株価チャート
株価
6/7
- 前日 (6/6)
- 1,601
- 始値
- 1,598
- 高値
- 1,603
- 安値
- 1,585
- 終値 -0.37%
- 1,595
- 出来高 +13.93%
- 108,800
乖離率
- 株価(5日)
移動平均値 - -1.12%
1,613 - 株価(25日)
移動平均値 - -4.49%
1,670 - 出来高(5日)
移動平均値 - -16.14%
129,740
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 | 1,598 | 1,603 | 1,585 | 1,595 | -0.37% | 108,800 | 644億1238万 | -4.49% | 10.15 | 0.57 |
06/06 | 1,605 | 1,615 | 1,594 | 1,601 | +0.13% | 95,500 | 646億5469万 | -4.65% | 10.19 | 0.58 |
06/05 | 1,617 | 1,620 | 1,592 | 1,599 | -2.44% | 163,000 | 645億7392万 | -5.27% | 10.18 | 0.58 |
06/04 | 1,625 | 1,648 | 1,617 | 1,639 | +0.49% | 162,600 | 661億8928万 | -3.36% | 10.43 | 0.59 |
06/03 | 1,642 | 1,654 | 1,624 | 1,631 | -0.49% | 118,800 | 658億6621万 | -4.12% | 10.38 | 0.59 |
05/31 | 1,615 | 1,641 | 1,615 | 1,639 | +1.8% | 109,500 | 661億8928万 | -3.98% | 10.43 | 0.59 |
05/30 | 1,605 | 1,610 | 1,578 | 1,610 | +0.31% | 138,700 | 650億1814万 | -5.96% | 10.25 | 0.58 |
05/29 | 1,650 | 1,657 | 1,604 | 1,605 | -2.67% | 85,400 | 648億1622万 | -6.69% | 10.22 | 0.58 |
05/28 | 1,655 | 1,668 | 1,646 | 1,649 | +0.24% | 105,600 | 665億9312万 | -4.46% | 10.5 | 0.59 |
05/27 | 1,656 | 1,662 | 1,629 | 1,645 | 0% | 94,400 | 664億3158万 | -5.02% | 10.47 | 0.59 |
05/24 | 1,631 | 1,667 | 1,630 | 1,645 | -1.08% | 96,800 | 664億3158万 | -5.3% | 10.47 | 0.59 |
05/23 | 1,623 | 1,671 | 1,615 | 1,663 | +2.59% | 150,400 | 671億5849万 | -4.54% | 10.59 | 0.6 |
05/22 | 1,641 | 1,644 | 1,620 | 1,621 | -0.73% | 111,600 | 654億6237万 | -7.32% | 10.32 | 0.58 |
05/21 | 1,649 | 1,653 | 1,628 | 1,633 | -0.67% | 137,200 | 659億4697万 | -7.06% | 10.4 | 0.59 |
05/20 | 1,603 | 1,655 | 1,600 | 1,644 | +2.3% | 183,900 | 663億9120万 | -6.8% | 10.47 | 0.59 |
05/17 | 1,579 | 1,616 | 1,568 | 1,607 | +1.13% | 138,900 | 648億9699万 | -9.21% | 10.23 | 0.58 |
05/16 | 1,619 | 1,629 | 1,573 | 1,589 | -1.85% | 230,900 | 641億7008万 | -10.58% | 10.12 | 0.57 |
05/15 | 1,655 | 1,655 | 1,616 | 1,619 | -2.12% | 286,000 | 653億8160万 | -9.2% | 10.31 | 0.58 |
05/14 | 1,673 | 1,674 | 1,640 | 1,654 | -2.25% | 397,000 | 667億9504万 | -7.44% | 10.53 | 0.6 |
05/13 | 1,723 | 1,726 | 1,644 | 1,692 | -8.19% | 679,100 | 683億2963万 | -5.47% | 10.77 | 0.61 |
05/10 | 1,860 | 1,870 | 1,831 | 1,843 | -1.02% | 288,900 | 744億2760万 | +3.02% | 11.73 | 0.66 |
05/09 | 1,835 | 1,868 | 1,825 | 1,862 | +1.97% | 232,500 | 751億9490万 | +4.43% | 11.85 | 0.67 |
05/08 | 1,836 | 1,838 | 1,813 | 1,826 | -0.22% | 190,400 | 737億4107万 | +2.76% | 11.62 | 0.66 |
05/07 | 1,820 | 1,842 | 1,809 | 1,830 | +0.88% | 110,600 | 739億261万 | +3.16% | 11.65 | 0.66 |
05/02 | 1,811 | 1,818 | 1,801 | 1,814 | +0.11% | 79,200 | 732億5647万 | +2.49% | 11.55 | 0.65 |
05/01 | 1,821 | 1,831 | 1,804 | 1,812 | -0.88% | 170,700 | 731億7570万 | +2.43% | 11.54 | 0.65 |
04/30 | 1,800 | 1,838 | 1,794 | 1,828 | +1.9% | 156,600 | 738億2184万 | +3.63% | 11.64 | 0.66 |
04/26 | 1,775 | 1,794 | 1,760 | 1,794 | +1.3% | 100,300 | 724億4879万 | +1.93% | 11.42 | 0.65 |
04/25 | 1,781 | 1,792 | 1,771 | 1,771 | -0.78% | 90,600 | 715億1996万 | +0.8% | 11.27 | 0.64 |
04/24 | 1,770 | 1,796 | 1,763 | 1,785 | +0.85% | 111,700 | 720億8533万 | +1.65% | 11.36 | 0.64 |
04/23 | 1,790 | 1,805 | 1,766 | 1,770 | -1.12% | 161,800 | 714億7957万 | +1.03% | 11.27 | 0.64 |
04/22 | 1,779 | 1,802 | 1,764 | 1,790 | +0.96% | 158,600 | 722億8725万 | +2.52% | 11.4 | 0.64 |
04/19 | 1,790 | 1,790 | 1,742 | 1,773 | -1.17% | 196,300 | 716億73万 | +2.01% | 11.29 | 0.64 |
04/18 | 1,760 | 1,800 | 1,756 | 1,794 | +2.11% | 107,700 | 724億4879万 | +3.64% | 11.42 | 0.65 |
04/17 | 1,787 | 1,787 | 1,745 | 1,757 | -0.96% | 209,800 | 709億5458万 | +2.15% | 11.19 | 0.63 |
04/16 | 1,825 | 1,829 | 1,769 | 1,774 | -3.27% | 177,400 | 716億4111万 | +3.68% | 11.29 | 0.64 |
04/15 | 1,817 | 1,850 | 1,814 | 1,834 | -0.11% | 188,700 | 740億6415万 | +7.76% | 11.68 | 0.66 |
04/12 | 1,812 | 1,843 | 1,806 | 1,836 | +1.21% | 190,300 | 741億4491万 | +8.57% | 11.69 | 0.66 |
04/11 | 1,773 | 1,817 | 1,768 | 1,814 | +1.68% | 201,800 | 732億5647万 | +7.98% | 11.55 | 0.65 |
04/10 | 1,760 | 1,792 | 1,757 | 1,784 | +0.51% | 150,800 | 720億4495万 | +6.89% | 11.36 | 0.64 |
04/09 | 1,738 | 1,778 | 1,732 | 1,775 | +2.13% | 184,800 | 716億8149万 | +6.99% | 11.3 | 0.64 |
04/08 | 1,734 | 1,741 | 1,714 | 1,738 | +0.93% | 178,600 | 701億8729万 | +5.46% | 11.06 | 0.63 |
04/05 | 1,698 | 1,734 | 1,696 | 1,722 | +0.06% | 149,300 | 695億4114万 | +5.13% | 10.96 | 0.62 |
04/04 | 1,715 | 1,735 | 1,705 | 1,721 | +2.32% | 257,400 | 695億76万 | +5.65% | 10.96 | 0.62 |
04/03 | 1,685 | 1,700 | 1,655 | 1,682 | -0.3% | 285,600 | 679億2579万 | +3.83% | 10.71 | 0.61 |
04/02 | 1,715 | 1,716 | 1,672 | 1,687 | -1% | 281,100 | 681億2771万 | +4.59% | 10.74 | 0.61 |
04/01 | 1,760 | 1,760 | 1,693 | 1,704 | -3.67% | 303,500 | 688億1423万 | +6.1% | 10.85 | 0.61 |
03/29 | 1,739 | 1,774 | 1,738 | 1,769 | +2.49% | 246,200 | 714億3919万 | +10.7% | 8.46 | 0.64 |
03/28 | 1,720 | 1,738 | 1,710 | 1,726 | -3.31% | 425,600 | 697億268万 | +8.69% | 8.25 | 0.62 |
03/27 | 1,794 | 1,809 | 1,756 | 1,785 | +5.06% | 846,100 | 720億8533万 | +12.97% | 8.54 | 0.64 |
03/26 | 1,714 | 1,737 | 1,697 | 1,699 | -0.64% | 360,400 | 686億1231万 | +8.29% | 8.12 | 0.61 |
03/25 | 1,726 | 1,730 | 1,706 | 1,710 | -0.93% | 361,800 | 690億5654万 | +9.55% | 8.18 | 0.62 |
03/22 | 1,747 | 1,749 | 1,718 | 1,726 | -0.8% | 337,500 | 697億268万 | +11.21% | 8.25 | 0.62 |
03/21 | 1,700 | 1,768 | 1,695 | 1,740 | +3.69% | 730,400 | 702億6806万 | +12.77% | 8.32 | 0.63 |
03/19 | 1,655 | 1,683 | 1,647 | 1,678 | +2.69% | 711,600 | 677億6425万 | +9.32% | 8.02 | 0.6 |
03/18 | 1,627 | 1,637 | 1,615 | 1,634 | +2.13% | 243,400 | 659億8736万 | +6.8% | 7.81 | 0.59 |
03/15 | 1,581 | 1,610 | 1,574 | 1,600 | +1.33% | 284,300 | 646億1430万 | +4.78% | 7.65 | 0.58 |
03/14 | 1,550 | 1,579 | 1,546 | 1,579 | +2.8% | 252,700 | 637億6624万 | +3.47% | 7.55 | 0.57 |
03/13 | 1,552 | 1,553 | 1,523 | 1,536 | +0.39% | 185,500 | 620億2973万 | +0.72% | 7.35 | 0.55 |
03/12 | 1,523 | 1,547 | 1,515 | 1,530 | -0.39% | 307,200 | 617億8743万 | +0.2% | 7.32 | 0.55 |
03/11 | 1,560 | 1,565 | 1,520 | 1,536 | -2.54% | 346,400 | 620億2973万 | +0.46% | 7.35 | 0.55 |
03/08 | 1,530 | 1,590 | 1,530 | 1,576 | +1.42% | 426,800 | 636億4509万 | +2.94% | 7.54 | 0.57 |
03/07 | 1,579 | 1,582 | 1,515 | 1,554 | +0.71% | 418,000 | 627億5664万 | +1.5% | 7.43 | 0.56 |
03/06 | 1,511 | 1,556 | 1,505 | 1,543 | +1.65% | 302,500 | 623億1242万 | +0.72% | 7.38 | 0.56 |
03/05 | 1,509 | 1,531 | 1,496 | 1,518 | +0.93% | 363,800 | 613億282万 | -0.98% | 7.26 | 0.55 |
03/04 | 1,499 | 1,510 | 1,490 | 1,504 | +0.94% | 269,100 | 607億3745万 | -1.96% | 7.19 | 0.54 |
03/01 | 1,490 | 1,496 | 1,475 | 1,490 | +0.2% | 273,200 | 601億7207万 | -2.99% | 7.13 | 0.54 |
02/29 | 1,492 | 1,493 | 1,461 | 1,487 | -1.06% | 349,000 | 600億5092万 | -3.32% | 7.11 | 0.54 |
02/28 | 1,503 | 1,514 | 1,497 | 1,503 | 0% | 133,700 | 606億9706万 | -2.47% | 7.19 | 0.54 |
02/27 | 1,515 | 1,527 | 1,503 | 1,503 | -0.86% | 121,000 | 606億9706万 | -2.59% | 7.19 | 0.54 |
02/26 | 1,530 | 1,538 | 1,516 | 1,516 | +0.13% | 168,800 | 612億2205万 | -1.75% | 7.25 | 0.55 |
02/22 | 1,542 | 1,542 | 1,511 | 1,514 | -0.2% | 112,000 | 611億4128万 | -1.88% | 7.24 | 0.55 |
02/21 | 1,508 | 1,519 | 1,503 | 1,517 | +0.26% | 111,600 | 612億6244万 | -1.62% | 7.25 | 0.55 |
02/20 | 1,522 | 1,522 | 1,506 | 1,513 | 0% | 110,300 | 611億90万 | -1.82% | 7.24 | 0.54 |
02/19 | 1,502 | 1,516 | 1,497 | 1,513 | +0.53% | 139,300 | 611億90万 | -1.82% | 7.24 | 0.54 |
02/16 | 1,510 | 1,529 | 1,502 | 1,505 | +1.42% | 256,700 | 607億7783万 | -2.21% | 7.2 | 0.54 |
02/15 | 1,524 | 1,524 | 1,479 | 1,484 | -1.2% | 206,500 | 599億2977万 | -3.51% | 7.1 | 0.53 |
02/14 | 1,545 | 1,545 | 1,497 | 1,502 | -2.78% | 222,600 | 606億5668万 | -2.28% | 7.18 | 0.54 |
02/13 | 1,515 | 1,546 | 1,493 | 1,545 | -0.52% | 477,500 | 623億9319万 | +0.72% | 7.39 | 0.56 |
02/09 | 1,546 | 1,564 | 1,540 | 1,553 | -0.06% | 272,100 | 627億1626万 | +1.57% | 7.43 | 0.56 |
02/08 | 1,568 | 1,568 | 1,533 | 1,554 | -0.83% | 260,300 | 627億5664万 | +2.1% | 7.43 | 0.56 |
02/07 | 1,560 | 1,578 | 1,555 | 1,567 | +0.13% | 213,400 | 632億8163万 | +3.5% | 7.49 | 0.56 |
02/06 | 1,580 | 1,586 | 1,565 | 1,565 | -1.32% | 188,300 | 632億87万 | +3.99% | 7.48 | 0.56 |
02/05 | 1,588 | 1,596 | 1,581 | 1,586 | +0.57% | 193,900 | 640億4893万 | +6.02% | 7.58 | 0.57 |
02/02 | 1,590 | 1,592 | 1,563 | 1,577 | -0.57% | 151,100 | 636億8547万 | +6.2% | 7.54 | 0.57 |
02/01 | 1,581 | 1,594 | 1,575 | 1,586 | -0.06% | 199,700 | 640億4893万 | +7.6% | 7.58 | 0.57 |
01/31 | 1,557 | 1,587 | 1,557 | 1,587 | +1.54% | 171,400 | 640億8931万 | +8.4% | 7.59 | 0.57 |
01/30 | 1,581 | 1,581 | 1,562 | 1,563 | -0.64% | 122,600 | 631億2010万 | +7.57% | 7.47 | 0.56 |
01/29 | 1,551 | 1,574 | 1,551 | 1,573 | +1.81% | 179,200 | 635億2394万 | +8.93% | 7.52 | 0.57 |
01/26 | 1,556 | 1,562 | 1,543 | 1,545 | -0.71% | 146,500 | 623億9319万 | +7.82% | 7.39 | 0.56 |
01/25 | 1,533 | 1,558 | 1,532 | 1,556 | +1.43% | 166,400 | 628億3741万 | +9.27% | 7.44 | 0.56 |
01/24 | 1,563 | 1,563 | 1,526 | 1,534 | -1.41% | 203,400 | 619億4896万 | +8.49% | 7.34 | 0.55 |
01/23 | 1,552 | 1,572 | 1,548 | 1,556 | +0.39% | 331,700 | 628億3741万 | +10.75% | 7.44 | 0.56 |
01/22 | 1,530 | 1,551 | 1,530 | 1,550 | +1.57% | 164,800 | 625億9511万 | +11.11% | 7.41 | 0.56 |
01/19 | 1,508 | 1,530 | 1,506 | 1,526 | +1.4% | 189,200 | 616億2589万 | +10.1% | 7.3 | 0.55 |
01/18 | 1,489 | 1,522 | 1,489 | 1,505 | +1.21% | 225,100 | 607億7783万 | +9.22% | 7.2 | 0.54 |
01/17 | 1,505 | 1,530 | 1,487 | 1,487 | -0.8% | 336,100 | 600億5092万 | +8.54% | 7.11 | 0.54 |
01/16 | 1,503 | 1,508 | 1,492 | 1,499 | +0.07% | 214,900 | 605億3553万 | +9.82% | 7.17 | 0.54 |
01/15 | 1,490 | 1,502 | 1,481 | 1,498 | +0.94% | 187,100 | 604億9514万 | +10.15% | 7.16 | 0.54 |
01/12 | 1,489 | 1,502 | 1,473 | 1,484 | +0.54% | 284,000 | 599億2977万 | +9.6% | 7.1 | 0.53 |
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 | 2,640 264 6/6 | 1,430 143 9/25 | 2,858,900 28,589,000 9/25 | - | - | +22.57% 12/12 | -31.34% 9/25 |
2009年 3月期 | 2,270 227 4/1 | 510 51 3/10 51 3/9 他2件 | 3,557,500 35,575,000 5/16 | - | - | +29.38% 1/8 | -44.91% 10/27 |
2010年 3月期 | 1,220 122 6/4 | 590 59 11/19 | 2,088,200 20,882,000 5/29 | - | - | +34.65% 6/4 | -23.84% 10/5 |
2011年 3月期 | 1,430 143 1/19 | 520 52 10/26 52 10/25 | 15,406,200 154,062,000 1/19 | 577億4897万 | 209億9962万 | +50.93% 1/19 | -44.47% 3/15 |
2012年 3月期 | 1,160 116 8/4 116 8/3 | 770 77 8/24 | 4,206,500 42,065,000 4/18 | 468億4532万 | 310億9560万 | +15.21% 7/8 | -22.27% 8/22 |
2013年 3月期 | 950 95 2/12 | 540 54 11/14 54 11/13 他3件 | 3,147,700 31,477,000 3/5 | 383億6470万 | 218億730万 | +18.82% 1/10 | -14.89% 5/18 |
2014年 3月期 | 1,370 137 1/21 | 660 66 6/27 | 6,517,900 65,179,000 9/30 | 553億2600万 | 266億5337万 | +25.3% 9/27 | -18.56% 6/7 |
2015年 3月期 | 1,310 131 3/13 | 760 76 10/17 | 1,703,200 17,032,000 9/3 | 529億296万 | 306億9179万 | +16.13% 12/1 | -16.38% 5/27 |
2016年 3月期 | 1,440 144 6/4 | 660 66 2/12 | 2,246,600 22,466,000 11/10 | 581億5287万 | 266億5340万 | +12.87% 6/5 | -22.68% 2/12 |
2017年 3月期 | 1,185 3/15 | 580 58 7/4 58 7/1 他2件 | 1,061,800 2/13 | 478億5497万 | 234億2268万 | +17.5% 2/16 | -16.99% 6/24 |
2018年 3月期 | 2,293 1/12 | 965 5/16 | 1,616,500 11/13 | 926億38万 | 389億7050万 | +27.88% 11/14 | -31.74% 2/14 |
2019年 3月期 | 1,799 10/2 | 965 6/26 | 1,886,800 8/14 | 726億5071万 | 389億7050万 | +29.07% 8/14 | -19.45% 10/26 |
2020年 3月期 | 1,309 11/8 | 483 3/23 3/17 | 1,082,600 11/11 | 528億6258万 | 195億544万 | +18.4% 11/8 | -33.57% 3/13 |
2021年 3月期 | 998 3/18 | 502 4/6 | 1,479,500 11/30 | 403億317万 | 202億7273万 | +25.26% 5/12 | -12.44% 11/13 |
2022年 3月期 | 1,420 11/15 | 894 4/21 | 1,670,200 5/12 | 573億4519万 | 361億324万 | +20.99% 6/17 | -13.51% 3/8 |
2023年 3月期 | 1,262 6/9 | 964 7/6 | 1,083,000 11/11 | 509億6453万 | 389億3012万 | +17.63% 6/8 | -9.35% 7/6 |
2024年 3月期 | 1,809 3/27 | 1,077 4/6 | 846,100 3/27 | 730億5455万 | 434億9350万 | +13% 3/27 | -9.05% 10/6 |
最新 | 1,595 2024/6/7 | 108,800 | 644億1238万 | -4.49% 1,670 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- 5%(1.05倍)
- 1986/12/27 vs 1985/12/28
- 3%(1.03倍)
- 1987/12/28 vs 1986/12/27
- 24%(1.24倍)
- 1988/12/28 vs 1987/12/28
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 37%(1.37倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/30
- -18%(0.82倍)
- 1993/12/30 vs 1992/12/30
- -19%(0.81倍)
- 1994/12/30 vs 1993/12/30
- 36%(1.36倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -48%(0.52倍)
- 1998/12/30 vs 1997/12/30
- 28%(1.28倍)
- 1999/12/30 vs 1998/12/30
- -27%(0.73倍)
- 2000/12/29 vs 1999/12/30
- 51%(1.51倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -34%(0.66倍)
- 2003/12/30 vs 2002/12/30
- 75%(1.75倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- -11%(0.89倍)
- 2006/12/29 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/28 vs 2006/12/29
- 50%(1.5倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- -24%(0.76倍)
- 2013/12/30 vs 2012/12/28
- 69%(1.69倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 132%(2.32倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -40%(0.6倍)
- 2021/12/30 vs 2020/12/30
- 91%(1.91倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/06/07 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
483円(2020/03/23) - 230%(3.3倍)
1,595円(6/7)