87% 3/15 |
2012年 3月期 | 221 4/1 | 189 1/12 1/11 他2件 | 24,000 3/27 | 40億6463万 | 34億7608万 | +4.33% 2/29 | -5.12% 3/29 |
2013年 3月期 | 219 3/25 3/22 他2件 | 181 10/18 | 31,000 3/25 | 40億2784万 | 33億2895万 | +4.83% 3/21 | -8.78% 4/2 |
2014年 3月期 | 212 1/21 | 188 3/27 | 35,000 3/26 | 38億9910万 | 34億5769万 | +6.48% 1/22 | -5.52% 3/27 |
2015年 3月期 | 222 3/26 | 188 5/13 | 62,000 3/27 | 40億8302万 | 34億5769万 | +10.1% 4/14 | -4.88% 3/27 |
2016年 3月期 | 267 4/14 | 192 3/31 3/30 | 903,000 4/14 | 49億1066万 | 35億3126万 | +8.76% 7/22 | -8.74% 8/24 |
2017年 3月期 | 282 10/26 | 192 6/28 6/24 他3件 | 424,000 10/26 | 51億8654万 | 35億3126万 | +10.91% 10/26 | -4.27% 3/29 |
2018年 3月期 | 308 1/30 | 196 4/25 | 2,617,000 1/30 | 56億6473万 | 36億483万 | +14.4% 1/30 | -5.81% 3/5 |
2019年 3月期 | 240 5/15 | 194 12/25 | 602,000 5/15 | 44億1408万 | 35億6804万 | +4.56% 10/2 | -6.72% 12/25 |
2020年 3月期 | 282 10/18 | 195 3/13 3/10 | 3,351,600 10/18 | 51億8654万 | 35億8644万 | +14.47% 10/18 | -8.02% 2/28 |
2021年 3月期 | 253 3/29 | 200 4/6 | 184,400 7/30 | 46億5317万 | 36億7840万 | +11.55% 4/27 | -5.45% 4/12 |
2022年 3月期 | 309 6/4 | 223 4/12 | 2,082,300 6/4 | 56億8312万 | 41億141万 | +7.03% 6/4 | -2.86% 4/12 |
2023年 3月期 | 256 3/29 | 241 3/30 | 43,300 6/27 | 47億835万 | 44億3247万 | +2.28% 3/3 | -2.87% 4/7 |
2024年 3月期 | 373 1/31 | 244 6/20 6/2 他4件 | 1,254,300 7/28 | 68億6021万 | 44億8764万 | +14.82% 7/28 | -6.78% 4/9 |
最新 | 310 2024/6/4 | 2,300 | 57億152万 | -0.64% 312 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%(0.97倍)
- 1985/12/28 vs 1984/12/28
- 19%(1.19倍)
- 1986/12/27 vs 1985/12/28
- 42%(1.42倍)
- 1987/12/28 vs 1986/12/27
- 40%(1.4倍)
- 1988/12/28 vs 1987/12/28
- 106%(2.06倍)
- 1989/12/29 vs 1988/12/28
- -9%(0.91倍)
- 1990/12/13 vs 1989/12/29
- 22%(1.22倍)
- 1991/12/30 vs 1990/12/13
- -10%(0.9倍)
- 1992/12/24 vs 1991/12/30
- 7%(1.07倍)
- 1993/12/07 vs 1992/12/24
- -38%(0.62倍)
- 1994/12/30 vs 1993/12/07
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/30
- -45%(0.55倍)
- 1996/12/30 vs 1995/12/29
- -22%(0.78倍)
- 1997/12/29 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/28 vs 1997/12/29
- 0%(1倍)
- 1999/12/30 vs 1998/12/28
- 12%(1.12倍)
- 2000/12/29 vs 1999/12/30
- -16%(0.84倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/29 vs 2002/12/30
- 1%(1.01倍)
- 2004/12/30 vs 2003/12/29
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 2%(1.02倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/06/04 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
181円(2012/10/18) - 71%(1.71倍)
310円(6/4)