株価チャート
株価
6/7
- 前日 (6/6)
- 2,614
- 始値
- 2,614
- 高値
- 2,621
- 安値
- 2,595
- 終値 -0.73%
- 2,595
- 出来高 -36.81%
- 23,000
乖離率
- 株価(5日)
移動平均値 - -0.92%
2,619 - 株価(25日)
移動平均値 - +0.08%
2,593 - 出来高(5日)
移動平均値 - -34.47%
35,100
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 | 2,614 | 2,621 | 2,595 | 2,595 | -0.73% | 23,000 | 874億6473万 | +0.08% | 9.73 | 1.03 |
06/06 | 2,634 | 2,636 | 2,593 | 2,614 | -0.76% | 36,400 | 881億513万 | +0.65% | 9.8 | 1.04 |
06/05 | 2,638 | 2,662 | 2,623 | 2,634 | -0.27% | 27,600 | 887億7923万 | +1.23% | 9.87 | 1.04 |
06/04 | 2,637 | 2,656 | 2,610 | 2,641 | +1.19% | 48,000 | 890億1516万 | +1.38% | 9.9 | 1.05 |
06/03 | 2,650 | 2,650 | 2,595 | 2,610 | -1.4% | 40,500 | 879億7031万 | +0.08% | 9.78 | 1.03 |
05/31 | 2,600 | 2,647 | 2,573 | 2,647 | +2.92% | 111,500 | 892億1739万 | +1.3% | 9.92 | 1.05 |
05/30 | 2,530 | 2,572 | 2,510 | 2,572 | +1.62% | 38,300 | 866億8951万 | -1.76% | 9.64 | 1.02 |
05/29 | 2,558 | 2,573 | 2,526 | 2,531 | -1.06% | 27,900 | 853億760万 | -3.58% | 9.49 | 1 |
05/28 | 2,589 | 2,619 | 2,550 | 2,558 | -0.27% | 39,600 | 862億1764万 | -2.81% | 9.59 | 1.01 |
05/27 | 2,544 | 2,570 | 2,526 | 2,565 | +1.14% | 42,700 | 864億5358万 | -2.77% | 9.61 | 1.02 |
05/24 | 2,529 | 2,559 | 2,529 | 2,536 | +0.12% | 39,500 | 854億7613万 | -4.01% | 9.5 | 1 |
05/23 | 2,507 | 2,537 | 2,482 | 2,533 | +0.36% | 39,700 | 853億7501万 | -4.38% | 9.49 | 1 |
05/22 | 2,544 | 2,554 | 2,516 | 2,524 | -0.79% | 35,600 | 850億7167万 | -5.04% | 9.46 | 1 |
05/21 | 2,565 | 2,598 | 2,536 | 2,544 | -0.82% | 42,500 | 857億4577万 | -4.61% | 9.53 | 1.01 |
05/20 | 2,606 | 2,606 | 2,565 | 2,565 | -1.08% | 24,100 | 864億5358万 | -4.08% | 9.61 | 1.02 |
05/17 | 2,554 | 2,616 | 2,554 | 2,593 | +0.66% | 41,300 | 873億9732万 | -3.21% | 9.72 | 1.03 |
05/16 | 2,614 | 2,614 | 2,568 | 2,576 | -1% | 39,700 | 868億2433万 | -3.95% | 9.65 | 1.02 |
05/15 | 2,580 | 2,612 | 2,567 | 2,602 | +0.85% | 52,800 | 877億67万 | -3.09% | 9.75 | 1.03 |
05/14 | 2,560 | 2,592 | 2,532 | 2,580 | +0.51% | 83,300 | 869億5915万 | -3.91% | 9.67 | 1.02 |
05/13 | 2,580 | 2,595 | 2,526 | 2,567 | -1.53% | 154,900 | 865億2099万 | -4.43% | 9.62 | 1.02 |
05/10 | 2,650 | 2,664 | 2,602 | 2,607 | -1.29% | 117,200 | 878億6919万 | -3.01% | 9.77 | 1.03 |
05/09 | 2,580 | 2,643 | 2,560 | 2,641 | +2.36% | 70,700 | 890億1516万 | -1.71% | 9.9 | 1.05 |
05/08 | 2,642 | 2,653 | 2,575 | 2,580 | -3.84% | 120,800 | 869億5915万 | -3.91% | 9.67 | 1.02 |
05/07 | 2,725 | 2,725 | 2,655 | 2,683 | -1.32% | 45,600 | 904億3078万 | -0.07% | 10.05 | 1.06 |
05/02 | 2,718 | 2,735 | 2,709 | 2,719 | +0.15% | 23,300 | 916億4416万 | +1.53% | 10.19 | 1.08 |
05/01 | 2,722 | 2,732 | 2,705 | 2,715 | -0.22% | 19,700 | 915億934万 | +1.57% | 10.17 | 1.08 |
04/30 | 2,716 | 2,730 | 2,694 | 2,721 | +0.48% | 46,900 | 917億1157万 | +1.95% | 10.2 | 1.08 |
04/26 | 2,695 | 2,725 | 2,662 | 2,708 | -0.26% | 51,800 | 912億7341万 | +1.69% | 10.15 | 1.07 |
04/25 | 2,733 | 2,744 | 2,714 | 2,715 | -1.38% | 40,400 | 915億934万 | +2.18% | 10.17 | 1.08 |
04/24 | 2,778 | 2,778 | 2,734 | 2,753 | -0.36% | 35,500 | 927億9014万 | +3.85% | 10.32 | 1.09 |
04/23 | 2,760 | 2,777 | 2,750 | 2,763 | +0.22% | 28,800 | 931億2719万 | +4.5% | 10.35 | 1.09 |
04/22 | 2,712 | 2,759 | 2,712 | 2,757 | +2.3% | 32,600 | 929億2496万 | +4.59% | 10.33 | 1.09 |
04/19 | 2,697 | 2,715 | 2,677 | 2,695 | -0.04% | 59,700 | 908億3524万 | +2.43% | 10.1 | 1.07 |
04/18 | 2,670 | 2,705 | 2,670 | 2,696 | +0.6% | 20,000 | 908億6894万 | +2.67% | 10.1 | 1.07 |
04/17 | 2,703 | 2,710 | 2,646 | 2,680 | -1% | 58,200 | 903億2966万 | +2.37% | 10.04 | 1.06 |
04/16 | 2,755 | 2,755 | 2,698 | 2,707 | -1.56% | 51,400 | 912億3970万 | +3.6% | 10.14 | 1.07 |
04/15 | 2,740 | 2,760 | 2,712 | 2,750 | -0.04% | 41,200 | 926億8902万 | +5.53% | 10.31 | 1.09 |
04/12 | 2,703 | 2,757 | 2,698 | 2,751 | +1.21% | 65,900 | 927億2273万 | +5.93% | 10.31 | 1.09 |
04/11 | 2,672 | 2,724 | 2,672 | 2,718 | +1.12% | 68,400 | 916億1046万 | +5.06% | 10.19 | 1.08 |
04/10 | 2,651 | 2,696 | 2,650 | 2,688 | +0.49% | 45,600 | 905億9930万 | +4.23% | 10.07 | 1.07 |
04/09 | 2,647 | 2,683 | 2,628 | 2,675 | +0.75% | 48,200 | 901億6114万 | +4.05% | 10.02 | 1.06 |
04/08 | 2,617 | 2,668 | 2,615 | 2,655 | +1.72% | 76,000 | 894億8704万 | +3.59% | 9.95 | 1.05 |
04/05 | 2,574 | 2,617 | 2,573 | 2,610 | +0.85% | 41,400 | 879億7031万 | +2.03% | 9.78 | 1.03 |
04/04 | 2,627 | 2,634 | 2,585 | 2,588 | -1.48% | 52,500 | 872億2879万 | +1.29% | 9.7 | 1.03 |
04/03 | 2,570 | 2,630 | 2,562 | 2,627 | +1.7% | 82,900 | 885億4329万 | +2.86% | 9.85 | 1.04 |
04/02 | 2,600 | 2,610 | 2,563 | 2,583 | -0.27% | 52,800 | 870億6027万 | +1.33% | 9.68 | 1.02 |
04/01 | 2,599 | 2,611 | 2,577 | 2,590 | +0.47% | 69,300 | 872億9620万 | +1.81% | 9.71 | 1.03 |
03/29 | 2,525 | 2,583 | 2,512 | 2,578 | +2.75% | 63,400 | 868億9174万 | +1.58% | 9.67 | 1.1 |
03/28 | 2,555 | 2,562 | 2,496 | 2,509 | -3.46% | 91,100 | 845億6609万 | -0.87% | 9.41 | 1.08 |
03/27 | 2,577 | 2,620 | 2,577 | 2,599 | +0.04% | 133,400 | 875億9955万 | +2.89% | 9.75 | 1.11 |
03/26 | 2,589 | 2,609 | 2,589 | 2,598 | +0.78% | 60,900 | 875億6584万 | +3.1% | 9.74 | 1.11 |
03/25 | 2,584 | 2,616 | 2,575 | 2,578 | +0.35% | 90,700 | 868億9174万 | +2.59% | 9.67 | 1.1 |
03/22 | 2,560 | 2,579 | 2,542 | 2,569 | +0.27% | 75,700 | 865億8840万 | +2.6% | 9.63 | 1.1 |
03/21 | 2,576 | 2,592 | 2,555 | 2,562 | -0.85% | 75,400 | 863億5246万 | +2.64% | 9.61 | 1.1 |
03/19 | 2,565 | 2,585 | 2,557 | 2,584 | +0.86% | 63,100 | 870億9397万 | +3.86% | 9.69 | 1.11 |
03/18 | 2,613 | 2,626 | 2,562 | 2,562 | -2.1% | 83,700 | 863億5246万 | +3.47% | 9.61 | 1.1 |
03/15 | 2,565 | 2,620 | 2,560 | 2,617 | +2.07% | 61,300 | 882億624万 | +6.12% | 9.81 | 1.12 |
03/14 | 2,538 | 2,564 | 2,526 | 2,564 | +1.79% | 51,300 | 864億1987万 | +4.44% | 9.61 | 1.1 |
03/13 | 2,550 | 2,560 | 2,496 | 2,519 | -1.18% | 59,200 | 849億314万 | +3.03% | 9.45 | 1.08 |
03/12 | 2,540 | 2,555 | 2,515 | 2,549 | +0.91% | 55,300 | 859億1429万 | +4.55% | 9.56 | 1.09 |
03/11 | 2,518 | 2,559 | 2,501 | 2,526 | -0.08% | 87,800 | 851億3908万 | +3.95% | 9.47 | 1.08 |
03/08 | 2,486 | 2,540 | 2,483 | 2,528 | +1.32% | 76,600 | 852億649万 | +4.38% | 9.48 | 1.08 |
03/07 | 2,530 | 2,530 | 2,490 | 2,495 | -1.15% | 54,600 | 840億9422万 | +3.4% | 9.36 | 1.07 |
03/06 | 2,490 | 2,525 | 2,479 | 2,524 | +1.32% | 65,300 | 850億7167万 | +4.95% | 9.46 | 1.08 |
03/05 | 2,458 | 2,500 | 2,438 | 2,491 | +0.77% | 56,400 | 839億5940万 | +3.96% | 9.34 | 1.07 |
03/04 | 2,513 | 2,515 | 2,461 | 2,472 | -2.33% | 89,500 | 833億1900万 | +3.52% | 9.27 | 1.06 |
03/01 | 2,534 | 2,566 | 2,502 | 2,531 | -0.08% | 83,600 | 853億760万 | +6.3% | 9.49 | 1.08 |
02/29 | 2,575 | 2,590 | 2,531 | 2,533 | -1.48% | 153,600 | 853億7501万 | +6.83% | 9.5 | 1.09 |
02/28 | 2,499 | 2,579 | 2,493 | 2,571 | +3.25% | 95,300 | 866億5581万 | +8.85% | 9.64 | 1.1 |
02/27 | 2,455 | 2,497 | 2,449 | 2,490 | +1.06% | 47,300 | 839億2569万 | +5.91% | 9.34 | 1.07 |
02/26 | 2,445 | 2,474 | 2,445 | 2,464 | +1.03% | 48,200 | 830億4936万 | +5.16% | 9.24 | 1.06 |
02/22 | 2,410 | 2,439 | 2,404 | 2,439 | +1.33% | 41,100 | 822億673万 | +4.41% | 9.15 | 1.05 |
02/21 | 2,388 | 2,414 | 2,380 | 2,407 | +0.8% | 52,700 | 811億2817万 | +3.35% | 9.03 | 1.03 |
02/20 | 2,424 | 2,432 | 2,388 | 2,388 | -1.73% | 49,200 | 804億8777万 | +2.71% | 8.95 | 1.02 |
02/19 | 2,427 | 2,432 | 2,401 | 2,430 | +0.33% | 44,800 | 819億339万 | +4.61% | 9.11 | 1.04 |
02/16 | 2,374 | 2,426 | 2,363 | 2,422 | +2.41% | 70,300 | 816億3375万 | +4.49% | 9.08 | 1.04 |
02/15 | 2,354 | 2,368 | 2,337 | 2,365 | +0.21% | 83,100 | 797億1256万 | +2.25% | 8.87 | 1.01 |
02/14 | 2,360 | 2,380 | 2,318 | 2,360 | -0.34% | 105,900 | 795億4403万 | +2.12% | 8.85 | 1.01 |
02/13 | 2,396 | 2,420 | 2,363 | 2,368 | +3.27% | 232,000 | 798億1367万 | +2.6% | 8.88 | 1.01 |
02/09 | 2,299 | 2,320 | 2,285 | 2,293 | -0.91% | 81,700 | 772億8579万 | -0.48% | 8.6 | 0.98 |
02/08 | 2,318 | 2,320 | 2,278 | 2,314 | -0.34% | 59,900 | 779億9360万 | +0.48% | 8.68 | 0.99 |
02/07 | 2,327 | 2,327 | 2,307 | 2,322 | -0.39% | 43,400 | 782億6324万 | +0.96% | 8.71 | 1 |
02/06 | 2,350 | 2,352 | 2,331 | 2,331 | -0.64% | 45,300 | 785億6658万 | +1.52% | 8.74 | 1 |
02/05 | 2,340 | 2,355 | 2,330 | 2,346 | +0.73% | 53,400 | 790億7216万 | +2.31% | 8.8 | 1.01 |
02/02 | 2,331 | 2,337 | 2,310 | 2,329 | -0.04% | 41,900 | 784億9917万 | +1.79% | 8.73 | 1 |
02/01 | 2,303 | 2,337 | 2,301 | 2,330 | +0.43% | 54,300 | 785億3288万 | +1.92% | 8.74 | 1 |
01/31 | 2,289 | 2,320 | 2,287 | 2,320 | +1.27% | 40,500 | 781億9583万 | +1.67% | 8.7 | 0.99 |
01/30 | 2,305 | 2,308 | 2,291 | 2,291 | -0.61% | 32,000 | 772億1838万 | +0.57% | 8.59 | 0.98 |
01/29 | 2,287 | 2,308 | 2,287 | 2,305 | +1.14% | 31,800 | 776億9025万 | +1.36% | 8.64 | 0.99 |
01/26 | 2,290 | 2,292 | 2,279 | 2,279 | -0.48% | 44,900 | 768億1392万 | +0.44% | 8.55 | 0.98 |
01/25 | 2,281 | 2,306 | 2,280 | 2,290 | 0% | 45,800 | 771億8467万 | +1.1% | 8.59 | 0.98 |
01/24 | 2,304 | 2,310 | 2,290 | 2,290 | -0.52% | 26,200 | 771億8467万 | +1.28% | 8.59 | 0.98 |
01/23 | 2,302 | 2,312 | 2,295 | 2,302 | -0.09% | 35,400 | 775億8914万 | +1.9% | 8.63 | 0.99 |
01/22 | 2,285 | 2,304 | 2,285 | 2,304 | +1.14% | 44,300 | 776億5655万 | +2.04% | 8.64 | 0.99 |
01/19 | 2,289 | 2,289 | 2,272 | 2,278 | -0.52% | 23,100 | 767億8021万 | +0.89% | 8.54 | 0.98 |
01/18 | 2,285 | 2,299 | 2,281 | 2,290 | +0.31% | 26,300 | 771億8467万 | +1.37% | 8.59 | 0.98 |
01/17 | 2,308 | 2,315 | 2,281 | 2,283 | -0.52% | 35,000 | 769億4874万 | +1.11% | 8.56 | 0.98 |
01/16 | 2,341 | 2,341 | 2,291 | 2,295 | -1.96% | 36,100 | 773億5320万 | +1.59% | 8.61 | 0.98 |
01/15 | 2,310 | 2,343 | 2,310 | 2,341 | +1.39% | 38,800 | 789億363万 | +3.63% | 8.78 | 1 |
01/12 | 2,300 | 2,315 | 2,293 | 2,309 | +0.39% | 44,300 | 778億2507万 | +2.3% | 8.66 | 0.99 |
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 | 1,750 3,500 2/29 3,500 5/25 | 1,360 2,720 1/22 | 106,200 53,100 9/12 | - | - | +12.85% 2/28 | -9.09% 1/23 |
2009年 3月期 | 1,625 3,250 6/19 | 1,200 2,400 3/30 | 31,200 15,600 12/25 | - | - | +12.43% 4/27 | -15.75% 10/8 |
2010年 3月期 | 1,445 2,890 5/25 | 1,013 2,025 11/27 | 124,600 62,300 7/22 | - | - | +11.63% 5/22 | -10.16% 11/20 |
2011年 3月期 | 1,278 2,555 9/27 | 980 1,960 3/16 1,960 3/14 | 46,200 23,100 12/27 | 604億3086万 | 463億5792万 | +6.95% 6/25 | -12.26% 3/15 |
2012年 3月期 | 1,250 2,500 1/25 2,500 1/23 | 1,000 1,999 5/26 | 43,200 21,600 6/27 | 591億3000万 | 472億8034万 | +11.03% 6/27 | -5.95% 8/2 |
2013年 3月期 | 1,250 2,500 3/25 | 985 1,970 12/11 | 101,800 50,900 1/31 | 591億3000万 | 465億9444万 | +9.21% 3/25 | -6.38% 11/13 |
2014年 3月期 | 1,446 2,892 1/30 | 1,043 2,085 6/7 | 914,200 457,100 1/30 | 684億317万 | 493億1442万 | +6.45% 1/17 | -9.31% 6/7 |
2015年 3月期 | 2,885 5,770 1/23 | 1,151 2,301 4/9 | 938,000 469,000 1/29 | 1364億7521万 | 544億2451万 | +35.94% 1/13 | -15.12% 2/9 |
2016年 3月期 | 2,218 4,435 4/28 | 1,740 3,480 1/21 | 230,400 115,200 3/18 | 1048億9905万 | 823億1087万 | +9.86% 3/4 | -10.15% 1/21 |
2017年 3月期 | 2,550 5,100 10/26 5,100 10/21 他4件 | 1,913 3,825 4/13 3,825 4/12 | 254,000 127,000 5/31 | 1037億9800万 | 904億7100万 | +10.62% 5/17 | -12.52% 11/9 |
2018年 3月期 | 2,305 4,610 12/18 | 1,955 3,910 3/26 3,910 2/15 | 222,400 111,200 6/26 | 938億2525万 | 795億7847万 | +5.8% 12/5 | -7.35% 2/15 |
2019年 3月期 | 2,275 4,550 6/25 | 1,655 3,310 12/26 | 312,200 156,100 10/30 | 926億410万 | 673億6694万 | +7.37% 11/30 | -10.53% 11/2 |
2020年 3月期 | 2,260 3/30 | 1,620 3,240 3/13 | 107,600 53,800 3/23 | 459億9676万 | 659億4226万 | +16.96% 3/27 | -11.4% 3/9 |
2021年 3月期 | 2,384 7/21 | 1,214 10/28 | 1,063,200 10/28 | 970億4095万 | 494億1599万 | +6.29% 5/26 | -31.72% 10/19 |
2022年 3月期 | 1,978 9/17 | 1,337 4/9 | 265,500 10/28 | 805億1468万 | 544億2271万 | +10% 8/30 | -9.27% 11/29 |
2023年 3月期 | 2,089 2/27 | 1,574 4/18 | 519,300 6/29 | 704億995万 | 640億6982万 | +8.11% 12/27 | -5.98% 11/16 |
2024年 3月期 | 2,626 3/18 | 1,900 4/10 | 258,800 8/14 | 885億959万 | 640億3969万 | +10.73% 8/23 | -7.37% 10/4 |
最新 | 2,595 2024/6/7 | 23,000 | 874億6473万 | +0.08% 2,593 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 25%(1.25倍)
- 1985/12/28 vs 1984/12/28
- -6%(0.94倍)
- 1986/12/26 vs 1985/12/28
- 57%(1.57倍)
- 1987/12/28 vs 1986/12/26
- 392%(4.92倍)
- 1988/12/23 vs 1987/12/28
- -35%(0.65倍)
- 1989/12/19 vs 1988/12/23
- -14%(0.86倍)
- 1990/12/28 vs 1989/12/19
- 1%(1.01倍)
- 1991/12/27 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/29 vs 1991/12/27
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/29
- 6%(1.06倍)
- 1994/12/28 vs 1993/12/30
- -9%(0.91倍)
- 1995/12/28 vs 1994/12/28
- -25%(0.75倍)
- 1996/12/30 vs 1995/12/28
- -5%(0.95倍)
- 1997/12/29 vs 1996/12/30
- -37%(0.63倍)
- 1998/12/29 vs 1997/12/29
- 6%(1.06倍)
- 1999/12/29 vs 1998/12/29
- 20%(1.2倍)
- 2000/12/29 vs 1999/12/29
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/30 vs 2001/12/28
- -31%(0.69倍)
- 2003/12/29 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/29
- 65%(1.65倍)
- 2005/12/30 vs 2004/12/30
- 14%(1.14倍)
- 2006/12/29 vs 2005/12/30
- 27%(1.27倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/29 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/29
- -15%(0.85倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 92%(1.92倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- 25%(1.25倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/06/07 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
186円(1983/01/08) - 1296%(13.96倍)
2,595円(6/7)