株価チャート
株価
6/7
- 前日 (6/6)
- 2,654
- 始値
- 2,654
- 高値
- 2,667
- 安値
- 2,654
- 終値 +0.3%
- 2,662
- 出来高 -1.26%
- 109,700
乖離率
- 株価(5日)
移動平均値 - -0.04%
2,663 - 株価(25日)
移動平均値 - +1.45%
2,624 - 出来高(5日)
移動平均値 - -16.65%
131,620
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 | 2,654 | 2,667 | 2,654 | 2,662 | +0.3% | 109,700 | 1230億8662万 | +1.45% | 19.27 | 2.83 |
06/06 | 2,674 | 2,674 | 2,650 | 2,654 | -0.71% | 111,100 | 1227億1671万 | +1.26% | 19.21 | 2.82 |
06/05 | 2,668 | 2,679 | 2,651 | 2,673 | 0% | 132,300 | 1235億9524万 | +2.06% | 19.35 | 2.84 |
06/04 | 2,660 | 2,676 | 2,655 | 2,673 | +0.68% | 192,300 | 1235億9524万 | +2.18% | 19.35 | 2.84 |
06/03 | 2,650 | 2,657 | 2,643 | 2,655 | +0.42% | 112,700 | 1227億6295万 | +1.65% | 19.22 | 2.82 |
05/31 | 2,632 | 2,646 | 2,624 | 2,644 | +0.72% | 167,800 | 1222億5432万 | +1.34% | 19.14 | 2.81 |
05/30 | 2,601 | 2,627 | 2,596 | 2,625 | +0.42% | 179,200 | 1213億7580万 | +0.73% | 19 | 2.79 |
05/29 | 2,643 | 2,651 | 2,610 | 2,614 | -1.02% | 143,900 | 1208億6717万 | +0.38% | 18.92 | 2.78 |
05/28 | 2,660 | 2,668 | 2,636 | 2,641 | -0.68% | 171,800 | 1221億1561万 | +1.54% | 19.12 | 2.81 |
05/27 | 2,641 | 2,659 | 2,631 | 2,659 | +1.1% | 141,900 | 1229億4790万 | +2.35% | 19.25 | 2.83 |
05/24 | 2,607 | 2,635 | 2,605 | 2,630 | +0.46% | 198,900 | 1216億699万 | +1.43% | 19.04 | 2.8 |
05/23 | 2,613 | 2,627 | 2,608 | 2,618 | +0.08% | 115,200 | 1210億5213万 | +1.08% | 18.95 | 2.78 |
05/22 | 2,622 | 2,628 | 2,606 | 2,616 | -0.23% | 177,200 | 1209億5965万 | +1% | 18.94 | 2.78 |
05/21 | 2,621 | 2,632 | 2,618 | 2,622 | +0.15% | 126,500 | 1212億3708万 | +1.2% | 18.98 | 2.79 |
05/20 | 2,628 | 2,632 | 2,611 | 2,618 | -0.3% | 139,700 | 1210億5213万 | +1.04% | 18.95 | 2.78 |
05/17 | 2,610 | 2,627 | 2,605 | 2,626 | +0.54% | 122,200 | 1214億2203万 | +1.23% | 19.01 | 2.79 |
05/16 | 2,628 | 2,628 | 2,598 | 2,612 | -0.53% | 184,600 | 1207億7470万 | +0.58% | 18.91 | 2.78 |
05/15 | 2,624 | 2,629 | 2,603 | 2,626 | +0.69% | 202,500 | 1214億2203万 | +0.96% | 19.01 | 2.79 |
05/14 | 2,600 | 2,608 | 2,588 | 2,608 | +0.31% | 110,600 | 1205億8974万 | +0.15% | 18.88 | 2.77 |
05/13 | 2,571 | 2,605 | 2,570 | 2,600 | +0.93% | 124,900 | 1202億1984万 | -0.23% | 18.82 | 2.76 |
05/10 | 2,573 | 2,588 | 2,567 | 2,576 | +0.12% | 128,300 | 1191億1011万 | -1.26% | 18.65 | 2.74 |
05/09 | 2,579 | 2,586 | 2,564 | 2,573 | -0.08% | 134,200 | 1189億7140万 | -1.53% | 18.63 | 2.74 |
05/08 | 2,593 | 2,611 | 2,575 | 2,575 | -0.69% | 245,200 | 1190億6388万 | -1.68% | 18.64 | 2.74 |
05/07 | 2,600 | 2,609 | 2,593 | 2,593 | -0.15% | 131,500 | 1198億9617万 | -1.22% | 18.77 | 2.76 |
05/02 | 2,610 | 2,615 | 2,592 | 2,597 | -0.15% | 118,800 | 1200億8112万 | -1.22% | 18.8 | 2.76 |
05/01 | 2,596 | 2,610 | 2,590 | 2,601 | +0.35% | 135,700 | 1202億6607万 | -1.29% | 18.83 | 2.76 |
04/30 | 2,606 | 2,610 | 2,579 | 2,592 | -0.54% | 236,700 | 1198億4993万 | -1.82% | 18.77 | 2.76 |
04/26 | 2,583 | 2,615 | 2,572 | 2,606 | +1.44% | 257,800 | 1204億9727万 | -1.51% | 18.87 | 2.77 |
04/25 | 2,578 | 2,583 | 2,550 | 2,569 | -0.35% | 287,100 | 1187億8644万 | -3.13% | 18.6 | 2.73 |
04/24 | 2,584 | 2,588 | 2,569 | 2,578 | -0.12% | 231,600 | 1192億259万 | -3.05% | 18.66 | 2.74 |
04/23 | 2,608 | 2,610 | 2,581 | 2,581 | +0.19% | 265,500 | 1193億4131万 | -3.19% | 18.69 | 2.74 |
04/22 | 2,550 | 2,581 | 2,541 | 2,576 | +1.7% | 228,900 | 1191億239万 | -3.56% | 18.65 | 2.74 |
04/19 | 2,567 | 2,569 | 2,511 | 2,533 | -1.32% | 347,100 | 1171億1426万 | -5.38% | 18.34 | 2.69 |
04/18 | 2,530 | 2,573 | 2,528 | 2,567 | +1.3% | 232,900 | 1186億8627万 | -4.39% | 18.58 | 2.73 |
04/17 | 2,564 | 2,572 | 2,532 | 2,534 | -1.02% | 348,400 | 1171億6050万 | -5.8% | 18.35 | 2.69 |
04/16 | 2,600 | 2,600 | 2,560 | 2,560 | -1.99% | 416,000 | 1183億6262万 | -5.08% | 18.53 | 2.72 |
04/15 | 2,631 | 2,645 | 2,597 | 2,612 | -0.91% | 522,700 | 1207億6686万 | -3.33% | 18.91 | 2.78 |
04/12 | 2,624 | 2,645 | 2,616 | 2,636 | +0.46% | 450,800 | 1218億7651万 | -2.55% | 19.08 | 2.8 |
04/11 | 2,672 | 2,688 | 2,624 | 2,624 | -2.53% | 878,500 | 1213億2168万 | -3.14% | 19 | 2.79 |
04/10 | 2,730 | 2,730 | 2,690 | 2,692 | -0.41% | 310,200 | 1244億6569万 | -0.74% | 19.49 | 2.86 |
04/09 | 2,720 | 2,733 | 2,703 | 2,703 | -0.26% | 176,900 | 1249億7428万 | -0.33% | 19.57 | 2.87 |
04/08 | 2,700 | 2,719 | 2,696 | 2,710 | +0.67% | 161,300 | 1252億9793万 | 0% | 19.62 | 2.88 |
04/05 | 2,671 | 2,694 | 2,668 | 2,692 | +0.64% | 222,100 | 1244億6569万 | -0.66% | 19.49 | 2.86 |
04/04 | 2,685 | 2,688 | 2,660 | 2,675 | -0.22% | 194,000 | 1236億7969万 | -1.33% | 19.37 | 2.84 |
04/03 | 2,670 | 2,691 | 2,662 | 2,681 | +0.3% | 180,500 | 1239億5710万 | -1.18% | 19.41 | 2.85 |
04/02 | 2,711 | 2,711 | 2,666 | 2,673 | -1.37% | 224,100 | 1235億8722万 | -1.55% | 19.35 | 2.84 |
04/01 | 2,732 | 2,732 | 2,706 | 2,710 | -0.84% | 151,200 | 1252億9793万 | -0.33% | 19.62 | 2.88 |
03/29 | 2,709 | 2,737 | 2,709 | 2,733 | +1.45% | 155,400 | 1263億6134万 | +0.48% | 19.79 | 2.91 |
03/28 | 2,735 | 2,738 | 2,692 | 2,694 | -1.89% | 260,900 | 1245億5816万 | -0.96% | 19.5 | 2.86 |
03/27 | 2,726 | 2,747 | 2,721 | 2,746 | +1.03% | 222,300 | 1269億6240万 | +0.88% | 19.88 | 2.92 |
03/26 | 2,730 | 2,734 | 2,698 | 2,718 | -0.73% | 193,000 | 1256億6781万 | -0.18% | 19.68 | 2.89 |
03/25 | 2,752 | 2,761 | 2,738 | 2,738 | -1.23% | 190,700 | 1265億9252万 | +0.51% | 19.82 | 2.91 |
03/22 | 2,756 | 2,772 | 2,753 | 2,772 | +1.17% | 426,500 | 1281億6452万 | +1.8% | 20.07 | 2.95 |
03/21 | 2,748 | 2,755 | 2,733 | 2,740 | +0.04% | 257,100 | 1266億8499万 | +0.7% | 19.84 | 2.91 |
03/19 | 2,734 | 2,744 | 2,727 | 2,739 | +0.48% | 175,500 | 1266億3876万 | +0.62% | 19.83 | 2.91 |
03/18 | 2,730 | 2,732 | 2,719 | 2,726 | 0% | 120,100 | 1260億3770万 | +0.07% | 19.74 | 2.9 |
03/15 | 2,727 | 2,731 | 2,710 | 2,726 | +0.11% | 165,100 | 1260億3770万 | +0.04% | 19.74 | 2.9 |
03/14 | 2,709 | 2,723 | 2,694 | 2,723 | +0.81% | 147,300 | 1258億9899万 | -0.15% | 19.71 | 2.89 |
03/13 | 2,714 | 2,719 | 2,689 | 2,701 | -0.3% | 134,900 | 1248億8181万 | -1.03% | 19.55 | 2.87 |
03/12 | 2,685 | 2,709 | 2,659 | 2,709 | +1.27% | 220,900 | 1252億5169万 | -0.88% | 19.61 | 2.88 |
03/11 | 2,702 | 2,708 | 2,653 | 2,675 | -0.89% | 198,000 | 1236億7969万 | -2.34% | 19.37 | 2.84 |
03/08 | 2,707 | 2,713 | 2,681 | 2,699 | -1.1% | 252,200 | 1247億8934万 | -1.68% | 19.54 | 2.87 |
03/07 | 2,699 | 2,730 | 2,698 | 2,729 | +1.3% | 252,900 | 1261億7640万 | -0.8% | 19.76 | 2.9 |
03/06 | 2,685 | 2,704 | 2,680 | 2,694 | +0.41% | 193,300 | 1245億5816万 | -2.18% | 19.5 | 2.86 |
03/05 | 2,666 | 2,691 | 2,649 | 2,683 | +0.45% | 241,700 | 1240億4957万 | -2.72% | 19.42 | 2.85 |
03/04 | 2,695 | 2,699 | 2,664 | 2,671 | -1.07% | 395,700 | 1234億9475万 | -3.29% | 19.34 | 2.84 |
03/01 | 2,725 | 2,737 | 2,694 | 2,700 | -1.06% | 395,700 | 1248億3558万 | -2.42% | 19.55 | 2.87 |
02/29 | 2,739 | 2,758 | 2,721 | 2,729 | +0.29% | 351,900 | 1261億7640万 | -1.44% | 20.94 | 2.9 |
02/28 | 2,699 | 2,729 | 2,696 | 2,721 | -0.44% | 561,600 | 1258億652万 | -1.88% | 20.88 | 2.89 |
02/27 | 2,756 | 2,756 | 2,727 | 2,733 | -0.83% | 1,175,300 | 1263億6134万 | -1.58% | 20.97 | 2.91 |
02/26 | 2,750 | 2,765 | 2,745 | 2,756 | +0.29% | 601,100 | 1274億2476万 | -0.9% | 21.15 | 2.93 |
02/22 | 2,738 | 2,749 | 2,734 | 2,748 | +0.4% | 453,700 | 1270億5487万 | -1.29% | 21.09 | 2.92 |
02/21 | 2,756 | 2,759 | 2,728 | 2,737 | -0.44% | 566,300 | 1265億2576万 | -1.79% | 21 | 2.91 |
02/20 | 2,785 | 2,787 | 2,738 | 2,749 | -0.47% | 453,400 | 1270億8049万 | -1.4% | 21.09 | 2.92 |
02/19 | 2,738 | 2,768 | 2,725 | 2,762 | +1.25% | 388,300 | 1276億8145万 | -0.97% | 21.19 | 2.94 |
02/16 | 2,730 | 2,739 | 2,717 | 2,728 | +0.52% | 294,200 | 1261億971万 | -2.26% | 20.93 | 2.9 |
02/15 | 2,753 | 2,753 | 2,714 | 2,714 | -0.84% | 405,100 | 1254億6252万 | -2.86% | 20.82 | 2.88 |
02/14 | 2,764 | 2,768 | 2,728 | 2,737 | -0.98% | 408,600 | 1265億2576万 | -2.18% | 21 | 2.91 |
02/13 | 2,779 | 2,787 | 2,748 | 2,764 | -0.36% | 436,100 | 1277億7391万 | -1.32% | 21.21 | 2.94 |
02/09 | 2,755 | 2,792 | 2,754 | 2,774 | +0.47% | 266,100 | 1282億3619万 | -0.96% | 21.28 | 2.95 |
02/08 | 2,770 | 2,772 | 2,742 | 2,761 | -0.22% | 338,500 | 1276億3523万 | -1.39% | 21.18 | 2.93 |
02/07 | 2,777 | 2,781 | 2,755 | 2,767 | -0.36% | 356,300 | 1279億1259万 | -1.18% | 21.23 | 2.94 |
02/06 | 2,805 | 2,805 | 2,777 | 2,777 | -1.21% | 392,500 | 1283億7487万 | -0.79% | 21.31 | 2.95 |
02/05 | 2,854 | 2,855 | 2,808 | 2,811 | -1.51% | 434,100 | 1299億4662万 | +0.5% | 21.57 | 2.99 |
02/02 | 2,844 | 2,860 | 2,838 | 2,854 | +0.71% | 239,600 | 1319億3442万 | +2.18% | 21.9 | 3.03 |
02/01 | 2,825 | 2,835 | 2,813 | 2,834 | +0.11% | 210,200 | 1310億986万 | +1.69% | 21.74 | 3.01 |
01/31 | 2,820 | 2,831 | 2,812 | 2,831 | +0.32% | 165,600 | 1308億7118万 | +1.76% | 21.72 | 3.01 |
01/30 | 2,810 | 2,826 | 2,798 | 2,822 | +1.07% | 301,600 | 1304億5513万 | +1.69% | 21.65 | 3 |
01/29 | 2,785 | 2,793 | 2,781 | 2,792 | +0.4% | 140,200 | 1290億6829万 | +0.79% | 21.42 | 2.97 |
01/26 | 2,817 | 2,824 | 2,781 | 2,781 | -0.04% | 232,200 | 1285億5978万 | +0.54% | 21.34 | 2.96 |
01/25 | 2,781 | 2,791 | 2,778 | 2,782 | +0.4% | 175,500 | 1286億601万 | +0.69% | 21.34 | 2.96 |
01/24 | 2,789 | 2,790 | 2,767 | 2,771 | -1.28% | 336,200 | 1280億9751万 | +0.43% | 21.26 | 2.95 |
01/23 | 2,836 | 2,841 | 2,800 | 2,807 | -1.16% | 308,300 | 1297億6171万 | +1.85% | 21.54 | 2.98 |
01/22 | 2,832 | 2,840 | 2,813 | 2,840 | +0.6% | 196,000 | 1312億8723万 | +3.16% | 21.79 | 3.02 |
01/19 | 2,836 | 2,841 | 2,808 | 2,823 | -0.04% | 214,700 | 1305億136万 | +2.73% | 21.66 | 3 |
01/18 | 2,850 | 2,850 | 2,820 | 2,824 | -0.07% | 200,000 | 1305億4758万 | +2.88% | 21.67 | 3 |
01/17 | 2,768 | 2,850 | 2,757 | 2,826 | +2.5% | 478,600 | 1306億4004万 | +3.14% | 21.68 | 3 |
01/16 | 2,795 | 2,801 | 2,755 | 2,757 | -1.32% | 449,400 | 1274億5032万 | +0.73% | 21.15 | 2.93 |
01/15 | 2,805 | 2,814 | 2,780 | 2,794 | -0.29% | 395,200 | 1291億6075万 | +2.08% | 21.44 | 2.97 |
01/12 | 2,810 | 2,814 | 2,784 | 2,802 | -0.04% | 265,400 | 1295億3057万 | +2.45% | 21.5 | 2.98 |
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 | |
2017年 2月期 | 2,002 7/1 | 1,555 9/21 | 11,891,800 6/29 | 876億8760万 | 681億6381万 | +6.17% 1/13 | -9.94% 9/20 |
2018年 2月期 | 2,188 2/19 | 1,770 7/5 | 4,791,600 6/27 | 986億4182万 | 782億7019万 | +6.93% 4/21 | -6.67% 6/27 |
2019年 2月期 | 2,400 10/9 | 1,910 3/26 | 1,197,400 4/12 | 1093億5000万 | 861億8407万 | +9.47% 4/20 | -9.96% 12/25 |
2020年 2月期 | 2,296 1/15 | 1,810 2/28 | 1,067,300 8/29 | 1057億1702万 | 833億4859万 | +7.08% 1/15 | -18.07% 4/3 |
2021年 2月期 | 2,017 2/8 | 1,316 4/6 | 950,200 4/3 | 929億7996万 | 606億4404万 | +14.13% 5/11 | -15.74% 4/6 |
2022年 2月期 | 2,228 9/30 | 1,880 3/1 | 1,210,000 4/15 | 1027億9724万 | 866億9779万 | +7.15% 9/13 | -5.27% 3/8 |
2023年 2月期 | 2,523 10/17 | 2,001 3/8 | 1,202,200 2/24 | 1164億9107万 | 923億7296万 | +7.97% 4/22 | -4.3% 1/17 |
2024年 2月期 | 3,045 9/13 | 2,306 3/23 | 2,637,900 4/13 | 1407億6395万 | 1065億4619万 | +13.2% 4/13 | -8.61% 10/16 |
最新 | 2,662 2024/6/7 | 109,700 | 1230億8662万 | +1.45% 2,624 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- 4%(1.04倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 21%(1.21倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/06/07 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
1,316円(2020/04/06) - 102%(2.02倍)
2,662円(6/7)