株価チャート
株価
6/7
- 前日 (6/6)
- 1,590
- 始値
- 1,598
- 高値
- 1,603
- 安値
- 1,585
- 終値 +0.57%
- 1,599
- 出来高 +40.91%
- 12,400
乖離率
- 株価(5日)
移動平均値 - 0%
1,599 - 株価(25日)
移動平均値 - +0.19%
1,596 - 出来高(5日)
移動平均値 - +9.35%
11,340
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 | 1,599 | +0.57% | 12,400 | 297億7900万 | +0.19% | 75.85 | 0.79 |
06/06 | 1,603 | 1,605 | 1,587 | 1,590 | -0.81% | 8,800 | 296億1139万 | -0.44% | 75.42 | 0.79 |
06/05 | 1,601 | 1,610 | 1,593 | 1,603 | +0.19% | 10,000 | 298億5350万 | +0.38% | 76.04 | 0.79 |
06/04 | 1,602 | 1,609 | 1,596 | 1,600 | -0.12% | 11,000 | 297億9763万 | +0.13% | 75.89 | 0.79 |
06/03 | 1,621 | 1,621 | 1,597 | 1,602 | -1.05% | 14,500 | 298億3487万 | +0.25% | 75.99 | 0.79 |
05/31 | 1,605 | 1,619 | 1,601 | 1,619 | +1.25% | 40,800 | 301億5147万 | +1.38% | 76.8 | 0.8 |
05/30 | 1,575 | 1,607 | 1,575 | 1,599 | +1.46% | 46,400 | 297億7900万 | +0.13% | 75.85 | 0.79 |
05/29 | 1,601 | 1,603 | 1,566 | 1,576 | -1.25% | 24,400 | 293億5066万 | -1.25% | 74.76 | 0.78 |
05/28 | 1,601 | 1,605 | 1,591 | 1,596 | -0.56% | 11,800 | 297億2313万 | +0.06% | 75.71 | 0.79 |
05/27 | 1,608 | 1,610 | 1,595 | 1,605 | +0.38% | 14,000 | 298億9074万 | +0.63% | 76.13 | 0.79 |
05/24 | 1,558 | 1,609 | 1,556 | 1,599 | +2.17% | 51,200 | 297億7900万 | +0.38% | 75.85 | 0.79 |
05/23 | 1,553 | 1,579 | 1,540 | 1,565 | -0.7% | 74,800 | 291億4580万 | -1.76% | 74.23 | 0.78 |
05/22 | 1,590 | 1,604 | 1,576 | 1,576 | -1.31% | 22,300 | 293億5066万 | -1.13% | 74.76 | 0.78 |
05/21 | 1,595 | 1,603 | 1,592 | 1,597 | +0.06% | 10,700 | 297億4176万 | +0.13% | 75.75 | 0.79 |
05/20 | 1,586 | 1,599 | 1,581 | 1,596 | -0.19% | 15,600 | 297億2313万 | +0.13% | 75.71 | 0.79 |
05/17 | 1,569 | 1,607 | 1,561 | 1,599 | +1.91% | 36,400 | 297億7900万 | +0.31% | 75.85 | 0.79 |
05/16 | 1,556 | 1,588 | 1,521 | 1,569 | -1.94% | 55,900 | 292億2030万 | -1.57% | 74.42 | 0.78 |
05/15 | 1,619 | 1,619 | 1,595 | 1,600 | -1.23% | 15,400 | 297億9763万 | +0.31% | 75.89 | 0.79 |
05/14 | 1,608 | 1,620 | 1,605 | 1,620 | +0.81% | 16,400 | 301億7010万 | +1.69% | 76.84 | 0.8 |
05/13 | 1,615 | 1,618 | 1,604 | 1,607 | -0.12% | 9,400 | 299億2799万 | +1.01% | 76.23 | 0.8 |
05/10 | 1,605 | 1,609 | 1,598 | 1,609 | 0% | 8,700 | 299億6524万 | +1.32% | 76.32 | 0.8 |
05/09 | 1,596 | 1,613 | 1,591 | 1,609 | +1.39% | 11,600 | 299億6524万 | +1.51% | 76.32 | 0.8 |
05/08 | 1,596 | 1,606 | 1,587 | 1,587 | -0.38% | 10,700 | 295億5552万 | +0.32% | 75.28 | 0.79 |
05/07 | 1,593 | 1,594 | 1,588 | 1,593 | -0.19% | 9,200 | 296億6726万 | +0.89% | 75.56 | 0.79 |
05/02 | 1,605 | 1,615 | 1,596 | 1,596 | -0.56% | 9,800 | 297億2313万 | +1.2% | 75.71 | 0.79 |
05/01 | 1,592 | 1,608 | 1,592 | 1,605 | -0.31% | 7,500 | 298億9074万 | +1.84% | 76.13 | 0.79 |
04/30 | 1,610 | 1,634 | 1,589 | 1,610 | +0.37% | 50,100 | 299億8386万 | +2.22% | 76.37 | 0.8 |
04/26 | 1,600 | 1,604 | 1,594 | 1,604 | +0.25% | 16,000 | 298億7212万 | +1.97% | 76.08 | 0.79 |
04/25 | 1,593 | 1,604 | 1,592 | 1,600 | +0.06% | 19,200 | 297億9763万 | +1.85% | 75.89 | 0.79 |
04/24 | 1,597 | 1,599 | 1,590 | 1,599 | +0.13% | 12,100 | 297億7900万 | +1.91% | 75.85 | 0.79 |
04/23 | 1,588 | 1,599 | 1,588 | 1,597 | +0.69% | 9,400 | 297億4176万 | +1.98% | 75.75 | 0.79 |
04/22 | 1,576 | 1,586 | 1,572 | 1,586 | +1.8% | 14,600 | 295億3690万 | +1.41% | 75.23 | 0.79 |
04/19 | 1,575 | 1,579 | 1,548 | 1,558 | -1.52% | 41,500 | 290億1544万 | -0.19% | 73.9 | 0.77 |
04/18 | 1,570 | 1,590 | 1,570 | 1,582 | +0.7% | 12,400 | 294億6240万 | +1.48% | 75.04 | 0.78 |
04/17 | 1,590 | 1,590 | 1,551 | 1,571 | -0.95% | 20,700 | 292億5754万 | +1.03% | 74.52 | 0.78 |
04/16 | 1,598 | 1,598 | 1,580 | 1,586 | -0.69% | 21,300 | 295億3690万 | +2.26% | 75.23 | 0.79 |
04/15 | 1,595 | 1,598 | 1,589 | 1,597 | -0.06% | 14,900 | 297億4176万 | +3.23% | 75.75 | 0.79 |
04/12 | 1,600 | 1,607 | 1,596 | 1,598 | +0.95% | 21,800 | 297億6038万 | +3.63% | 75.8 | 0.79 |
04/11 | 1,580 | 1,592 | 1,579 | 1,583 | -0.25% | 9,700 | 294億8103万 | +2.93% | 75.09 | 0.78 |
04/10 | 1,590 | 1,604 | 1,584 | 1,587 | -0.19% | 40,200 | 295億5552万 | +3.46% | 75.28 | 0.79 |
04/09 | 1,590 | 1,597 | 1,579 | 1,590 | 0% | 19,300 | 296億1139万 | +3.85% | 75.42 | 0.79 |
04/08 | 1,563 | 1,590 | 1,561 | 1,590 | +1.86% | 34,200 | 296億1139万 | +4.13% | 75.42 | 0.79 |
04/05 | 1,542 | 1,563 | 1,540 | 1,561 | +0.06% | 22,500 | 290億7131万 | +2.43% | 74.04 | 0.77 |
04/04 | 1,538 | 1,560 | 1,538 | 1,560 | +1.3% | 24,200 | 290億5269万 | +2.56% | 74 | 0.77 |
04/03 | 1,531 | 1,544 | 1,528 | 1,540 | +0.52% | 17,600 | 286億8022万 | +1.38% | 73.05 | 0.76 |
04/02 | 1,533 | 1,539 | 1,527 | 1,532 | -0.13% | 29,700 | 285億3123万 | +0.92% | 72.67 | 0.76 |
04/01 | 1,527 | 1,540 | 1,520 | 1,534 | +0.46% | 24,800 | 285億6847万 | +1.19% | 72.76 | 0.76 |
03/29 | 1,521 | 1,531 | 1,519 | 1,527 | -0.13% | 15,000 | 284億3811万 | +0.79% | 64.84 | 0.76 |
03/28 | 1,548 | 1,551 | 1,528 | 1,529 | -3.11% | 30,600 | 284億7536万 | +0.99% | 64.92 | 0.76 |
03/27 | 1,575 | 1,588 | 1,560 | 1,578 | +0.19% | 49,800 | 293億8791万 | +4.3% | 67 | 0.78 |
03/26 | 1,555 | 1,576 | 1,547 | 1,575 | +1.22% | 37,000 | 293億3204万 | +4.24% | 66.88 | 0.78 |
03/25 | 1,555 | 1,567 | 1,555 | 1,556 | +0.13% | 30,200 | 289億7819万 | +3.25% | 66.07 | 0.77 |
03/22 | 1,553 | 1,554 | 1,538 | 1,554 | +0.39% | 24,400 | 289億4095万 | +3.32% | 65.98 | 0.77 |
03/21 | 1,549 | 1,553 | 1,545 | 1,548 | +0.39% | 27,000 | 288億2920万 | +2.99% | 65.73 | 0.77 |
03/19 | 1,534 | 1,543 | 1,528 | 1,542 | +0.52% | 23,800 | 287億1746万 | +2.53% | 65.47 | 0.76 |
03/18 | 1,525 | 1,534 | 1,524 | 1,534 | +1.25% | 25,500 | 285億6847万 | +1.86% | 65.13 | 0.76 |
03/15 | 1,510 | 1,523 | 1,504 | 1,515 | +0.2% | 27,700 | 282億1463万 | +0.53% | 64.33 | 0.75 |
03/14 | 1,493 | 1,518 | 1,491 | 1,512 | +2.02% | 39,000 | 281億5876万 | +0.13% | 64.2 | 0.75 |
03/13 | 1,488 | 1,493 | 1,476 | 1,482 | +0.47% | 43,800 | 276億5万 | -2.11% | 62.93 | 0.73 |
03/12 | 1,470 | 1,480 | 1,459 | 1,475 | +0.55% | 29,700 | 274億6969万 | -2.9% | 62.63 | 0.73 |
03/11 | 1,487 | 1,489 | 1,462 | 1,467 | -1.54% | 46,900 | 273億2070万 | -3.74% | 62.29 | 0.73 |
03/08 | 1,484 | 1,495 | 1,480 | 1,490 | 0% | 49,800 | 277億4904万 | -2.55% | 63.27 | 0.74 |
03/07 | 1,492 | 1,492 | 1,486 | 1,490 | -0.13% | 40,700 | 277億4904万 | -2.8% | 63.27 | 0.74 |
03/06 | 1,491 | 1,500 | 1,490 | 1,492 | -0.13% | 34,000 | 277億8629万 | -2.86% | 63.35 | 0.74 |
03/05 | 1,493 | 1,502 | 1,480 | 1,494 | -0.33% | 36,000 | 278億2353万 | -2.99% | 63.44 | 0.74 |
03/04 | 1,509 | 1,509 | 1,494 | 1,499 | -0.33% | 27,000 | 279億1665万 | -2.79% | 63.65 | 0.74 |
03/01 | 1,510 | 1,515 | 1,499 | 1,504 | +0.07% | 25,300 | 280億977万 | -2.59% | 63.86 | 0.74 |
02/29 | 1,509 | 1,509 | 1,492 | 1,503 | -0.4% | 22,200 | 279億9115万 | -2.72% | 63.82 | 0.74 |
02/28 | 1,499 | 1,510 | 1,499 | 1,509 | +0.67% | 25,200 | 281億289万 | -2.46% | 64.07 | 0.75 |
02/27 | 1,497 | 1,500 | 1,492 | 1,499 | +0.13% | 17,100 | 279億1665万 | -3.17% | 63.65 | 0.74 |
02/26 | 1,500 | 1,514 | 1,491 | 1,497 | -0.2% | 64,800 | 278億7940万 | -3.42% | 63.56 | 0.74 |
02/22 | 1,500 | 1,500 | 1,494 | 1,500 | +0.07% | 20,700 | 279億3528万 | -3.29% | 63.69 | 0.74 |
02/21 | 1,505 | 1,505 | 1,491 | 1,499 | -0.99% | 24,700 | 279億1665万 | -3.48% | 63.65 | 0.74 |
02/20 | 1,510 | 1,525 | 1,510 | 1,514 | -0.2% | 17,400 | 281億9600万 | -2.57% | 64.29 | 0.75 |
02/19 | 1,500 | 1,522 | 1,491 | 1,517 | +1.68% | 17,900 | 282億5187万 | -2.44% | 64.41 | 0.75 |
02/16 | 1,481 | 1,503 | 1,480 | 1,492 | +0.81% | 35,100 | 277億8629万 | -4.11% | 63.35 | 0.74 |
02/15 | 1,489 | 1,506 | 1,467 | 1,480 | -3.2% | 68,300 | 275億6280万 | -5.01% | 62.84 | 0.73 |
02/14 | 1,575 | 1,575 | 1,525 | 1,529 | -3.04% | 32,700 | 284億7536万 | -1.99% | 64.92 | 0.76 |
02/13 | 1,580 | 1,585 | 1,572 | 1,577 | +0.32% | 26,700 | 293億6929万 | +1.09% | 66.96 | 0.78 |
02/09 | 1,569 | 1,583 | 1,563 | 1,572 | +0.51% | 28,900 | 292億7617万 | +0.96% | 66.75 | 0.78 |
02/08 | 1,594 | 1,594 | 1,556 | 1,564 | -2.55% | 24,000 | 291億2718万 | +0.64% | 66.41 | 0.77 |
02/07 | 1,591 | 1,610 | 1,580 | 1,605 | +0.88% | 58,500 | 298億9074万 | +3.48% | 68.15 | 0.79 |
02/06 | 1,604 | 1,619 | 1,586 | 1,591 | -0.81% | 54,700 | 296億3002万 | +2.91% | 67.55 | 0.79 |
02/05 | 1,604 | 1,608 | 1,598 | 1,604 | +0.25% | 23,600 | 298億7212万 | +4.02% | 68.11 | 0.79 |
02/02 | 1,596 | 1,600 | 1,595 | 1,600 | +0.25% | 21,000 | 297億9763万 | +4.23% | 67.94 | 0.79 |
02/01 | 1,594 | 1,600 | 1,588 | 1,596 | +0.13% | 29,300 | 297億2313万 | +4.38% | 67.77 | 0.79 |
01/31 | 1,563 | 1,594 | 1,560 | 1,594 | +1.21% | 20,900 | 296億8589万 | +4.59% | 67.68 | 0.79 |
01/30 | 1,577 | 1,579 | 1,567 | 1,575 | -0.13% | 31,300 | 293億3204万 | +3.75% | 66.88 | 0.78 |
01/29 | 1,555 | 1,577 | 1,555 | 1,577 | +1.74% | 27,200 | 293億6929万 | +4.16% | 66.96 | 0.78 |
01/26 | 1,551 | 1,553 | 1,541 | 1,550 | +0.26% | 18,300 | 288億6645万 | +2.72% | 65.81 | 0.77 |
01/25 | 1,541 | 1,554 | 1,539 | 1,546 | +0.39% | 31,500 | 287億9196万 | +2.66% | 65.64 | 0.77 |
01/24 | 1,545 | 1,549 | 1,535 | 1,540 | -0.32% | 18,100 | 286億8022万 | +2.39% | 65.39 | 0.76 |
01/23 | 1,551 | 1,555 | 1,540 | 1,545 | -0.19% | 15,000 | 287億7333万 | +2.86% | 65.6 | 0.77 |
01/22 | 1,533 | 1,554 | 1,533 | 1,548 | +1.04% | 25,200 | 288億2920万 | +3.2% | 65.73 | 0.77 |
01/19 | 1,534 | 1,539 | 1,530 | 1,532 | -0.52% | 14,100 | 285億3123万 | +2.27% | 65.05 | 0.76 |
01/18 | 1,531 | 1,543 | 1,531 | 1,540 | +0.59% | 13,500 | 286億8022万 | +2.8% | 65.39 | 0.76 |
01/17 | 1,533 | 1,547 | 1,531 | 1,531 | -0.13% | 19,300 | 285億1260万 | +2.34% | 65.01 | 0.76 |
01/16 | 1,548 | 1,552 | 1,530 | 1,533 | -0.97% | 19,300 | 285億4985万 | +2.54% | 65.09 | 0.76 |
01/15 | 1,537 | 1,549 | 1,536 | 1,548 | +0.72% | 24,700 | 288億2920万 | +3.68% | 65.73 | 0.77 |
01/12 | 1,540 | 1,540 | 1,526 | 1,537 | +0.07% | 19,900 | 286億2435万 | +3.09% | 65.26 | 0.76 |
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 | 1,146 2,750 2/25 | 558 1,341 4/3 1,340 4/2 | 291,120 121,300 10/3 | - | - | +22.41% 10/3 | -15.24% 8/10 |
2009年 3月期 | 900 2,160 5/14 | 388 931 10/10 | 857,760 357,400 5/19 | - | - | +17.68% 11/12 | -29.25% 10/10 |
2010年 3月期 | 528 1,056 10/27 | 466 932 12/14 | 98,800 49,400 7/6 | - | - | +3.65% 10/28 | -5.41% 11/25 11/24 |
2011年 3月期 | 501 1,002 12/13 | 366 731 3/15 | 65,800 32,900 3/15 | 93億3038万 | 68億689万 | +4.41% 1/4 | -24.08% 3/15 |
2012年 3月期 | 590 1,180 2/15 | 431 861 5/25 861 5/24 | 137,400 68,700 2/15 | 109億8787万 | 80億1742万 | +14.29% 2/15 | -4.99% 12/9 |
2013年 3月期 | 1,024 2,047 3/21 | 474 948 5/17 948 5/16 | 150,200 75,100 11/13 | 190億6117万 | 88億2754万 | +25.11% 4/24 | -10.57% 5/16 |
2014年 3月期 | 1,299 2,598 4/24 | 855 1,710 10/8 | 426,000 213,000 6/25 | 241億9195万 | 159億2310万 | +15.06% 7/2 | -14.47% 10/8 |
2015年 3月期 | 1,840 3,680 3/18 | 795 1,589 5/21 | 436,000 218,000 3/18 | 342億6727万 | 147億9638万 | +19.57% 9/26 | -11.81% 2/13 |
2016年 3月期 | 3,080 6,160 11/26 | 1,505 3,010 5/1 | 472,800 236,400 8/14 | 573億6044万 | 280億2839万 | +21.54% 6/11 | -17.57% 1/21 |
2017年 3月期 | 2,525 5/13 | 1,589 12/5 | 564,900 12/7 | 470億2438万 | 295億9277万 | +15.48% 3/31 | -16.7% 6/24 |
2018年 3月期 | 4,120 2/26 | 2,276 4/13 | 558,300 9/28 | 767億2890万 | 423億8713万 | +20.41% 5/22 | -18.95% 3/26 3/23 |
2019年 3月期 | 3,680 8/15 | 2,058 12/25 | 827,500 8/14 | 685億3455万 | 383億2720万 | +19.7% 8/15 | -18.18% 12/25 |
2020年 3月期 | 3,145 11/29 | 1,659 3/17 | 255,700 8/15 | 585億7097万 | 308億9641万 | +11.65% 5/16 | -27.51% 3/13 |
2021年 3月期 | 2,820 2/8 | 1,858 7/31 | 180,100 5/14 | 525億1832万 | 346億250万 | +14.43% 9/9 | -15.07% 7/31 |
2022年 3月期 | 2,546 4/2 | 1,837 11/30 | 455,300 11/30 | 474億1548万 | 342億1140万 | +6.92% 6/14 | -13.02% 11/29 |
2023年 3月期 | 2,200 5/31 | 1,654 1/17 | 196,200 9/20 | 409億7174万 | 308億330万 | +9.39% 5/30 | -11.43% 9/26 |
2024年 3月期 | 1,882 4/19 | 1,425 10/24 | 189,500 8/15 | 350億4946万 | 265億3851万 | +4.6% 1/31 | -10.24% 8/18 |
最新 | 1,599 2024/6/7 | 12,400 | 297億7900万 | +0.19% 1,596 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/30
- -40%(0.6倍)
- 2007/12/28 vs 2006/12/29
- 30%(1.3倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 70%(1.7倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 72%(1.72倍)
- 2015/12/30 vs 2014/12/30
- 59%(1.59倍)
- 2016/12/30 vs 2015/12/30
- -35%(0.65倍)
- 2017/12/29 vs 2016/12/30
- 78%(1.78倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/06/07 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
366円(2011/03/15) - 337%(4.37倍)
1,599円(6/7)