株価チャート
株価
6/7
- 前日 (6/6)
- 1,806
- 始値
- 1,801
- 高値
- 1,831
- 安値
- 1,800
- 終値 +1.38%
- 1,831
- 出来高 -14.9%
- 1,132,000
乖離率
- 株価(5日)
移動平均値 - -0.49%
1,840 - 株価(25日)
移動平均値 - -0.87%
1,847 - 出来高(5日)
移動平均値 - -26.24%
1,534,760
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 | 1,801 | 1,831 | 1,800 | 1,831 | +1.38% | 1,132,000 | 6497億5525万 | -0.87% | 12.51 | 0.8 |
06/06 | 1,810 | 1,824 | 1,798 | 1,806 | -0.22% | 1,330,200 | 6408億8366万 | -1.95% | 12.34 | 0.79 |
06/05 | 1,819 | 1,821 | 1,797 | 1,810 | -2.32% | 1,703,200 | 6423億312万 | -1.63% | 12.37 | 0.79 |
06/04 | 1,868 | 1,881 | 1,836 | 1,853 | -2.42% | 2,163,100 | 6575億6225万 | +0.93% | 12.66 | 0.81 |
06/03 | 1,892 | 1,914 | 1,882 | 1,899 | -0.63% | 1,345,300 | 6738億8598万 | +3.77% | 12.98 | 0.83 |
05/31 | 1,905 | 1,917 | 1,900 | 1,911 | +1.38% | 2,188,700 | 6781億4434万 | +4.83% | 13.06 | 0.84 |
05/30 | 1,881 | 1,891 | 1,867 | 1,885 | -0.53% | 985,800 | 6689億1789万 | +3.91% | 12.88 | 0.83 |
05/29 | 1,915 | 1,918 | 1,888 | 1,895 | -0.58% | 801,800 | 6724億6652万 | +4.87% | 12.95 | 0.83 |
05/28 | 1,900 | 1,917 | 1,896 | 1,906 | -0.05% | 1,016,200 | 6763億7002万 | +6.01% | 13.02 | 0.84 |
05/27 | 1,913 | 1,914 | 1,887 | 1,907 | -0.31% | 1,322,400 | 6767億2489万 | +6.54% | 13.03 | 0.84 |
05/24 | 1,920 | 1,932 | 1,909 | 1,913 | -1.75% | 1,273,200 | 6788億5407万 | +7.41% | 13.07 | 0.84 |
05/23 | 1,937 | 1,947 | 1,925 | 1,947 | +1.09% | 1,398,800 | 6909億1943万 | +9.81% | 13.3 | 0.85 |
05/22 | 1,921 | 1,940 | 1,916 | 1,926 | +0.47% | 1,832,300 | 6834億6729万 | +9.18% | 13.16 | 0.85 |
05/21 | 1,911 | 1,947 | 1,907 | 1,917 | -0.83% | 1,301,500 | 6802億7352万 | +9.17% | 13.1 | 0.84 |
05/20 | 1,911 | 1,953 | 1,906 | 1,933 | +1.9% | 1,692,100 | 6859億5134万 | +10.58% | 13.21 | 0.85 |
05/17 | 1,880 | 1,897 | 1,861 | 1,897 | +0.37% | 1,261,000 | 6731億7625万 | +9.15% | 12.96 | 0.83 |
05/16 | 1,879 | 1,890 | 1,855 | 1,890 | -0.16% | 2,012,900 | 6706億9220万 | +9.31% | 12.91 | 0.83 |
05/15 | 1,901 | 1,911 | 1,877 | 1,893 | +1.5% | 3,435,400 | 6717億5680万 | +10.12% | 12.93 | 0.83 |
05/14 | 1,711 | 1,889 | 1,689 | 1,865 | +8.18% | 5,870,700 | 6618億2061万 | +9.19% | 12.74 | 0.82 |
05/13 | 1,730 | 1,730 | 1,690 | 1,724 | -0.4% | 1,036,800 | 6117億8485万 | +1.47% | 11.78 | 0.76 |
05/10 | 1,748 | 1,757 | 1,722 | 1,731 | +0.35% | 1,567,900 | 6142億6889万 | +2.12% | 11.83 | 0.76 |
05/09 | 1,706 | 1,736 | 1,701 | 1,725 | +1.05% | 876,100 | 6121億3971万 | +2.07% | 11.79 | 0.76 |
05/08 | 1,717 | 1,720 | 1,700 | 1,707 | -0.41% | 862,900 | 6057億5217万 | +1.25% | 11.66 | 0.75 |
05/07 | 1,670 | 1,720 | 1,670 | 1,714 | +1.48% | 1,253,400 | 6082億3621万 | +1.84% | 11.71 | 0.75 |
05/02 | 1,695 | 1,702 | 1,680 | 1,689 | -1.05% | 1,006,000 | 5993億6462万 | +0.6% | 11.54 | 0.74 |
05/01 | 1,669 | 1,716 | 1,669 | 1,707 | -2.23% | 1,599,600 | 6057億5217万 | +1.85% | 11.66 | 0.75 |
04/30 | 1,730 | 1,755 | 1,707 | 1,746 | +1.45% | 1,129,000 | 6195億9185万 | +4.43% | 11.93 | 0.77 |
04/26 | 1,710 | 1,721 | 1,691 | 1,721 | +0.41% | 1,149,800 | 6107億2026万 | +3.24% | 11.76 | 0.76 |
04/25 | 1,704 | 1,733 | 1,704 | 1,714 | +0.12% | 1,540,500 | 6082億3621万 | +3.13% | 11.71 | 0.75 |
04/24 | 1,702 | 1,720 | 1,702 | 1,712 | +1.06% | 1,254,800 | 6075億2648万 | +3.26% | 11.7 | 0.75 |
04/23 | 1,698 | 1,703 | 1,685 | 1,694 | +0.06% | 674,100 | 6011億3894万 | +2.48% | 11.57 | 0.74 |
04/22 | 1,714 | 1,714 | 1,679 | 1,693 | +0.18% | 934,600 | 6007億8407万 | +2.73% | 11.57 | 0.74 |
04/19 | 1,705 | 1,722 | 1,681 | 1,690 | -0.94% | 2,107,800 | 5997億1948万 | +2.92% | 11.55 | 0.74 |
04/18 | 1,672 | 1,711 | 1,667 | 1,706 | +2.03% | 1,042,400 | 6053億9730万 | +4.28% | 11.66 | 0.75 |
04/17 | 1,700 | 1,703 | 1,662 | 1,672 | -1.65% | 1,054,600 | 5933億3194万 | +2.7% | 11.42 | 0.73 |
04/16 | 1,725 | 1,732 | 1,700 | 1,700 | -2.07% | 1,148,400 | 6032億6812万 | +4.94% | 11.62 | 0.75 |
04/15 | 1,716 | 1,737 | 1,704 | 1,736 | +0.17% | 1,226,200 | 6160億4321万 | +7.76% | 11.86 | 0.76 |
04/12 | 1,725 | 1,749 | 1,716 | 1,733 | +1.94% | 2,690,800 | 6149億7862万 | +8.18% | 11.84 | 0.76 |
04/11 | 1,664 | 1,700 | 1,655 | 1,700 | +1.07% | 1,637,900 | 6032億6812万 | +6.78% | 11.62 | 0.75 |
04/10 | 1,672 | 1,692 | 1,665 | 1,682 | +0.6% | 1,694,200 | 5968億8058万 | +6.19% | 11.49 | 0.74 |
04/09 | 1,648 | 1,673 | 1,643 | 1,672 | +1.89% | 990,200 | 5933億3194万 | +6.16% | 11.42 | 0.73 |
04/08 | 1,625 | 1,642 | 1,620 | 1,641 | +1.05% | 890,200 | 5823億3117万 | +4.66% | 11.21 | 0.72 |
04/05 | 1,625 | 1,636 | 1,615 | 1,624 | -0.49% | 1,079,000 | 5762億9849万 | +3.84% | 11.1 | 0.71 |
04/04 | 1,645 | 1,656 | 1,631 | 1,632 | +0.31% | 1,608,300 | 5791億3740万 | +4.68% | 11.15 | 0.72 |
04/03 | 1,623 | 1,639 | 1,613 | 1,627 | +0.49% | 1,348,600 | 5773億6308万 | +4.63% | 11.12 | 0.71 |
04/02 | 1,607 | 1,633 | 1,607 | 1,619 | +0.75% | 1,121,600 | 5745億2417万 | +4.38% | 11.06 | 0.71 |
04/01 | 1,656 | 1,663 | 1,606 | 1,607 | -2.13% | 1,615,100 | 5702億6581万 | +3.95% | 10.98 | 0.71 |
03/29 | 1,611 | 1,660 | 1,610 | 1,642 | +1.61% | 2,238,500 | 5826億8603万 | +6.42% | 11.22 | 0.72 |
03/28 | 1,607 | 1,630 | 1,600 | 1,616 | -0.06% | 1,671,900 | 5734億5958万 | +5.14% | 11.04 | 0.71 |
03/27 | 1,628 | 1,631 | 1,609 | 1,617 | +0.19% | 1,360,600 | 5738億1444万 | +5.48% | 11.05 | 0.71 |
03/26 | 1,601 | 1,628 | 1,592 | 1,614 | +0.81% | 1,206,000 | 5727億4985万 | +5.56% | 11.03 | 0.71 |
03/25 | 1,617 | 1,620 | 1,595 | 1,601 | -0.81% | 925,200 | 5681億3662万 | +4.98% | 10.94 | 0.7 |
03/22 | 1,610 | 1,617 | 1,594 | 1,614 | +0.5% | 1,219,100 | 5727億4985万 | +6.11% | 11.03 | 0.71 |
03/21 | 1,581 | 1,609 | 1,581 | 1,606 | +1.71% | 1,485,800 | 5699億1094万 | +5.8% | 10.97 | 0.71 |
03/19 | 1,555 | 1,580 | 1,552 | 1,579 | +0.7% | 924,800 | 5603億2962万 | +4.02% | 10.79 | 0.69 |
03/18 | 1,578 | 1,581 | 1,550 | 1,568 | +0.32% | 1,613,400 | 5564億2612万 | +3.29% | 10.71 | 0.69 |
03/15 | 1,535 | 1,577 | 1,533 | 1,563 | +2.16% | 3,105,500 | 5546億5181万 | +3.17% | 10.68 | 0.69 |
03/14 | 1,515 | 1,532 | 1,506 | 1,530 | +1.66% | 1,647,200 | 5429億4131万 | +0.99% | 10.45 | 0.67 |
03/13 | 1,483 | 1,506 | 1,479 | 1,505 | +1.48% | 1,343,200 | 5340億6972万 | -0.66% | 10.28 | 0.66 |
03/12 | 1,455 | 1,488 | 1,447 | 1,483 | +0.95% | 1,712,700 | 5262億6272万 | -2.24% | 10.13 | 0.65 |
03/11 | 1,506 | 1,510 | 1,460 | 1,469 | -2.84% | 1,237,000 | 5212億9463万 | -3.29% | 10.04 | 0.64 |
03/08 | 1,487 | 1,519 | 1,482 | 1,512 | +1.75% | 1,821,500 | 5365億5376万 | -0.66% | 10.33 | 0.66 |
03/07 | 1,489 | 1,502 | 1,479 | 1,486 | +0.2% | 1,339,600 | 5273億2731万 | -2.43% | 10.15 | 0.65 |
03/06 | 1,471 | 1,491 | 1,468 | 1,483 | +0.54% | 2,041,400 | 5262億6272万 | -2.75% | 10.13 | 0.65 |
03/05 | 1,481 | 1,487 | 1,469 | 1,475 | -1.47% | 1,682,500 | 5234億2381万 | -3.41% | 10.08 | 0.65 |
03/04 | 1,522 | 1,531 | 1,493 | 1,497 | -1.58% | 1,155,200 | 5312億3081万 | -2.03% | 10.23 | 0.66 |
03/01 | 1,523 | 1,529 | 1,514 | 1,521 | +0.53% | 1,061,900 | 5397億4754万 | -0.59% | 10.39 | 0.67 |
02/29 | 1,524 | 1,533 | 1,491 | 1,513 | -0.72% | 1,983,100 | 5369億863万 | -1.11% | 10.34 | 0.66 |
02/28 | 1,536 | 1,544 | 1,513 | 1,524 | -0.13% | 1,502,900 | 5408億1213万 | -0.46% | 10.41 | 0.67 |
02/27 | 1,510 | 1,545 | 1,510 | 1,526 | +1.13% | 1,831,000 | 5415億2185万 | -0.33% | 10.43 | 0.67 |
02/26 | 1,521 | 1,524 | 1,498 | 1,509 | -0.46% | 1,005,500 | 5354億8917万 | -1.37% | 10.31 | 0.66 |
02/22 | 1,509 | 1,519 | 1,496 | 1,516 | +0.86% | 1,158,900 | 5379億7322万 | -0.85% | 10.36 | 0.67 |
02/21 | 1,509 | 1,514 | 1,492 | 1,503 | -0.13% | 1,049,200 | 5333億5999万 | -1.7% | 10.27 | 0.66 |
02/20 | 1,514 | 1,515 | 1,496 | 1,505 | -0.99% | 1,154,600 | 5340億6972万 | -1.57% | 10.28 | 0.66 |
02/19 | 1,526 | 1,537 | 1,515 | 1,520 | -0.13% | 939,000 | 5393億9267万 | -0.59% | 10.39 | 0.67 |
02/16 | 1,504 | 1,551 | 1,503 | 1,522 | +1.06% | 1,455,900 | 5401億240万 | -0.33% | 10.4 | 0.67 |
02/15 | 1,538 | 1,542 | 1,498 | 1,506 | -2.08% | 1,699,800 | 5344億2458万 | -1.25% | 10.29 | 0.66 |
02/14 | 1,594 | 1,596 | 1,522 | 1,538 | -3.51% | 2,232,800 | 5457億8022万 | +0.98% | 10.51 | 0.68 |
02/13 | 1,600 | 1,605 | 1,578 | 1,594 | +0.82% | 2,345,900 | 5656億5258万 | +4.87% | 10.89 | 0.7 |
02/09 | 1,528 | 1,590 | 1,515 | 1,581 | +5.89% | 4,842,700 | 5610億3935万 | +4.43% | 10.8 | 0.69 |
02/08 | 1,563 | 1,563 | 1,464 | 1,493 | -3.86% | 5,371,300 | 5298億1135万 | -0.99% | 10.2 | 0.66 |
02/07 | 1,531 | 1,569 | 1,531 | 1,553 | +0.91% | 1,486,200 | 5511億317万 | +3.19% | 10.61 | 0.68 |
02/06 | 1,544 | 1,558 | 1,537 | 1,539 | -0.97% | 1,031,200 | 5461億3508万 | +2.6% | 10.52 | 0.68 |
02/05 | 1,554 | 1,563 | 1,541 | 1,554 | +0.84% | 1,541,300 | 5514億5803万 | +3.88% | 10.62 | 0.68 |
02/02 | 1,541 | 1,548 | 1,531 | 1,541 | +0.65% | 1,135,700 | 5468億4481万 | +3.28% | 10.53 | 0.68 |
02/01 | 1,546 | 1,547 | 1,525 | 1,531 | -1.35% | 1,110,000 | 5432億9617万 | +2.89% | 10.46 | 0.67 |
01/31 | 1,515 | 1,553 | 1,512 | 1,552 | +1.9% | 1,341,100 | 5507億4831万 | +4.58% | 10.6 | 0.68 |
01/30 | 1,529 | 1,533 | 1,518 | 1,523 | -0.59% | 992,000 | 5404億5726万 | +2.91% | 10.41 | 0.67 |
01/29 | 1,532 | 1,545 | 1,528 | 1,532 | +0.86% | 1,339,400 | 5436億5103万 | +3.72% | 10.47 | 0.67 |
01/26 | 1,530 | 1,538 | 1,517 | 1,519 | -1.17% | 1,439,600 | 5390億3781万 | +3.19% | 10.38 | 0.67 |
01/25 | 1,526 | 1,537 | 1,523 | 1,537 | +0.79% | 1,019,200 | 5454億2535万 | +4.77% | 10.5 | 0.67 |
01/24 | 1,525 | 1,537 | 1,516 | 1,525 | -0.52% | 1,310,700 | 5411億6699万 | +4.38% | 10.42 | 0.67 |
01/23 | 1,535 | 1,541 | 1,526 | 1,533 | +0.07% | 1,822,800 | 5440億590万 | +5.29% | 10.47 | 0.67 |
01/22 | 1,505 | 1,535 | 1,500 | 1,532 | +3.03% | 1,588,600 | 5436億5103万 | +5.51% | 10.47 | 0.67 |
01/19 | 1,498 | 1,499 | 1,477 | 1,487 | -0.54% | 1,699,800 | 5276億8217万 | +2.62% | 10.16 | 0.65 |
01/18 | 1,484 | 1,513 | 1,482 | 1,495 | -0.93% | 2,304,900 | 5305億2108万 | +3.25% | 10.22 | 0.66 |
01/17 | 1,516 | 1,527 | 1,507 | 1,509 | +1% | 2,301,400 | 5354億8917万 | +4.36% | 10.31 | 0.66 |
01/16 | 1,508 | 1,509 | 1,487 | 1,494 | -0.73% | 1,227,900 | 5301億6622万 | +3.39% | 10.21 | 0.66 |
01/15 | 1,490 | 1,511 | 1,486 | 1,505 | +2.31% | 1,942,500 | 5340億6972万 | +4.15% | 10.28 | 0.66 |
01/12 | 1,505 | 1,505 | 1,457 | 1,471 | -0.74% | 1,979,800 | 5220億436万 | +1.87% | 10.05 | 0.65 |
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 | 1,565 8/8 | 1,059 3/17 | 7,951,500 8/2 | - | - | +8.08% 5/2 | -11.04% 2/8 |
2009年 3月期 | 1,371 5/7 | 580 10/28 | 7,091,500 6/13 | - | - | +17.03% 3/17 | -32.81% 10/27 |
2010年 3月期 | 1,285 3/31 | 796 4/28 | 6,120,500 7/31 | 4919億7895万 | - | +12.63% 5/11 | -6.16% 9/9 |
2011年 3月期 | 1,279 4/5 | 843 3/15 | 6,362,500 3/16 | 4896億8177万 | 3227億5350万 | +11.29% 5/9 | -23.59% 3/15 |
2012年 3月期 | 1,231 7/26 | 988 10/4 | 8,339,900 4/27 | 4713億435万 | 3782億6864万 | +8.74% 5/11 | -10.12% 8/24 |
2013年 3月期 | 1,408 3/21 | 837 10/4 | 6,134,900 4/5 | 5390億7110万 | 3204億5633万 | +10.67% 1/4 | -8.71% 7/23 |
2014年 3月期 | 1,667 5/22 | 1,052 2/6 | 7,564,800 8/15 | 6382億3262万 | 4027億7251万 | +11.13% 5/21 | -14.02% 8/20 |
2015年 12月期 | 1,688 4/23 | 1,320 1/7 | 5,688,900 10/23 | 6462億7376万 | 5053億7995万 | +10.43% 2/27 | -10.29% 1/21 |
2016年 12月期 | 1,780 12/21 | 1,163 2/12 | 5,871,600 8/4 | 6316億5721万 | 4127億637万 | +9.41% 4/25 | -14.96% 2/12 |
2017年 12月期 | 2,450 11/8 | 1,627 2/8 | 6,705,500 2/8 | 8694億1582万 | 5773億6308万 | +13.14% 5/12 | -10.89% 2/6 |
2018年 12月期 | 2,243 1/9 | 1,446 12/26 12/25 | 5,395,500 5/31 | 7959億5906万 | 5131億3276万 | +11.54% 11/20 | -14.23% 12/25 |
2019年 12月期 | 1,742 1/21 | 1,158 8/26 | 4,671,200 2/13 | 6181億7239万 | 4109億3205万 | +10.88% 9/12 | -14.55% 5/22 |
2020年 12月期 | 1,389 2/6 | 920 3/17 | 5,125,600 3/13 | 4929億554万 | 3264億7451万 | +12.86% 6/8 | -19.31% 3/16 |
2021年 12月期 | 1,355 3/25 | 937 12/1 | 25,207,100 5/27 | 4808億4018万 | 3325億719万 | +12% 2/10 | -8.24% 7/8 |
2022年 12月期 | 1,163 6/8 | 950 3/9 | 9,154,500 2/9 | 4127億637万 | 3371億2042万 | +8.59% 5/12 | -9.33% 3/9 |
2023年 12月期 | 1,808 9/28 | 1,007 1/16 | 9,313,300 11/9 | 6415億9339万 | 3573億4764万 | +12.55% 9/4 | -11.41% 11/9 |
最新 | 1,831 2024/6/7 | 1,132,000 | 6497億5525万 | -0.87% 1,847 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 183%(2.83倍)
- 1985/12/28 vs 1984/12/28
- 106%(2.06倍)
- 1986/12/27 vs 1985/12/28
- 24%(1.24倍)
- 1987/12/28 vs 1986/12/27
- -17%(0.83倍)
- 1988/12/28 vs 1987/12/28
- -18%(0.82倍)
- 1989/12/29 vs 1988/12/28
- 50%(1.5倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/30
- 12%(1.12倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- 1%(1.01倍)
- 1998/12/30 vs 1997/12/30
- 15%(1.15倍)
- 1999/12/30 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/30
- 3%(1.03倍)
- 2001/12/28 vs 2000/12/29
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 33%(1.33倍)
- 2006/12/29 vs 2005/12/30
- 15%(1.15倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 58%(1.58倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -14%(0.86倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/06/07 vs 2023/12/29
- 28%(1.28倍)
- 過去安値
155円(1983/01/25) - 1078%(11.78倍)
1,831円(6/7)