株価チャート
株価
6/7
- 前日 (6/6)
- 2,209
- 始値
- 2,175
- 高値
- 2,179
- 安値
- 2,116
- 終値 -2.9%
- 2,145
- 出来高 +86.07%
- 2,514,000
乖離率
- 株価(5日)
移動平均値 - -2.37%
2,197 - 株価(25日)
移動平均値 - -4.5%
2,246 - 出来高(5日)
移動平均値 - +62.6%
1,546,100
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 | 2,175 | 2,179 | 2,116 | 2,145 | -2.9% | 2,514,000 | 9199億9077万 | -4.5% | 17.04 | 1.74 |
06/06 | 2,201 | 2,216 | 2,187 | 2,209 | +0.09% | 1,351,100 | 9474億4038万 | -1.82% | 17.55 | 1.79 |
06/05 | 2,229 | 2,238 | 2,205 | 2,207 | -0.36% | 1,360,500 | 9465億8258万 | -2% | 17.54 | 1.79 |
06/04 | 2,160 | 2,222 | 2,158 | 2,215 | +0.23% | 1,298,800 | 9500億1378万 | -1.64% | 17.6 | 1.8 |
06/03 | 2,220 | 2,229 | 2,197 | 2,210 | -0.36% | 1,206,100 | 9478億6928万 | -1.91% | 17.56 | 1.79 |
05/31 | 2,168 | 2,218 | 2,167 | 2,218 | +2.31% | 3,268,300 | 9513億48万 | -1.6% | 17.62 | 1.8 |
05/30 | 2,139 | 2,186 | 2,135 | 2,168 | +0.88% | 1,586,800 | 9298億5548万 | -3.82% | 17.23 | 1.76 |
05/29 | 2,198 | 2,206 | 2,149 | 2,149 | -2.94% | 1,545,900 | 9217億637万 | -4.87% | 17.07 | 1.74 |
05/28 | 2,227 | 2,247 | 2,212 | 2,214 | -1.47% | 1,075,200 | 9495億8488万 | -2.12% | 17.59 | 1.79 |
05/27 | 2,295 | 2,299 | 2,229 | 2,247 | -1.83% | 1,109,200 | 9637億3859万 | -0.79% | 17.85 | 1.82 |
05/24 | 2,287 | 2,312 | 2,278 | 2,289 | -0.22% | 1,197,000 | 9817億5239万 | +0.97% | 18.19 | 1.86 |
05/23 | 2,310 | 2,316 | 2,270 | 2,294 | -0.69% | 1,456,300 | 9838億9689万 | +1.01% | 18.23 | 1.86 |
05/22 | 2,307 | 2,329 | 2,303 | 2,310 | -0.99% | 1,659,400 | 9907億5930万 | +1.32% | 18.35 | 1.87 |
05/21 | 2,347 | 2,367 | 2,331 | 2,333 | -0.47% | 1,414,500 | 1兆6億 | +1.97% | 18.54 | 1.89 |
05/20 | 2,356 | 2,365 | 2,326 | 2,344 | -0.13% | 1,875,700 | 1兆53億 | +2.22% | 18.62 | 1.9 |
05/17 | 2,287 | 2,354 | 2,259 | 2,347 | +3.12% | 2,307,000 | 1兆66億 | +2.13% | 18.65 | 1.9 |
05/16 | 2,222 | 2,276 | 2,212 | 2,276 | +4.07% | 2,484,200 | 9761億7669万 | -1.17% | 18.08 | 1.84 |
05/15 | 2,228 | 2,230 | 2,185 | 2,187 | -1.88% | 1,196,900 | 9380億458万 | -5.24% | 17.38 | 1.77 |
05/14 | 2,300 | 2,300 | 2,224 | 2,229 | -1.63% | 1,386,800 | 9560億1838万 | -3.76% | 17.71 | 1.81 |
05/13 | 2,247 | 2,272 | 2,207 | 2,266 | -1.35% | 4,103,400 | 9718億8769万 | -2.45% | 18 | 1.84 |
05/10 | 2,308 | 2,322 | 2,275 | 2,297 | +1.5% | 2,208,000 | 9851億8359万 | -1.33% | 18.25 | 1.86 |
05/09 | 2,283 | 2,283 | 2,247 | 2,263 | +1.12% | 1,264,500 | 9706億99万 | -2.92% | 17.98 | 1.83 |
05/08 | 2,267 | 2,290 | 2,238 | 2,238 | -1.32% | 1,413,900 | 9598億7849万 | -4.24% | 17.78 | 1.81 |
05/07 | 2,239 | 2,277 | 2,237 | 2,268 | +1.93% | 1,320,200 | 9727億4549万 | -3.28% | 18.02 | 1.84 |
05/02 | 2,231 | 2,245 | 2,218 | 2,225 | -1.46% | 1,150,500 | 9543億278万 | -5.36% | 17.68 | 1.8 |
05/01 | 2,230 | 2,275 | 2,222 | 2,258 | +0.49% | 938,300 | 9684億5649万 | -4.36% | 17.94 | 1.83 |
04/30 | 2,237 | 2,250 | 2,199 | 2,247 | +1.58% | 1,727,300 | 9637億3859万 | -5.07% | 17.85 | 1.82 |
04/26 | 2,200 | 2,217 | 2,175 | 2,212 | -0.67% | 2,014,400 | 9487億2708万 | -6.78% | 17.58 | 1.79 |
04/25 | 2,229 | 2,259 | 2,224 | 2,227 | -0.4% | 1,466,700 | 9551億6058万 | -6.55% | 17.69 | 1.8 |
04/24 | 2,238 | 2,243 | 2,214 | 2,236 | -0.09% | 1,579,600 | 9590億2069万 | -6.56% | 17.77 | 1.81 |
04/23 | 2,260 | 2,276 | 2,228 | 2,238 | -1.54% | 1,544,400 | 9598億7849万 | -6.75% | 17.78 | 1.81 |
04/22 | 2,249 | 2,290 | 2,242 | 2,273 | +1.97% | 1,409,500 | 9748億8999万 | -5.53% | 18.06 | 1.84 |
04/19 | 2,262 | 2,279 | 2,213 | 2,229 | -2.24% | 1,873,400 | 9560億1838万 | -7.51% | 17.71 | 1.81 |
04/18 | 2,297 | 2,324 | 2,274 | 2,280 | -1.3% | 1,660,500 | 9778億9229万 | -5.63% | 18.12 | 1.85 |
04/17 | 2,400 | 2,401 | 2,308 | 2,310 | -3.1% | 1,657,200 | 9907億5930万 | -4.51% | 18.35 | 1.87 |
04/16 | 2,449 | 2,464 | 2,376 | 2,384 | -5.62% | 2,241,700 | 1兆224億 | -1.53% | 18.94 | 1.93 |
04/15 | 2,504 | 2,526 | 2,482 | 2,526 | +0.88% | 1,158,200 | 1兆834億 | +4.38% | 20.07 | 2.05 |
04/12 | 2,498 | 2,524 | 2,487 | 2,504 | +1.54% | 1,535,200 | 1兆739億 | +3.77% | 19.9 | 2.03 |
04/11 | 2,433 | 2,475 | 2,419 | 2,466 | +0.2% | 982,600 | 1兆576億 | +2.41% | 19.59 | 2 |
04/10 | 2,478 | 2,492 | 2,458 | 2,461 | -0.08% | 1,129,500 | 1兆555億 | +2.33% | 19.55 | 1.99 |
04/09 | 2,429 | 2,464 | 2,424 | 2,463 | +1.73% | 1,336,500 | 1兆563億 | +2.58% | 19.57 | 2 |
04/08 | 2,418 | 2,429 | 2,406 | 2,421 | +1.3% | 977,500 | 1兆383億 | +0.88% | 19.24 | 1.96 |
04/05 | 2,383 | 2,395 | 2,359 | 2,390 | -0.33% | 992,800 | 1兆250億 | -0.46% | 18.99 | 1.94 |
04/04 | 2,373 | 2,413 | 2,359 | 2,398 | +0.42% | 1,434,000 | 1兆285億 | -0.29% | 19.05 | 1.94 |
04/03 | 2,356 | 2,398 | 2,335 | 2,388 | +0.29% | 1,137,300 | 1兆242億 | -0.87% | 18.97 | 1.94 |
04/02 | 2,399 | 2,412 | 2,370 | 2,381 | -0.79% | 1,131,600 | 1兆212億 | -1.41% | 18.92 | 1.93 |
04/01 | 2,448 | 2,449 | 2,393 | 2,400 | -1.64% | 1,407,400 | 1兆293億 | -1.11% | 19.07 | 1.95 |
03/29 | 2,435 | 2,459 | 2,422 | 2,440 | +0.62% | 891,900 | 1兆465億 | +0.08% | 19.44 | 1.98 |
03/28 | 2,479 | 2,487 | 2,410 | 2,425 | -1.54% | 2,030,300 | 1兆400億 | -0.86% | 19.32 | 1.97 |
03/27 | 2,425 | 2,472 | 2,420 | 2,463 | +2.45% | 2,205,300 | 1兆563億 | +0.24% | 19.63 | 2 |
03/26 | 2,412 | 2,424 | 2,390 | 2,404 | -0.41% | 1,626,400 | 1兆310億 | -2.4% | 19.16 | 1.95 |
03/25 | 2,457 | 2,458 | 2,406 | 2,414 | -1.79% | 1,714,400 | 1兆353億 | -2.19% | 19.24 | 1.96 |
03/22 | 2,468 | 2,470 | 2,429 | 2,458 | -0.32% | 2,265,800 | 1兆542億 | -0.65% | 19.59 | 1.99 |
03/21 | 2,447 | 2,467 | 2,418 | 2,466 | +2.28% | 3,359,800 | 1兆576億 | -0.68% | 19.65 | 2 |
03/19 | 2,405 | 2,414 | 2,378 | 2,411 | +0.42% | 2,515,000 | 1兆340億 | -3.25% | 19.21 | 1.95 |
03/18 | 2,387 | 2,409 | 2,374 | 2,401 | +1.27% | 1,684,600 | 1兆297億 | -4.08% | 19.13 | 1.95 |
03/15 | 2,374 | 2,393 | 2,367 | 2,371 | -0.13% | 1,655,600 | 1兆169億 | -5.73% | 18.89 | 1.92 |
03/14 | 2,351 | 2,374 | 2,338 | 2,374 | +0.98% | 1,039,700 | 1兆182億 | -6.2% | 18.92 | 1.92 |
03/13 | 2,373 | 2,384 | 2,327 | 2,351 | -0.93% | 1,267,600 | 1兆83億 | -7.7% | 18.73 | 1.91 |
03/12 | 2,333 | 2,377 | 2,317 | 2,373 | +1.06% | 1,634,400 | 1兆177億 | -7.45% | 18.91 | 1.92 |
03/11 | 2,338 | 2,357 | 2,312 | 2,348 | -0.21% | 1,408,000 | 1兆70億 | -8.92% | 18.71 | 1.9 |
03/08 | 2,340 | 2,382 | 2,333 | 2,353 | -0.8% | 1,884,100 | 1兆92億 | -9.22% | 18.75 | 1.91 |
03/07 | 2,391 | 2,396 | 2,354 | 2,372 | -0.79% | 1,968,800 | 1兆173億 | -8.98% | 18.9 | 1.92 |
03/06 | 2,355 | 2,396 | 2,335 | 2,391 | +0.8% | 2,497,100 | 1兆255億 | -8.71% | 19.05 | 1.94 |
03/05 | 2,385 | 2,400 | 2,360 | 2,372 | -2.19% | 1,864,300 | 1兆173億 | -9.84% | 18.9 | 1.92 |
03/04 | 2,464 | 2,476 | 2,416 | 2,425 | -1.66% | 1,969,300 | 1兆400億 | -8.21% | 19.32 | 1.97 |
03/01 | 2,497 | 2,504 | 2,463 | 2,466 | -0.6% | 1,434,700 | 1兆576億 | -7.05% | 19.65 | 2 |
02/29 | 2,475 | 2,503 | 2,459 | 2,481 | -0.24% | 2,243,300 | 1兆641億 | -6.87% | 19.77 | 2.01 |
02/28 | 2,500 | 2,526 | 2,473 | 2,487 | -2.24% | 2,972,900 | 1兆666億 | -7.03% | 19.82 | 2.02 |
02/27 | 2,679 | 2,687 | 2,536 | 2,544 | -5.36% | 1,940,200 | 1兆911億 | -5.25% | 20.27 | 2.06 |
02/26 | 2,692 | 2,746 | 2,682 | 2,688 | +0.22% | 1,630,500 | 1兆1528億 | -0.15% | 21.42 | 2.18 |
02/22 | 2,603 | 2,682 | 2,587 | 2,682 | +1.51% | 1,937,000 | 1兆1503億 | -0.33% | 21.37 | 2.17 |
02/21 | 2,683 | 2,691 | 2,618 | 2,642 | -1.31% | 1,175,500 | 1兆1331億 | -1.78% | 21.05 | 2.14 |
02/20 | 2,647 | 2,678 | 2,623 | 2,677 | +2.41% | 1,409,600 | 1兆1481億 | -0.56% | 21.33 | 2.17 |
02/19 | 2,564 | 2,631 | 2,554 | 2,614 | +3.44% | 1,538,300 | 1兆1211億 | -2.97% | 20.83 | 2.12 |
02/16 | 2,581 | 2,581 | 2,504 | 2,527 | -1.75% | 2,482,400 | 1兆838億 | -6.27% | 20.14 | 2.05 |
02/15 | 2,681 | 2,684 | 2,527 | 2,572 | -4.03% | 2,567,900 | 1兆1031億 | -4.81% | 20.5 | 2.08 |
02/14 | 2,698 | 2,699 | 2,651 | 2,680 | -0.56% | 1,330,600 | 1兆1494億 | -0.92% | 21.36 | 2.17 |
02/13 | 2,686 | 2,709 | 2,670 | 2,695 | +0.26% | 1,424,000 | 1兆1558億 | -0.26% | 21.48 | 2.18 |
02/09 | 2,688 | 2,719 | 2,672 | 2,688 | -0.33% | 981,300 | 1兆1528億 | -0.33% | 21.42 | 2.18 |
02/08 | 2,772 | 2,773 | 2,695 | 2,697 | -2.92% | 1,128,000 | 1兆1567億 | +0.22% | 21.49 | 2.19 |
02/07 | 2,762 | 2,782 | 2,750 | 2,778 | +0.58% | 585,400 | 1兆1914億 | +3.54% | 22.14 | 2.25 |
02/06 | 2,772 | 2,776 | 2,731 | 2,762 | -0.93% | 940,200 | 1兆1846億 | +3.29% | 22.01 | 2.24 |
02/05 | 2,735 | 2,798 | 2,723 | 2,788 | +2.8% | 1,330,000 | 1兆1957億 | +4.65% | 22.22 | 2.26 |
02/02 | 2,715 | 2,717 | 2,682 | 2,712 | -0.18% | 891,900 | 1兆1631億 | +2.26% | 21.61 | 2.2 |
02/01 | 2,717 | 2,732 | 2,693 | 2,717 | +0.89% | 717,600 | 1兆1653億 | +2.8% | 21.65 | 2.2 |
01/31 | 2,671 | 2,698 | 2,646 | 2,693 | +0.15% | 795,100 | 1兆1550億 | +2.24% | 21.46 | 2.18 |
01/30 | 2,710 | 2,713 | 2,662 | 2,689 | -0.22% | 810,500 | 1兆1533億 | +2.48% | 21.43 | 2.18 |
01/29 | 2,676 | 2,695 | 2,666 | 2,695 | +1.2% | 889,700 | 1兆1558億 | +3.06% | 21.48 | 2.18 |
01/26 | 2,695 | 2,695 | 2,653 | 2,663 | -1.33% | 965,000 | 1兆1421億 | +2.23% | 21.22 | 2.16 |
01/25 | 2,699 | 2,715 | 2,689 | 2,699 | -0.92% | 930,500 | 1兆1576億 | +4.01% | 21.51 | 2.19 |
01/24 | 2,750 | 2,755 | 2,707 | 2,724 | -1.16% | 1,003,200 | 1兆1683億 | +5.21% | 21.71 | 2.21 |
01/23 | 2,755 | 2,794 | 2,738 | 2,756 | +0.44% | 892,800 | 1兆1820億 | +6.74% | 21.96 | 2.23 |
01/22 | 2,720 | 2,748 | 2,706 | 2,744 | +1.37% | 954,100 | 1兆1769億 | +6.48% | 21.87 | 2.22 |
01/19 | 2,715 | 2,740 | 2,687 | 2,707 | +1.05% | 1,270,900 | 1兆1610億 | +5.29% | 21.57 | 2.19 |
01/18 | 2,685 | 2,692 | 2,663 | 2,679 | +1.06% | 1,405,000 | 1兆1490億 | +4.36% | 21.35 | 2.17 |
01/17 | 2,654 | 2,688 | 2,645 | 2,651 | -1.27% | 1,883,600 | 1兆1370億 | +3.51% | 21.12 | 2.15 |
01/16 | 2,772 | 2,775 | 2,685 | 2,685 | -1.83% | 1,504,200 | 1兆1515億 | +5.01% | 21.4 | 2.18 |
01/15 | 2,700 | 2,739 | 2,685 | 2,735 | +2.78% | 1,400,100 | 1兆1730億 | +7.17% | 21.79 | 2.22 |
01/12 | 2,674 | 2,674 | 2,641 | 2,661 | -0.49% | 1,049,700 | 1兆1413億 | +4.6% | 21.2 | 2.16 |
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 | 475 2,850 12/26 | 290 1,740 3/17 | 17,454,600 2,909,100 2/19 | - | - | +18.68% 12/7 | -18.25% 3/14 |
2009年 3月期 | 420 2,520 6/10 | 253 1,520 3/18 | 5,905,200 984,200 2/16 | - | - | +9.81% 6/9 | -14.43% 10/27 |
2010年 3月期 | 413 2,475 8/24 | 262 1,574 4/1 | 5,693,400 948,900 8/24 | - | - | +15.01% 5/15 | -6.74% 12/25 |
2011年 3月期 | 361 2,163 4/14 2,163 4/13 他2件 | 220 1,320 3/15 | 5,509,800 918,300 8/11 | 1158億9137万 | 707億2428万 | +10.86% 11/25 | -23.19% 3/15 |
2012年 3月期 | 304 1,819 3/9 1,821 6/10 | 239 1,433 8/9 | 2,804,400 467,400 4/25 | 975億6735万 | 767億7870万 | +7.79% 6/1 | -11.31% 8/9 |
2013年 3月期 | 458 2,749 3/25 | 276 1,655 6/4 | 8,148,000 1,358,000 1/17 | 1472億8867万 | 886億7324万 | +13.07% 2/22 | -3.25% 5/11 |
2014年 3月期 | 638 3,825 1/20 | 384 2,302 6/13 | 4,804,800 800,800 9/5 | 2089億5709万 | 1233億3885万 | +19.79% 7/11 | -9.81% 6/13 |
2015年 3月期 | 770 4,620 3/20 | 476 2,853 10/17 | 4,824,000 804,000 1/21 | 2524億1881万 | 1558億7681万 | +12.26% 1/21 | -10.98% 10/17 |
2016年 3月期 | 1,158 6,950 8/17 | 689 4,135 4/1 | 10,462,800 1,743,800 8/12 | 3797億2094万 | 2259億2030万 | +17.98% 11/24 | -17.37% 2/12 |
2017年 3月期 | 1,010 6,060 5/31 | 713 4,280 8/8 | 7,132,200 1,188,700 6/20 | 3310億9480万 | 2338億4253万 | +9.59% 12/15 9/23 | -13.1% 7/8 |
2018年 3月期 | 1,587 9,520 12/11 | 885 5,310 4/3 | 4,485,600 747,600 8/10 | 5201億3573万 | 2901億1772万 | +11.54% 8/14 | -5.62% 2/13 |
2019年 3月期 | 1,920 5,760 5/21 | 1,040 3,120 2/12 | 4,982,700 1,660,900 2/14 | 6294億795万 | 3409億2930万 | +15.81% 5/15 | -20.58% 12/25 |
2020年 3月期 | 1,505 4,515 1/20 | 1,017 3,050 6/25 | 5,923,800 1,974,600 3/19 | 4933億6404万 | 3332億8025万 | +12.54% 3/30 | -15.26% 2/27 |
2021年 3月期 | 1,737 5,210 3/22 | 1,153 3,460 8/12 | 5,398,800 1,799,600 3/1 | 5693億823万 | 3780億8186万 | +16.07% 11/26 | -8.68% 7/31 |
2022年 3月期 | 1,940 5,820 10/15 | 1,245 3,735 1/20 | 5,357,400 1,785,800 10/28 | 8320億6625万 | 5339億8066万 | +13.2% 6/4 | -12.73% 12/2 |
2023年 3月期 | 2,340 7,020 3/31 | 1,345 4,035 4/19 | 27,637,200 9,212,400 2/28 | 1兆36億 | 5768億7067万 | +15.49% 5/16 | -11.09% 10/26 |
2024年 3月期 | 3,194 9,581 8/14 | 2,267 6,800 4/6 | 6,260,400 2,086,800 5/31 | 1兆3697億 | 9721億7362万 | +11.9% 8/16 | -9.84% 3/5 |
最新 | 2,145 2024/6/7 | 2,514,000 | 9199億9077万 | -4.5% 2,246 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- 80%(1.8倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 79%(1.79倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 61%(1.61倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- 55%(1.55倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/06/07 vs 2023/12/29
- -14%(0.86倍)
- 過去安値
220円(2011/03/15) - 875%(9.75倍)
2,145円(6/7)