株価チャート
株価
6/7
- 前日 (6/6)
- 2,156
- 始値
- 2,156
- 高値
- 2,174
- 安値
- 2,156
- 終値 +0.83%
- 2,174
- 出来高 -4.69%
- 113,900
乖離率
- 株価(5日)
移動平均値 - +0.69%
2,159 - 株価(25日)
移動平均値 - +2.6%
2,119 - 出来高(5日)
移動平均値 - -11.44%
128,620
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 | 2,156 | 2,174 | 2,156 | 2,174 | +0.83% | 113,900 | 991億5562万 | +2.6% | 14.33 | 0.96 |
06/06 | 2,170 | 2,170 | 2,150 | 2,156 | -0.28% | 119,500 | 983億3464万 | +1.94% | 14.21 | 0.95 |
06/05 | 2,162 | 2,167 | 2,145 | 2,162 | +0.05% | 135,600 | 986億830万 | +2.27% | 14.25 | 0.96 |
06/04 | 2,135 | 2,163 | 2,128 | 2,161 | +0.89% | 166,900 | 985億6269万 | +2.37% | 14.25 | 0.95 |
06/03 | 2,155 | 2,157 | 2,142 | 2,142 | -0.6% | 107,200 | 976億9610万 | +1.61% | 14.12 | 0.95 |
05/31 | 2,144 | 2,155 | 2,138 | 2,155 | +0.51% | 195,200 | 982億8903万 | +2.28% | 14.21 | 0.95 |
05/30 | 2,110 | 2,145 | 2,107 | 2,144 | +1.28% | 111,500 | 977億8732万 | +1.8% | 14.14 | 0.95 |
05/29 | 2,138 | 2,149 | 2,117 | 2,117 | -0.98% | 95,500 | 965億5586万 | +0.62% | 13.96 | 0.94 |
05/28 | 2,146 | 2,157 | 2,132 | 2,138 | -0.37% | 132,500 | 975億1366万 | +1.71% | 14.1 | 0.94 |
05/27 | 2,141 | 2,146 | 2,134 | 2,146 | +0.23% | 95,800 | 978億7854万 | +2.09% | 14.15 | 0.95 |
05/24 | 2,104 | 2,141 | 2,101 | 2,141 | +1.28% | 156,900 | 976億5049万 | +2% | 14.12 | 0.95 |
05/23 | 2,113 | 2,120 | 2,105 | 2,114 | -0.19% | 94,900 | 964億1903万 | +0.86% | 13.94 | 0.93 |
05/22 | 2,107 | 2,121 | 2,101 | 2,118 | +0.52% | 122,600 | 966億147万 | +1.1% | 13.96 | 0.94 |
05/21 | 2,117 | 2,125 | 2,103 | 2,107 | -0.19% | 104,900 | 960億9976万 | +0.67% | 13.89 | 0.93 |
05/20 | 2,102 | 2,119 | 2,100 | 2,111 | +0.43% | 104,500 | 962億8220万 | +1% | 13.92 | 0.93 |
05/17 | 2,085 | 2,105 | 2,080 | 2,102 | +0.62% | 125,800 | 958億7171万 | +0.72% | 13.86 | 0.93 |
05/16 | 2,082 | 2,092 | 2,069 | 2,089 | +0.67% | 92,800 | 952億7879万 | +0.19% | 13.77 | 0.92 |
05/15 | 2,094 | 2,094 | 2,074 | 2,075 | -0.77% | 103,300 | 946億4025万 | -0.38% | 13.68 | 0.92 |
05/14 | 2,085 | 2,094 | 2,078 | 2,091 | -0.1% | 85,000 | 953億7001万 | +0.48% | 13.79 | 0.92 |
05/13 | 2,079 | 2,098 | 2,077 | 2,093 | +0.43% | 99,000 | 954億6122万 | +0.72% | 13.8 | 0.92 |
05/10 | 2,099 | 2,105 | 2,071 | 2,084 | -0.29% | 125,500 | 950億5074万 | +0.39% | 13.74 | 0.92 |
05/09 | 2,082 | 2,099 | 2,069 | 2,090 | +0.92% | 103,800 | 953億2440万 | +0.77% | 13.78 | 0.92 |
05/08 | 2,084 | 2,087 | 2,063 | 2,071 | -0.62% | 115,400 | 944億5781万 | -0.1% | 13.65 | 0.92 |
05/07 | 2,096 | 2,096 | 2,082 | 2,084 | -0.71% | 96,700 | 950億5074万 | +0.53% | 13.74 | 0.92 |
05/02 | 2,101 | 2,103 | 2,088 | 2,099 | +0.14% | 75,100 | 957億3488万 | +1.3% | 13.84 | 0.93 |
05/01 | 2,111 | 2,111 | 2,084 | 2,096 | -0.76% | 103,700 | 955億9805万 | +1.21% | 13.82 | 0.93 |
04/30 | 2,112 | 2,112 | 2,085 | 2,112 | +0.67% | 126,800 | 963億2781万 | +2.03% | 13.92 | 0.93 |
04/26 | 2,085 | 2,101 | 2,072 | 2,098 | +0.24% | 169,900 | 956億8927万 | +1.45% | 13.83 | 0.93 |
04/25 | 2,116 | 2,116 | 2,090 | 2,093 | -1.18% | 156,600 | 954億6122万 | +1.26% | 13.8 | 0.92 |
04/24 | 2,121 | 2,125 | 2,108 | 2,118 | -0.33% | 171,200 | 966億147万 | +2.47% | 13.96 | 0.94 |
04/23 | 2,125 | 2,150 | 2,112 | 2,125 | +1.63% | 327,900 | 969億2074万 | +2.86% | 14.01 | 0.94 |
04/22 | 2,083 | 2,095 | 2,073 | 2,091 | +0.77% | 159,200 | 953億7001万 | +1.31% | 13.79 | 0.92 |
04/19 | 2,115 | 2,115 | 2,066 | 2,075 | -2.21% | 282,800 | 946億4025万 | +0.53% | 13.68 | 0.92 |
04/18 | 2,080 | 2,135 | 2,080 | 2,122 | +2.66% | 345,700 | 967億8391万 | +2.76% | 13.99 | 0.94 |
04/17 | 2,080 | 2,094 | 2,067 | 2,067 | -0.24% | 185,300 | 942億7537万 | +0.29% | 13.63 | 0.91 |
04/16 | 2,090 | 2,107 | 2,061 | 2,072 | -1% | 248,900 | 945億342万 | +0.63% | 13.66 | 0.92 |
04/15 | 2,140 | 2,145 | 2,070 | 2,093 | +1.75% | 860,300 | 954億6122万 | +1.75% | 13.8 | 0.92 |
04/12 | 2,054 | 2,068 | 2,037 | 2,057 | +1.08% | 303,200 | 938億1927万 | +0.15% | 13.56 | 0.91 |
04/11 | 2,041 | 2,043 | 2,026 | 2,035 | -0.54% | 169,300 | 928億1586万 | -0.88% | 13.42 | 0.9 |
04/10 | 2,045 | 2,054 | 2,045 | 2,046 | +0.24% | 92,400 | 933億1757万 | -0.34% | 13.49 | 0.9 |
04/09 | 2,044 | 2,051 | 2,031 | 2,041 | 0% | 115,000 | 930億8952万 | -0.54% | 13.46 | 0.9 |
04/08 | 2,038 | 2,046 | 2,027 | 2,041 | +0.1% | 123,200 | 930億8952万 | -0.49% | 13.46 | 0.9 |
04/05 | 2,015 | 2,043 | 2,015 | 2,039 | +0.94% | 149,500 | 929億9830万 | -0.59% | 13.44 | 0.9 |
04/04 | 2,016 | 2,024 | 2,003 | 2,020 | +0.05% | 134,000 | 921億3171万 | -1.56% | 13.32 | 0.89 |
04/03 | 2,020 | 2,026 | 2,011 | 2,019 | -0.74% | 151,400 | 920億8610万 | -1.66% | 13.31 | 0.89 |
04/02 | 2,066 | 2,066 | 2,028 | 2,034 | -1.5% | 137,900 | 927億7025万 | -1.07% | 13.41 | 0.9 |
04/01 | 2,080 | 2,085 | 2,061 | 2,065 | -0.72% | 129,600 | 941億8415万 | +0.34% | 13.61 | 0.91 |
03/29 | 2,050 | 2,083 | 2,049 | 2,080 | +1.32% | 123,000 | 948億6830万 | +1.02% | 13.71 | 0.92 |
03/28 | 2,086 | 2,088 | 2,048 | 2,053 | -1.2% | 154,600 | 936億3683万 | -0.24% | 13.54 | 0.91 |
03/27 | 2,071 | 2,085 | 2,065 | 2,078 | +0.58% | 145,800 | 947億7708万 | +0.92% | 13.7 | 0.92 |
03/26 | 2,072 | 2,076 | 2,051 | 2,066 | -0.19% | 90,000 | 942億2976万 | +0.29% | 13.62 | 0.91 |
03/25 | 2,090 | 2,094 | 2,070 | 2,070 | -0.72% | 134,600 | 944億1220万 | +0.49% | 13.65 | 0.91 |
03/22 | 2,088 | 2,093 | 2,079 | 2,085 | -0.14% | 123,300 | 950億9635万 | +1.21% | 13.75 | 0.92 |
03/21 | 2,102 | 2,108 | 2,084 | 2,088 | -0.14% | 223,000 | 952億3318万 | +1.36% | 13.77 | 0.92 |
03/19 | 2,085 | 2,096 | 2,082 | 2,091 | +0.38% | 213,300 | 953億7001万 | +1.41% | 13.79 | 0.92 |
03/18 | 2,090 | 2,092 | 2,069 | 2,083 | -0.05% | 199,400 | 950億513万 | +0.92% | 13.73 | 0.92 |
03/15 | 2,084 | 2,085 | 2,069 | 2,084 | 0% | 175,800 | 950億5074万 | +0.92% | 13.74 | 0.92 |
03/14 | 2,048 | 2,084 | 2,048 | 2,084 | +2.36% | 287,500 | 950億5074万 | +0.77% | 13.74 | 0.92 |
03/13 | 2,036 | 2,047 | 2,026 | 2,036 | +0.49% | 217,700 | 928億6147万 | -1.64% | 13.42 | 0.9 |
03/12 | 2,007 | 2,030 | 1,991 | 2,026 | +0.8% | 182,200 | 924億537万 | -2.36% | 13.36 | 0.9 |
03/11 | 2,023 | 2,029 | 1,996 | 2,010 | -0.79% | 220,400 | 916億7561万 | -3.41% | 13.25 | 0.89 |
03/08 | 2,015 | 2,033 | 2,000 | 2,026 | -0.15% | 236,100 | 924億537万 | -2.97% | 13.36 | 0.9 |
03/07 | 2,021 | 2,035 | 2,015 | 2,029 | +0.3% | 176,400 | 925億4220万 | -3.1% | 13.38 | 0.9 |
03/06 | 2,023 | 2,032 | 2,015 | 2,023 | +0.1% | 193,600 | 922億6854万 | -3.62% | 13.34 | 0.89 |
03/05 | 2,010 | 2,028 | 2,002 | 2,021 | +0.45% | 178,500 | 921億7732万 | -4.04% | 13.32 | 0.89 |
03/04 | 2,040 | 2,042 | 2,010 | 2,012 | -1.81% | 316,100 | 917億6683万 | -4.69% | 13.27 | 0.89 |
03/01 | 2,060 | 2,069 | 2,039 | 2,049 | -0.53% | 304,200 | 934億5440万 | -3.21% | 13.51 | 0.91 |
02/29 | 2,070 | 2,081 | 2,045 | 2,060 | +0.39% | 346,400 | 939億5610万 | -2.92% | 16.44 | 0.91 |
02/28 | 2,040 | 2,062 | 2,036 | 2,052 | -1.54% | 758,400 | 935億9122万 | -3.57% | 16.38 | 0.91 |
02/27 | 2,102 | 2,102 | 2,073 | 2,084 | -0.86% | 1,196,900 | 950億5074万 | -2.34% | 16.63 | 0.92 |
02/26 | 2,097 | 2,106 | 2,085 | 2,102 | +1.11% | 351,300 | 958億7171万 | -1.73% | 16.77 | 0.93 |
02/22 | 2,090 | 2,090 | 2,068 | 2,079 | +0.68% | 432,700 | 948億2269万 | -3.03% | 16.59 | 0.92 |
02/21 | 2,077 | 2,082 | 2,055 | 2,065 | -0.82% | 591,000 | 941億8415万 | -3.95% | 16.48 | 0.91 |
02/20 | 2,112 | 2,118 | 2,080 | 2,082 | -0.62% | 469,900 | 949億5952万 | -3.43% | 16.61 | 0.92 |
02/19 | 2,066 | 2,100 | 2,062 | 2,095 | +1.35% | 529,100 | 955億5244万 | -3.1% | 16.72 | 0.93 |
02/16 | 2,082 | 2,082 | 2,063 | 2,067 | +0.15% | 408,300 | 942億7537万 | -4.66% | 16.49 | 0.91 |
02/15 | 2,100 | 2,100 | 2,062 | 2,064 | -1.71% | 504,100 | 941億3854万 | -5.15% | 16.47 | 0.91 |
02/14 | 2,129 | 2,129 | 2,089 | 2,100 | -1.59% | 545,200 | 957億8049万 | -3.85% | 16.76 | 0.93 |
02/13 | 2,135 | 2,137 | 2,114 | 2,134 | +0.23% | 471,000 | 973億3122万 | -2.56% | 17.03 | 0.94 |
02/09 | 2,133 | 2,142 | 2,115 | 2,129 | +0.33% | 311,000 | 971億318万 | -2.96% | 16.99 | 0.94 |
02/08 | 2,136 | 2,136 | 2,109 | 2,122 | -1.26% | 484,300 | 967億8391万 | -3.41% | 16.93 | 0.94 |
02/07 | 2,133 | 2,150 | 2,129 | 2,149 | +0.42% | 267,400 | 980億1537万 | -2.27% | 17.15 | 0.95 |
02/06 | 2,161 | 2,163 | 2,140 | 2,140 | -1.15% | 479,000 | 976億488万 | -2.73% | 17.08 | 0.95 |
02/05 | 2,165 | 2,182 | 2,157 | 2,165 | -0.23% | 505,800 | 987億4513万 | -1.64% | 17.28 | 0.96 |
02/02 | 2,168 | 2,177 | 2,156 | 2,170 | -0.05% | 270,200 | 989億7318万 | -1.36% | 17.32 | 0.96 |
02/01 | 2,183 | 2,184 | 2,164 | 2,171 | -0.5% | 281,400 | 990億1879万 | -1.27% | 17.32 | 0.96 |
01/31 | 2,177 | 2,183 | 2,161 | 2,182 | +0.55% | 192,900 | 995億2049万 | -0.68% | 17.41 | 0.96 |
01/30 | 2,175 | 2,190 | 2,166 | 2,170 | -0.23% | 232,600 | 989億7318万 | -1.14% | 17.32 | 0.96 |
01/29 | 2,164 | 2,180 | 2,164 | 2,175 | +0.69% | 321,300 | 992億123万 | -0.82% | 17.36 | 0.96 |
01/26 | 2,171 | 2,174 | 2,159 | 2,160 | -0.46% | 210,300 | 985億1708万 | -1.41% | 17.24 | 0.95 |
01/25 | 2,158 | 2,171 | 2,151 | 2,170 | -0.23% | 262,500 | 989億7318万 | -0.96% | 17.32 | 0.96 |
01/24 | 2,204 | 2,204 | 2,166 | 2,175 | -1.14% | 226,500 | 992億123万 | -0.64% | 17.36 | 0.96 |
01/23 | 2,209 | 2,219 | 2,199 | 2,200 | -0.5% | 156,400 | 1003億4147万 | +0.5% | 17.56 | 0.97 |
01/22 | 2,202 | 2,215 | 2,192 | 2,211 | +0.41% | 232,200 | 1008億4318万 | +1.01% | 17.64 | 0.98 |
01/19 | 2,232 | 2,239 | 2,202 | 2,202 | -0.86% | 157,700 | 1004億3269万 | +0.69% | 17.57 | 0.97 |
01/18 | 2,249 | 2,249 | 2,221 | 2,221 | +0.09% | 142,000 | 1012億9927万 | +1.6% | 17.72 | 0.98 |
01/17 | 2,232 | 2,255 | 2,217 | 2,219 | +0.14% | 179,800 | 1012億805万 | +1.65% | 17.71 | 0.98 |
01/16 | 2,241 | 2,242 | 2,208 | 2,216 | -1.16% | 208,200 | 1010億7123万 | +1.65% | 17.68 | 0.98 |
01/15 | 2,251 | 2,261 | 2,222 | 2,242 | -0.18% | 273,700 | 1022億5708万 | +2.89% | 17.89 | 0.99 |
01/12 | 2,252 | 2,265 | 2,233 | 2,246 | -0.49% | 168,400 | 1024億3952万 | +3.22% | 17.92 | 0.99 |
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 | |
2009年 2月期 | 2,060 4/2 | 1,160 10/10 | 970,500 1/16 | - | - | +24.73% 11/4 | -22.09% 10/9 |
2010年 2月期 | 1,463 9/10 | 1,111 2/25 2/24 | 1,011,300 4/17 | - | - | +7.6% 5/26 | -7.02% 10/14 |
2011年 2月期 | 1,457 5/13 | 1,050 10/13 | 572,200 2/23 | 737億3842万 | 531億4024万 | +11.5% 4/16 | -23.72% 3/15 |
2012年 2月期 | 1,105 3/1 | 800 3/15 | 562,200 2/24 | 559億2378万 | 404億8780万 | +8.6% 7/19 | -6.32% 8/9 |
2013年 2月期 | 1,299 2/18 2/1 | 945 9/6 9/5 | 785,300 2/25 | 657億4207万 | 478億2622万 | +10.51% 1/31 | -7.95% 5/17 |
2014年 2月期 | 1,832 1/20 | 1,224 5/28 | 836,900 7/16 | 927億1708万 | 619億4634万 | +19.02% 7/17 | -9.52% 5/27 |
2015年 2月期 | 1,878 4/25 | 1,570 10/17 | 811,500 2/24 | 950億4513万 | 794億5732万 | +14.1% 3/19 | -8.3% 10/17 |
2016年 2月期 | 2,410 5/28 4/21 | 1,656 2/12 | 992,700 2/24 | 1219億6952万 | 838億976万 | +12.75% 4/16 | -9.91% 2/12 |
2017年 2月期 | 2,247 2/20 | 1,700 3/4 | 911,900 10/17 | 1137億2013万 | 860億3659万 | +12.22% 10/24 | -5.38% 5/25 |
2018年 2月期 | 2,823 1/5 12/26 | 2,155 4/14 | 1,365,300 2/23 | 1428億7135万 | 1090億6403万 | +11.29% 10/16 | -5.81% 1/16 |
2019年 2月期 | 2,566 4/5 | 1,918 10/15 | 1,280,100 2/25 | 1298億6464万 | 970億6952万 | +6.53% 9/20 | -10.17% 12/25 |
2020年 2月期 | 2,255 4/15 | 1,807 2/28 | 922,400 2/26 | 1141億2501万 | 914億5183万 | +5.77% 9/19 | -20.03% 3/13 |
2021年 2月期 | 1,878 3/3 | 1,402 7/31 | 1,033,200 2/24 | 950億4513万 | 639億4488万 | +8.62% 5/11 | -13.45% 7/31 |
2022年 2月期 | 1,850 3/22 | 1,508 12/1 | 1,180,000 2/24 | 843億7805万 | 687億7951万 | +7.24% 6/9 | -9.27% 4/20 |
2023年 2月期 | 1,900 2/20 | 1,411 4/13 | 1,500,500 2/24 | 866億5854万 | 643億5537万 | +8.92% 1/26 | -6.92% 4/12 |
2024年 2月期 | 2,420 9/13 9/12 | 1,840 3/23 | 1,416,500 7/18 | 1103億7562万 | 839億2196万 | +11.33% 4/20 | -11.93% 10/16 |
最新 | 2,174 2024/6/7 | 113,900 | 991億5562万 | +2.6% 2,119 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 9%(1.09倍)
- 2009/12/30 vs 2008/12/30
- -39%(0.61倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/06/07 vs 2023/12/29
- 0%(1倍)
- 過去安値
800円(2011/03/15) - 172%(2.72倍)
2,174円(6/7)