株価チャート
株価
6/3
- 前日 (5/31)
- 1,492
- 始値
- 1,497
- 高値
- 1,507
- 安値
- 1,487
- 終値 +0.74%
- 1,503
- 出来高 -39.6%
- 110,900
乖離率
- 株価(5日)
移動平均値 - +2.18%
1,471 - 株価(25日)
移動平均値 - -6.41%
1,606 - 出来高(5日)
移動平均値 - -9.94%
123,140
2024/01/05~2024/06/03
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 | ||||||||||
06/03 | 1,497 | 1,507 | 1,487 | 1,503 | +0.74% | 110,900 | 584億7088万 | -6.41% | 9.84 | 1.06 |
05/31 | 1,470 | 1,492 | 1,465 | 1,492 | +3.04% | 183,600 | 580億4295万 | -7.73% | 9.77 | 1.05 |
05/30 | 1,440 | 1,450 | 1,419 | 1,448 | +0.35% | 111,900 | 563億3123万 | -11.11% | 9.48 | 1.02 |
05/29 | 1,469 | 1,473 | 1,440 | 1,443 | -1.77% | 116,800 | 561億3671万 | -12.12% | 9.45 | 1.02 |
05/28 | 1,494 | 1,506 | 1,467 | 1,469 | -1.87% | 92,500 | 571億4819万 | -11.08% | 9.62 | 1.04 |
05/27 | 1,493 | 1,514 | 1,486 | 1,497 | +0.47% | 136,800 | 582億3746万 | -9.98% | 9.8 | 1.06 |
05/24 | 1,443 | 1,498 | 1,443 | 1,490 | +1.71% | 131,800 | 579億6514万 | -10.89% | 9.76 | 1.05 |
05/23 | 1,477 | 1,477 | 1,443 | 1,465 | -0.95% | 192,700 | 569億9258万 | -12.95% | 9.59 | 1.04 |
05/22 | 1,475 | 1,495 | 1,463 | 1,479 | +0.2% | 175,900 | 575億3721万 | -12.79% | 9.68 | 1.05 |
05/21 | 1,535 | 1,540 | 1,476 | 1,476 | -3.66% | 185,500 | 574億2051万 | -13.53% | 9.66 | 1.04 |
05/20 | 1,529 | 1,543 | 1,523 | 1,532 | +0.2% | 159,200 | 595億9906万 | -10.72% | 10.03 | 1.08 |
05/17 | 1,491 | 1,537 | 1,476 | 1,529 | +1.87% | 224,800 | 594億8235万 | -11.31% | 10.01 | 1.08 |
05/16 | 1,520 | 1,532 | 1,474 | 1,501 | -0.73% | 326,200 | 583億9308万 | -13.34% | 9.83 | 1.06 |
05/15 | 1,518 | 1,539 | 1,507 | 1,512 | +0.07% | 336,100 | 588億2101万 | -13.15% | 9.9 | 1.07 |
05/14 | 1,550 | 1,557 | 1,501 | 1,511 | -2.39% | 597,000 | 587億8210万 | -13.56% | 9.89 | 1.07 |
05/13 | 1,580 | 1,600 | 1,503 | 1,548 | -16.32% | 1,099,000 | 602億2151万 | -11.85% | 10.14 | 1.09 |
05/10 | 1,847 | 1,863 | 1,824 | 1,850 | +1.04% | 121,400 | 719億7015万 | +5.05% | 12.11 | 1.31 |
05/09 | 1,830 | 1,842 | 1,804 | 1,831 | +0.16% | 62,000 | 712億3099万 | +4.33% | 11.99 | 1.29 |
05/08 | 1,836 | 1,861 | 1,822 | 1,828 | -0.54% | 74,700 | 711億1429万 | +4.34% | 11.97 | 1.29 |
05/07 | 1,809 | 1,843 | 1,797 | 1,838 | +2.45% | 83,000 | 715億331万 | +5.09% | 12.03 | 1.3 |
05/02 | 1,800 | 1,805 | 1,779 | 1,794 | -0.11% | 32,000 | 697億9159万 | +2.81% | 11.75 | 1.27 |
05/01 | 1,772 | 1,797 | 1,760 | 1,796 | +1.01% | 54,000 | 698億6940万 | +2.98% | 11.76 | 1.27 |
04/30 | 1,774 | 1,781 | 1,755 | 1,778 | +0.51% | 47,700 | 691億6915万 | +1.95% | 11.64 | 1.26 |
04/26 | 1,793 | 1,795 | 1,752 | 1,769 | -0.56% | 60,800 | 688億1902万 | +1.43% | 11.58 | 1.25 |
04/25 | 1,760 | 1,805 | 1,752 | 1,779 | +0.23% | 93,800 | 692億805万 | +1.89% | 11.65 | 1.26 |
04/24 | 1,782 | 1,782 | 1,761 | 1,775 | -0.06% | 41,300 | 690億5244万 | +1.6% | 11.62 | 1.25 |
04/23 | 1,780 | 1,792 | 1,764 | 1,776 | +0.06% | 98,900 | 690億9134万 | +1.6% | 11.63 | 1.26 |
04/22 | 1,715 | 1,780 | 1,715 | 1,775 | +4.23% | 71,500 | 690億5244万 | +1.49% | 11.62 | 1.25 |
04/19 | 1,721 | 1,724 | 1,672 | 1,703 | -1.84% | 94,800 | 662億5144万 | -2.46% | 11.15 | 1.2 |
04/18 | 1,723 | 1,743 | 1,722 | 1,735 | +0.41% | 53,800 | 674億9633万 | -0.63% | 11.36 | 1.23 |
04/17 | 1,777 | 1,777 | 1,710 | 1,728 | -2.21% | 65,500 | 672億2401万 | -0.97% | 11.31 | 1.22 |
04/16 | 1,780 | 1,790 | 1,752 | 1,767 | -0.73% | 188,700 | 687億4122万 | +1.32% | 11.57 | 1.25 |
04/15 | 1,744 | 1,784 | 1,740 | 1,780 | +1.54% | 61,500 | 692億4695万 | +2.3% | 11.65 | 1.26 |
04/12 | 1,727 | 1,758 | 1,718 | 1,753 | +1.98% | 76,200 | 681億9658万 | +0.92% | 11.48 | 1.24 |
04/11 | 1,700 | 1,731 | 1,687 | 1,719 | +0.12% | 41,600 | 668億7388万 | -0.87% | 11.26 | 1.22 |
04/10 | 1,758 | 1,758 | 1,717 | 1,717 | -1.44% | 35,300 | 667億9608万 | -0.87% | 11.24 | 1.21 |
04/09 | 1,723 | 1,754 | 1,713 | 1,742 | +1.16% | 55,300 | 677億6865万 | +0.69% | 11.41 | 1.23 |
04/08 | 1,708 | 1,722 | 1,700 | 1,722 | +1.41% | 79,400 | 669億9059万 | -0.17% | 11.28 | 1.22 |
04/05 | 1,668 | 1,698 | 1,661 | 1,698 | +0.06% | 132,700 | 660億5692万 | -1.34% | 11.12 | 1.2 |
04/04 | 1,692 | 1,707 | 1,681 | 1,697 | +1.31% | 99,400 | 660億1802万 | -1.28% | 11.11 | 1.2 |
04/03 | 1,691 | 1,705 | 1,675 | 1,675 | -1.76% | 93,800 | 651億6216万 | -2.45% | 10.97 | 1.18 |
04/02 | 1,726 | 1,728 | 1,694 | 1,705 | -2.12% | 81,600 | 663億2924万 | -0.58% | 11.16 | 1.21 |
04/01 | 1,787 | 1,794 | 1,742 | 1,742 | -1.41% | 66,900 | 677億6865万 | +1.75% | 11.41 | 1.23 |
03/29 | 1,752 | 1,783 | 1,750 | 1,767 | +2.08% | 198,200 | 687億4122万 | +3.51% | 13.5 | 1.25 |
03/28 | 1,780 | 1,795 | 1,726 | 1,731 | -2.75% | 200,600 | 673億4072万 | +1.7% | 13.23 | 1.22 |
03/27 | 1,778 | 1,794 | 1,771 | 1,780 | -0.06% | 260,100 | 692億4695万 | +4.77% | 13.6 | 1.26 |
03/26 | 1,798 | 1,806 | 1,773 | 1,781 | -0.11% | 129,400 | 692億8586万 | +5.2% | 13.61 | 1.26 |
03/25 | 1,815 | 1,815 | 1,782 | 1,783 | -2.03% | 213,100 | 693億6366万 | +5.69% | 13.62 | 1.26 |
03/22 | 1,820 | 1,839 | 1,801 | 1,820 | +0.94% | 117,600 | 708億306万 | +8.46% | 13.91 | 1.29 |
03/21 | 1,829 | 1,830 | 1,785 | 1,803 | -0.33% | 261,000 | 701億4172万 | +8.03% | 13.78 | 1.27 |
03/19 | 1,804 | 1,837 | 1,794 | 1,809 | +1.52% | 190,400 | 703億7513万 | +8.91% | 13.82 | 1.28 |
03/18 | 1,754 | 1,820 | 1,741 | 1,782 | +3.91% | 301,900 | 693億2476万 | +7.8% | 13.62 | 1.26 |
03/15 | 1,689 | 1,724 | 1,680 | 1,715 | +1.12% | 124,200 | 667億1827万 | +4.19% | 13.11 | 1.21 |
03/14 | 1,720 | 1,729 | 1,691 | 1,696 | -0.53% | 94,400 | 659億7912万 | +3.29% | 12.96 | 1.2 |
03/13 | 1,727 | 1,733 | 1,689 | 1,705 | +0.12% | 130,600 | 663億2924万 | +3.96% | 13.03 | 1.2 |
03/12 | 1,677 | 1,704 | 1,651 | 1,703 | +1.49% | 83,500 | 662億5144万 | +4.03% | 13.01 | 1.2 |
03/11 | 1,674 | 1,695 | 1,653 | 1,678 | -0.77% | 112,200 | 652億7887万 | +2.32% | 12.82 | 1.19 |
03/08 | 1,676 | 1,705 | 1,668 | 1,691 | +0.48% | 152,800 | 657億8460万 | +2.8% | 12.92 | 1.19 |
03/07 | 1,681 | 1,699 | 1,674 | 1,683 | 0% | 150,500 | 654億7338万 | +2.12% | 12.86 | 1.19 |
03/06 | 1,664 | 1,699 | 1,656 | 1,683 | +1.94% | 177,100 | 654億7338万 | +1.94% | 12.86 | 1.19 |
03/05 | 1,614 | 1,653 | 1,611 | 1,651 | +1.98% | 84,100 | 642億2849万 | -0.36% | 12.62 | 1.17 |
03/04 | 1,634 | 1,636 | 1,613 | 1,619 | -0.8% | 94,400 | 629億8360万 | -2.59% | 12.37 | 1.14 |
03/01 | 1,657 | 1,663 | 1,631 | 1,632 | -0.85% | 95,200 | 634億8934万 | -2.1% | 12.47 | 1.15 |
02/29 | 1,641 | 1,658 | 1,637 | 1,646 | +0.55% | 67,600 | 640億3398万 | -1.61% | 12.58 | 1.16 |
02/28 | 1,627 | 1,652 | 1,627 | 1,637 | +0.61% | 54,800 | 636億8385万 | -2.44% | 12.51 | 1.16 |
02/27 | 1,646 | 1,653 | 1,623 | 1,627 | -1.03% | 61,700 | 632億9483万 | -3.38% | 12.43 | 1.15 |
02/26 | 1,628 | 1,658 | 1,628 | 1,644 | +1.42% | 102,200 | 639億5617万 | -2.61% | 12.56 | 1.16 |
02/22 | 1,636 | 1,656 | 1,618 | 1,621 | -0.55% | 71,100 | 630億6141万 | -4.25% | 12.39 | 1.15 |
02/21 | 1,642 | 1,649 | 1,624 | 1,630 | -0.97% | 67,300 | 634億1153万 | -3.95% | 12.46 | 1.15 |
02/20 | 1,642 | 1,655 | 1,633 | 1,646 | +0.18% | 121,400 | 640億3398万 | -3.35% | 12.58 | 1.16 |
02/19 | 1,628 | 1,645 | 1,614 | 1,643 | +1.23% | 60,000 | 639億1727万 | -3.81% | 12.55 | 1.16 |
02/16 | 1,592 | 1,657 | 1,581 | 1,623 | +3.44% | 237,900 | 631億3922万 | -5.2% | 12.4 | 1.15 |
02/15 | 1,583 | 1,595 | 1,556 | 1,569 | -0.51% | 154,900 | 610億3846万 | -8.67% | 11.99 | 1.11 |
02/14 | 1,590 | 1,592 | 1,573 | 1,577 | -1.62% | 120,200 | 613億4969万 | -8.58% | 12.05 | 1.11 |
02/13 | 1,613 | 1,613 | 1,581 | 1,603 | -0.43% | 167,400 | 623億6116万 | -7.5% | 12.25 | 1.13 |
02/09 | 1,608 | 1,621 | 1,590 | 1,610 | +0.12% | 144,300 | 626億3348万 | -7.31% | 12.3 | 1.14 |
02/08 | 1,625 | 1,625 | 1,594 | 1,608 | -1.17% | 170,200 | 625億5567万 | -7.64% | 12.29 | 1.14 |
02/07 | 1,633 | 1,644 | 1,607 | 1,627 | -0.79% | 211,400 | 632億9483万 | -6.66% | 12.43 | 1.15 |
02/06 | 1,639 | 1,661 | 1,635 | 1,640 | +0.18% | 278,400 | 638億56万 | -5.96% | 12.53 | 1.16 |
02/05 | 1,630 | 1,670 | 1,602 | 1,637 | -8.09% | 636,600 | 636億8385万 | -6.14% | 12.51 | 1.16 |
02/02 | 1,800 | 1,808 | 1,765 | 1,781 | -0.39% | 155,800 | 692億8586万 | +2.12% | 13.61 | 1.26 |
02/01 | 1,764 | 1,796 | 1,759 | 1,788 | +0.45% | 83,600 | 695億5817万 | +2.88% | 13.66 | 1.26 |
01/31 | 1,755 | 1,780 | 1,751 | 1,780 | +1.02% | 82,200 | 692億4695万 | +2.77% | 13.6 | 1.26 |
01/30 | 1,818 | 1,833 | 1,760 | 1,762 | -2.76% | 91,500 | 685億4670万 | +2.09% | 13.46 | 1.24 |
01/29 | 1,793 | 1,817 | 1,787 | 1,812 | +1.68% | 80,900 | 704億9184万 | +5.17% | 13.85 | 1.28 |
01/26 | 1,758 | 1,794 | 1,751 | 1,782 | +1.37% | 77,600 | 693億2476万 | +3.79% | 13.62 | 1.26 |
01/25 | 1,765 | 1,771 | 1,754 | 1,758 | -0.4% | 48,900 | 683億9109万 | +2.63% | 13.43 | 1.24 |
01/24 | 1,781 | 1,789 | 1,760 | 1,765 | -0.68% | 49,300 | 686億6341万 | +3.28% | 13.49 | 1.25 |
01/23 | 1,782 | 1,803 | 1,772 | 1,777 | -0.22% | 57,900 | 691億3024万 | +4.16% | 13.58 | 1.26 |
01/22 | 1,764 | 1,781 | 1,762 | 1,781 | +2.06% | 44,600 | 692億8586万 | +4.64% | 13.61 | 1.26 |
01/19 | 1,758 | 1,760 | 1,738 | 1,745 | -0.34% | 50,500 | 678億8535万 | +2.77% | 13.33 | 1.23 |
01/18 | 1,730 | 1,758 | 1,724 | 1,751 | +0.92% | 35,000 | 681億1877万 | +3.24% | 13.38 | 1.24 |
01/17 | 1,773 | 1,784 | 1,734 | 1,735 | -2.09% | 86,100 | 674億9633万 | +2.42% | 13.26 | 1.23 |
01/16 | 1,789 | 1,823 | 1,770 | 1,772 | -0.67% | 64,600 | 689億3573万 | +4.6% | 13.54 | 1.25 |
01/15 | 1,738 | 1,787 | 1,738 | 1,784 | +2.65% | 77,300 | 694億256万 | +5.44% | 13.63 | 1.26 |
01/12 | 1,764 | 1,773 | 1,733 | 1,738 | -1.31% | 48,300 | 676億1304万 | +2.96% | 13.28 | 1.23 |
01/11 | 1,762 | 1,777 | 1,751 | 1,761 | +0.51% | 66,700 | 685億780万 | +4.45% | 13.46 | 1.24 |
01/10 | 1,772 | 1,772 | 1,749 | 1,752 | -0.74% | 76,900 | 681億5767万 | +4.16% | 13.39 | 1.24 |
01/09 | 1,733 | 1,765 | 1,733 | 1,765 | +2.26% | 66,700 | 686億6341万 | +5.06% | 13.49 | 1.25 |
01/05 | 1,706 | 1,727 | 1,702 | 1,726 | +1.41% | 112,000 | 671億4620万 | +2.8% | 13.19 | 1.22 |
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 | |
2012年 3月期 | 695 3/30 | 495 49,500 1/18 | 304,900 3,049 3/6 | 87億28万 | 61億9660万 | +33.52% 4/9 | -1.57% 2/14 |
2013年 3月期 | 957 3/25 | 616 5/29 | 458,900 1/30 | 119億8010万 | 77億1133万 | +14.11% 7/3 | -17.95% 5/29 |
2014年 3月期 | 933 5/7 | 515 6/21 | 1,073,400 6/11 | 116億7966万 | 64億4697万 | +9.83% 10/28 | -28.19% 6/7 |
2015年 3月期 | 1,278 3/6 | 539 5/13 | 378,800 3/6 | 458億1054万 | 178億6704万 | +28.96% 3/6 | -8.39% 5/13 |
2016年 3月期 | 2,267 8/4 | 992 4/1 | 840,100 7/31 | 812億6174万 | 355億5873万 | +27.78% 7/1 | -18.51% 11/4 |
2017年 3月期 | 1,727 5/16 | 1,206 6/24 | 503,600 7/29 | 619億517万 | 432億2967万 | +15.04% 8/2 | -12.26% 6/24 |
2018年 3月期 | 2,475 2/5 | 1,456 4/14 | 1,003,200 10/26 | 962億8439万 | 521億9104万 | +14.76% 8/1 | -9.49% 3/26 |
2019年 3月期 | 2,610 10/19 | 1,309 2/12 | 1,207,400 2/13 | 1015億3626万 | 509億2374万 | +10.94% 8/24 | -21.14% 11/1 |
2020年 3月期 | 1,802 7/4 | 1,001 3/13 | 546,400 8/6 | 701億281万 | 389億4168万 | +14.13% 7/4 | -20.9% 3/13 |
2021年 3月期 | 1,657 3/18 | 986 8/7 | 1,281,200 6/9 | 644億6191万 | 383億5814万 | +19.38% 2/15 | -9.38% 7/2 |
2022年 3月期 | 1,798 11/8 | 1,089 3/9 | 849,400 10/19 | 699億4720万 | 423億6513万 | +12.59% 11/5 | -14.09% 12/2 |
2023年 3月期 | 1,517 7/29 | 1,009 5/13 | 921,200 5/31 | 590億1552万 | 392億5291万 | +15.44% 6/8 | -14.65% 8/10 |
2024年 3月期 | 1,989 9/15 | 1,144 4/6 | 3,953,200 5/18 | 773億7763万 | 445億478万 | +29.71% 5/18 | -11.67% 11/8 |
最新 | 1,503 2024/6/3 | 110,900 | 584億7088万 | -6.41% 1,606 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 45%(1.45倍)
- 2013/12/30 vs 2012/12/28
- -17%(0.83倍)
- 2014/12/30 vs 2013/12/30
- 32%(1.32倍)
- 2015/12/30 vs 2014/12/30
- 114%(2.14倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/06/03 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
495円(2012/01/18) - 204%(3.04倍)
1,503円(6/3)