株価チャート
株価
6/7
- 前日 (6/6)
- 3,580
- 始値
- 3,520
- 高値
- 3,585
- 安値
- 3,520
- 終値 -0.84%
- 3,550
- 出来高 +114.29%
- 1,500
乖離率
- 株価(5日)
移動平均値 - -0.56%
3,570 - 株価(25日)
移動平均値 - -1.69%
3,611 - 出来高(5日)
移動平均値 - +66.67%
900
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 | 3,520 | 3,585 | 3,520 | 3,550 | -0.84% | 1,500 | 226億4018万 | -1.69% | 8.86 | 1.35 |
06/06 | 3,535 | 3,580 | 3,535 | 3,580 | +0.42% | 700 | 228億3151万 | -1.05% | 8.94 | 1.36 |
06/05 | 3,580 | 3,580 | 3,555 | 3,565 | -0.7% | 300 | 227億3585万 | -1.6% | 8.9 | 1.36 |
06/04 | 3,565 | 3,590 | 3,535 | 3,590 | +0.7% | 900 | 228億9528万 | -1.05% | 8.96 | 1.36 |
06/03 | 3,595 | 3,600 | 3,530 | 3,565 | -0.7% | 1,100 | 227億3585万 | -1.66% | 8.9 | 1.36 |
05/31 | 3,530 | 3,590 | 3,530 | 3,590 | +2.13% | 1,200 | 228億9528万 | -0.83% | 8.96 | 1.36 |
05/30 | 3,570 | 3,570 | 3,505 | 3,515 | -2.36% | 3,600 | 224億1697万 | -2.66% | 8.77 | 1.34 |
05/29 | 3,615 | 3,630 | 3,600 | 3,600 | -0.14% | 2,100 | 229億5906万 | -0.08% | 8.99 | 1.37 |
05/28 | 3,600 | 3,605 | 3,600 | 3,605 | -0.41% | 2,000 | 229億9095万 | +0.39% | 9 | 1.37 |
05/27 | 3,630 | 3,630 | 3,620 | 3,620 | -0.28% | 1,100 | 230億8661万 | +1.09% | 9.04 | 1.38 |
05/24 | 3,650 | 3,650 | 3,630 | 3,630 | -0.68% | 2,400 | 231億5039万 | +1.68% | 9.06 | 1.38 |
05/23 | 3,650 | 3,670 | 3,650 | 3,655 | +0.41% | 1,600 | 233億982万 | +2.73% | 9.12 | 1.39 |
05/22 | 3,620 | 3,640 | 3,600 | 3,640 | +0.55% | 2,600 | 232億1416万 | +2.59% | 9.09 | 1.38 |
05/21 | 3,625 | 3,645 | 3,620 | 3,620 | 0% | 1,400 | 230億8661万 | +2.2% | 9.04 | 1.38 |
05/20 | 3,615 | 3,640 | 3,605 | 3,620 | -0.69% | 2,300 | 230億8661万 | +2.4% | 9.04 | 1.38 |
05/17 | 3,625 | 3,645 | 3,615 | 3,645 | +0.14% | 1,200 | 232億4605万 | +3.32% | 9.1 | 1.39 |
05/16 | 3,670 | 3,670 | 3,605 | 3,640 | -0.82% | 1,300 | 232億1416万 | +3.59% | 9.09 | 1.38 |
05/15 | 3,670 | 3,670 | 3,665 | 3,670 | +0.96% | 800 | 234億549万 | +4.89% | 9.16 | 1.39 |
05/14 | 3,625 | 3,635 | 3,605 | 3,635 | +0.41% | 600 | 231億8227万 | +4.39% | 9.07 | 1.38 |
05/13 | 3,585 | 3,620 | 3,585 | 3,620 | +1.4% | 3,700 | 230億8661万 | +4.29% | 9.04 | 1.38 |
05/10 | 3,620 | 3,620 | 3,570 | 3,570 | -0.7% | 2,500 | 227億6773万 | +3.15% | 8.91 | 1.36 |
05/09 | 3,655 | 3,655 | 3,595 | 3,595 | -0.83% | 2,700 | 229億2717万 | +4.08% | 8.97 | 1.37 |
05/08 | 3,665 | 3,690 | 3,625 | 3,625 | -1.49% | 1,300 | 231億1850万 | +5.07% | 9.05 | 1.38 |
05/07 | 3,730 | 3,730 | 3,650 | 3,680 | +0.55% | 3,200 | 234億6926万 | +6.79% | 9.19 | 1.4 |
05/02 | 3,705 | 3,735 | 3,660 | 3,660 | -1.21% | 2,000 | 233億4171万 | +6.4% | 9.14 | 1.39 |
05/01 | 3,695 | 3,705 | 3,640 | 3,705 | -0.13% | 2,000 | 236億2870万 | +7.8% | 9.25 | 1.41 |
04/30 | 3,655 | 3,725 | 3,575 | 3,710 | +0.27% | 12,100 | 236億6059万 | +8.1% | 9.26 | 1.41 |
04/26 | 3,455 | 3,700 | 3,450 | 3,700 | +5.56% | 7,200 | 235億9681万 | +7.97% | 9.24 | 1.41 |
04/25 | 3,510 | 3,510 | 3,450 | 3,505 | +1.74% | 4,100 | 223億5320万 | +2.46% | 8.75 | 1.33 |
04/24 | 3,390 | 3,445 | 3,390 | 3,445 | +2.68% | 2,300 | 219億7054万 | +0.64% | 8.6 | 1.31 |
04/23 | 3,385 | 3,385 | 3,355 | 3,355 | +0.75% | 700 | 213億9657万 | -2.16% | 8.37 | 1.28 |
04/22 | 3,380 | 3,380 | 3,310 | 3,330 | +0.91% | 500 | 212億3713万 | -3.17% | 8.31 | 1.27 |
04/19 | 3,385 | 3,385 | 3,300 | 3,300 | -1.79% | 2,600 | 210億4580万 | -4.35% | 8.24 | 1.25 |
04/18 | 3,385 | 3,385 | 3,360 | 3,360 | +0.9% | 400 | 214億2846万 | -2.97% | 8.39 | 1.28 |
04/17 | 3,340 | 3,395 | 3,325 | 3,330 | -0.3% | 5,200 | 212億3713万 | -4.15% | 8.31 | 1.27 |
04/16 | 3,415 | 3,415 | 3,300 | 3,340 | -2.05% | 1,600 | 213億91万 | -4.19% | 8.34 | 1.27 |
04/15 | 3,475 | 3,475 | 3,405 | 3,410 | -1.87% | 1,700 | 217億4733万 | -2.6% | 8.51 | 1.3 |
04/12 | 3,455 | 3,475 | 3,420 | 3,475 | +0.58% | 900 | 221億6187万 | -1.17% | 8.67 | 1.32 |
04/11 | 3,410 | 3,460 | 3,410 | 3,455 | +0.14% | 2,800 | 220億3432万 | -2.04% | 8.62 | 1.31 |
04/10 | 3,285 | 3,450 | 3,285 | 3,450 | +5.02% | 1,700 | 220億243万 | -2.49% | 8.61 | 1.31 |
04/09 | 3,265 | 3,290 | 3,265 | 3,285 | +0.77% | 2,400 | 209億5014万 | -7.57% | 8.2 | 1.25 |
04/08 | 3,270 | 3,270 | 3,260 | 3,260 | +0.15% | 800 | 207億9070万 | -8.76% | 8.14 | 1.24 |
04/05 | 3,320 | 3,320 | 3,250 | 3,255 | -3.13% | 2,300 | 207億5882万 | -9.48% | 8.12 | 1.24 |
04/04 | 3,360 | 3,360 | 3,325 | 3,360 | 0% | 800 | 214億2846万 | -7.16% | 8.39 | 1.28 |
04/03 | 3,345 | 3,390 | 3,320 | 3,360 | -0.88% | 1,500 | 214億2846万 | -7.62% | 8.39 | 1.28 |
04/02 | 3,500 | 3,500 | 3,390 | 3,390 | -3.14% | 2,300 | 216億1978万 | -7.25% | 8.46 | 1.29 |
04/01 | 3,505 | 3,505 | 3,500 | 3,500 | -0.71% | 900 | 223億2131万 | -4.71% | 8.74 | 1.33 |
03/29 | 3,530 | 3,555 | 3,525 | 3,525 | -0.42% | 700 | 224億8075万 | -4.34% | 9.29 | 1.34 |
03/28 | 3,590 | 3,590 | 3,525 | 3,540 | -1.39% | 1,900 | 225億7641万 | -4.27% | 9.33 | 1.35 |
03/27 | 3,585 | 3,620 | 3,580 | 3,590 | +0.56% | 4,400 | 228億9528万 | -3.21% | 9.46 | 1.36 |
03/26 | 3,575 | 3,590 | 3,565 | 3,570 | -0.14% | 3,600 | 227億6773万 | -4.03% | 9.41 | 1.36 |
03/25 | 3,575 | 3,575 | 3,550 | 3,575 | +0.28% | 3,500 | 227億9962万 | -4.18% | 9.42 | 1.36 |
03/22 | 3,550 | 3,565 | 3,510 | 3,565 | +0.71% | 1,800 | 227億3585万 | -4.68% | 9.39 | 1.36 |
03/21 | 3,615 | 3,615 | 3,440 | 3,540 | -2.07% | 9,700 | 225億7641万 | -5.5% | 9.33 | 1.35 |
03/19 | 3,600 | 3,615 | 3,595 | 3,615 | +0.7% | 1,800 | 230億5472万 | -3.73% | 9.52 | 1.37 |
03/18 | 3,595 | 3,600 | 3,560 | 3,590 | -0.83% | 4,600 | 228億9528万 | -4.5% | 9.46 | 1.36 |
03/15 | 3,610 | 3,620 | 3,610 | 3,620 | +0.28% | 500 | 230億8661万 | -3.85% | 9.54 | 1.38 |
03/14 | 3,630 | 3,630 | 3,600 | 3,610 | -0.55% | 800 | 230億2283万 | -4.27% | 9.51 | 1.37 |
03/13 | 3,670 | 3,670 | 3,630 | 3,630 | -0.55% | 1,400 | 231億5039万 | -3.97% | 9.56 | 1.38 |
03/12 | 3,700 | 3,700 | 3,625 | 3,650 | -1.35% | 3,200 | 232億7794万 | -3.57% | 9.62 | 1.39 |
03/11 | 3,715 | 3,715 | 3,700 | 3,700 | -2.25% | 1,300 | 235億9681万 | -2.48% | 9.75 | 1.41 |
03/08 | 3,740 | 3,785 | 3,705 | 3,785 | +0.93% | 1,400 | 241億3890万 | -0.42% | 9.97 | 1.44 |
03/07 | 3,780 | 3,780 | 3,750 | 3,750 | +0.13% | 1,700 | 239億1569万 | -0.92% | 9.88 | 1.43 |
03/06 | 3,855 | 3,885 | 3,700 | 3,745 | -2.35% | 9,800 | 238億8380万 | -0.58% | 9.87 | 1.42 |
03/05 | 3,775 | 3,835 | 3,775 | 3,835 | +1.59% | 1,500 | 244億5778万 | +2.38% | 10.1 | 1.46 |
03/04 | 3,765 | 3,830 | 3,765 | 3,775 | -1.56% | 2,500 | 240億7513万 | +1.42% | 9.95 | 1.43 |
03/01 | 3,770 | 3,835 | 3,765 | 3,835 | +0.39% | 1,300 | 244億5778万 | +3.62% | 10.1 | 1.46 |
02/29 | 3,800 | 3,820 | 3,740 | 3,820 | +0.39% | 3,300 | 243億6211万 | +3.8% | 10.06 | 1.45 |
02/28 | 3,825 | 3,830 | 3,800 | 3,805 | -0.52% | 900 | 242億6645万 | +3.96% | 10.02 | 1.45 |
02/27 | 3,845 | 3,845 | 3,780 | 3,825 | -0.13% | 1,200 | 243億9400万 | +5.08% | 10.08 | 1.45 |
02/26 | 3,775 | 3,830 | 3,760 | 3,830 | +0.92% | 1,300 | 244億2589万 | +5.95% | 10.09 | 1.46 |
02/22 | 3,780 | 3,860 | 3,780 | 3,795 | -1.43% | 2,400 | 242億268万 | +5.77% | 10 | 1.44 |
02/21 | 3,790 | 3,850 | 3,790 | 3,850 | +0.92% | 1,300 | 245億5344万 | +7.87% | 10.14 | 1.46 |
02/20 | 3,875 | 3,875 | 3,800 | 3,815 | -1.29% | 1,100 | 243億3023万 | +7.5% | 10.05 | 1.45 |
02/19 | 3,930 | 3,930 | 3,805 | 3,865 | +0.39% | 3,200 | 246億4910万 | +9.49% | 10.18 | 1.47 |
02/16 | 3,825 | 3,925 | 3,825 | 3,850 | +1.18% | 6,000 | 245億5344万 | +9.66% | 10.14 | 1.46 |
02/15 | 3,760 | 3,880 | 3,720 | 3,805 | +2.42% | 4,800 | 242億6645万 | +8.87% | 10.02 | 1.45 |
02/14 | 3,745 | 3,795 | 3,700 | 3,715 | -1.46% | 1,700 | 236億9247万 | +6.81% | 9.79 | 1.41 |
02/13 | 3,665 | 3,780 | 3,620 | 3,770 | +1.75% | 3,500 | 240億4324万 | +8.87% | 9.93 | 1.43 |
02/09 | 3,705 | 3,770 | 3,705 | 3,705 | -0.94% | 1,500 | 236億2870万 | +7.99% | 9.76 | 1.41 |
02/08 | 3,775 | 3,775 | 3,720 | 3,740 | -0.66% | 4,300 | 238億5191万 | +10.16% | 9.85 | 1.42 |
02/07 | 3,830 | 3,830 | 3,745 | 3,765 | -2.21% | 3,400 | 240億1135万 | +12.15% | 9.92 | 1.43 |
02/06 | 3,735 | 3,855 | 3,710 | 3,850 | +3.08% | 5,100 | 245億5344万 | +16.03% | 10.14 | 1.46 |
02/05 | 3,805 | 3,820 | 3,675 | 3,735 | -3.61% | 11,400 | 238億2002万 | +14.01% | 9.84 | 1.42 |
02/02 | 3,975 | 3,975 | 3,770 | 3,875 | -0.51% | 10,500 | 247億1288万 | +19.6% | 10.21 | 1.47 |
02/01 | 3,980 | 3,990 | 3,720 | 3,895 | +15.58% | 42,900 | 248億4043万 | +21.83% | 10.26 | 1.48 |
01/31 | 3,300 | 3,395 | 3,220 | 3,370 | +2.12% | 6,600 | 214億9223万 | +6.92% | 8.88 | 1.28 |
01/30 | 3,230 | 3,300 | 3,230 | 3,300 | +2.33% | 2,600 | 210億4580万 | +5.43% | 8.69 | 1.25 |
01/29 | 3,245 | 3,255 | 3,215 | 3,225 | -0.62% | 1,200 | 205億6749万 | +3.76% | 8.5 | 1.23 |
01/26 | 3,250 | 3,250 | 3,245 | 3,245 | -0.15% | 600 | 206億9504万 | +5.05% | 8.55 | 1.23 |
01/25 | 3,300 | 3,300 | 3,250 | 3,250 | -1.52% | 3,200 | 207億2693万 | +5.86% | 8.56 | 1.24 |
01/24 | 3,300 | 3,300 | 3,265 | 3,300 | -0.3% | 1,200 | 210億4580万 | +8.16% | 8.69 | 1.25 |
01/23 | 3,290 | 3,310 | 3,290 | 3,310 | +0.15% | 1,100 | 211億958万 | +9.2% | 8.72 | 1.26 |
01/22 | 3,320 | 3,325 | 3,295 | 3,305 | +2.8% | 600 | 210億7769万 | +9.84% | 8.71 | 1.26 |
01/19 | 3,170 | 3,235 | 3,170 | 3,215 | +1.9% | 2,100 | 205億372万 | +7.56% | 8.47 | 1.22 |
01/18 | 3,315 | 3,315 | 3,150 | 3,155 | -4.83% | 3,600 | 201億2106万 | +6.16% | 8.31 | 1.2 |
01/17 | 3,330 | 3,330 | 3,285 | 3,315 | -0.9% | 1,700 | 211億4147万 | +12.11% | 8.73 | 1.26 |
01/16 | 3,330 | 3,380 | 3,315 | 3,345 | -0.3% | 1,300 | 213億3279万 | +13.89% | 8.81 | 1.27 |
01/15 | 3,380 | 3,410 | 3,270 | 3,355 | -0.74% | 3,400 | 213億9657万 | +15.09% | 8.84 | 1.28 |
01/12 | 3,380 | 3,450 | 3,380 | 3,380 | -2.03% | 1,100 | 215億5601万 | +16.71% | 8.9 | 1.28 |
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 | 800 7/25 | 598 1/17 | 41,000 11/19 | - | - | +20.53% 4/28 | -13.12% 1/9 |
2009年 3月期 | 789 7/25 | 485 3/9 | 42,000 7/25 | - | - | +26.72% 6/24 | -20.53% 3/9 |
2010年 3月期 | 900 7/24 | 490 4/13 | 38,000 7/24 | - | - | +24.7% 7/24 | -12.85% 8/13 |
2011年 3月期 | 610 7/22 | 380 3/15 | 29,000 12/24 | 38億7655万 | 24億1490万 | +8.4% 6/30 | -14.29% 3/15 |
2012年 3月期 | 729 7/26 | 448 4/4 | 22,000 7/25 | 46億3279万 | 28億4704万 | +38.65% 7/26 | -9.5% 10/17 |
2013年 3月期 | 623 7/24 7/23 他2件 | 512 10/18 10/16 | 30,000 7/25 | 39億5916万 | 32億5376万 | +10.96% 6/29 | -8.85% 9/11 |
2014年 3月期 | 555 7/19 5/9 他3件 | 500 2/19 2/17 他4件 | 27,000 5/24 | 35億2702万 | 31億7750万 | +7.52% 4/28 | -4.05% 7/30 |
2015年 3月期 | 685 12/25 7/4 | 501 4/11 | 18,000 12/3 | 43億5317万 | 31億8385万 | +21.07% 7/4 | -8.89% 2/12 |
2016年 3月期 | 988 11/30 | 608 5/13 | 43,000 11/2 | 62億7874万 | 38億6384万 | +22.59% 8/13 | -11.2% 1/22 |
2017年 3月期 | 945 3/28 3/6 | 724 9/30 | 77,000 8/1 | 60億547万 | 46億102万 | +10.22% 5/9 | -9.91% 5/19 |
2018年 3月期 | 1,204 6,020 2/8 6,020 2/7 | 826 4/14 | 62,000 7/31 | 76億5142万 | 52億4923万 | +12.59% 6/22 | -8.2% 8/10 |
2019年 3月期 | 1,678 8,390 3/29 | 1,184 5,920 4/3 | 133,500 26,700 11/16 | 106億6369万 | 75億2432万 | +12.48% 7/3 | -7.17% 10/11 |
2020年 3月期 | 1,878 9,390 2/7 | 1,358 6,790 3/17 | 19,500 3,900 8/14 | 119億3469万 | 86億3009万 | +16.5% 8/20 | -17.77% 3/17 |
2021年 3月期 | 2,890 12/29 | 1,444 7,220 4/6 7,220 4/3 | 86,500 17,300 11/27 | 183億6595万 | 91億7662万 | +36.31% 12/17 | -9.3% 1/18 |
2022年 3月期 | 2,696 8/16 | 1,884 5/17 | 16,500 8/12 | 171億3308万 | 119億7282万 | +22.91% 8/16 | -7.82% 1/19 |
2023年 3月期 | 2,619 8/16 | 1,898 4/19 | 21,200 8/12 | 166億7911万 | 120億6179万 | +23.49% 8/15 | -8.91% 10/3 |
2024年 3月期 | 3,990 2/1 | 2,112 4/10 | 42,900 2/1 | 254億4629万 | 134億5028万 | +21.83% 2/1 | -9.49% 4/5 |
最新 | 3,550 2024/6/7 | 1,500 | 226億4018万 | -1.69% 3,611 |
年間値上がり率
- 1998/12/25 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/29 vs 1998/12/25
- 49%(1.49倍)
- 2000/12/29 vs 1999/12/29
- -16%(0.84倍)
- 2001/12/26 vs 2000/12/29
- -20%(0.8倍)
- 2002/12/26 vs 2001/12/26
- -2%(0.98倍)
- 2003/12/29 vs 2002/12/26
- -10%(0.9倍)
- 2004/12/30 vs 2003/12/29
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 129%(2.29倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/25 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/25 vs 2007/12/25
- -7%(0.93倍)
- 2009/12/25 vs 2008/12/25
- -6%(0.94倍)
- 2010/12/27 vs 2009/12/25
- -28%(0.72倍)
- 2011/12/30 vs 2010/12/27
- 19%(1.19倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- -8%(0.92倍)
- 2014/12/26 vs 2013/12/30
- 29%(1.29倍)
- 2015/12/28 vs 2014/12/26
- 34%(1.34倍)
- 2016/12/29 vs 2015/12/28
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/29
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- 19%(1.19倍)
- 2019/12/26 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/26
- 34%(1.34倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/06/07 vs 2023/12/29
- 27%(1.27倍)
- 過去安値
380円(2011/03/15) - 834%(9.34倍)
3,550円(6/7)