株価チャート
株価
6/7
- 前日 (6/6)
- 1,433
- 始値
- 1,436
- 高値
- 1,442
- 安値
- 1,427
- 終値 ±0%
- 1,433
- 出来高 -52.66%
- 8,000
乖離率
- 株価(5日)
移動平均値 - -0.14%
1,435 - 株価(25日)
移動平均値 - -0.83%
1,445 - 出来高(5日)
移動平均値 - -47.58%
15,260
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 | 1,436 | 1,442 | 1,427 | 1,433 | 0% | 8,000 | 258億8922万 | -0.83% | 13.73 | 1.77 |
06/06 | 1,436 | 1,442 | 1,425 | 1,433 | +0.07% | 16,900 | 258億8922万 | -0.9% | 13.73 | 1.77 |
06/05 | 1,450 | 1,450 | 1,432 | 1,432 | -1.1% | 10,700 | 258億7116万 | -1.04% | 13.72 | 1.77 |
06/04 | 1,418 | 1,452 | 1,417 | 1,448 | +1.26% | 25,500 | 261億6022万 | +0.07% | 13.88 | 1.79 |
06/03 | 1,434 | 1,440 | 1,423 | 1,430 | +0.99% | 15,200 | 258億3502万 | -1.17% | 13.7 | 1.77 |
05/31 | 1,395 | 1,417 | 1,392 | 1,416 | +1.29% | 13,000 | 255億8209万 | -2.21% | 13.57 | 1.75 |
05/30 | 1,375 | 1,398 | 1,362 | 1,398 | +1.3% | 25,200 | 252億5690万 | -3.52% | 13.4 | 1.73 |
05/29 | 1,400 | 1,400 | 1,380 | 1,380 | -1.71% | 22,600 | 249億3170万 | -4.89% | 13.22 | 1.7 |
05/28 | 1,423 | 1,426 | 1,402 | 1,404 | -0.78% | 12,500 | 253億6530万 | -3.37% | 13.45 | 1.73 |
05/27 | 1,433 | 1,435 | 1,415 | 1,415 | -1.05% | 17,000 | 255億6403万 | -2.75% | 13.56 | 1.75 |
05/24 | 1,418 | 1,431 | 1,415 | 1,430 | +0.14% | 9,700 | 258億3502万 | -1.79% | 13.7 | 1.77 |
05/23 | 1,430 | 1,444 | 1,427 | 1,428 | -0.42% | 16,500 | 257億9889万 | -1.99% | 13.68 | 1.76 |
05/22 | 1,436 | 1,451 | 1,434 | 1,434 | -0.83% | 14,600 | 259億729万 | -1.71% | 13.74 | 1.77 |
05/21 | 1,461 | 1,461 | 1,446 | 1,446 | -0.21% | 7,400 | 261億2409万 | -0.96% | 13.86 | 1.79 |
05/20 | 1,449 | 1,463 | 1,438 | 1,449 | 0% | 11,000 | 261億7829万 | -0.82% | 13.88 | 1.79 |
05/17 | 1,433 | 1,449 | 1,430 | 1,449 | +1.12% | 10,600 | 261億7829万 | -0.89% | 13.88 | 1.79 |
05/16 | 1,447 | 1,453 | 1,430 | 1,433 | -0.97% | 18,000 | 258億8922万 | -2.05% | 13.73 | 1.77 |
05/15 | 1,454 | 1,455 | 1,439 | 1,447 | -0.21% | 11,500 | 261億4215万 | -1.09% | 13.87 | 1.79 |
05/14 | 1,462 | 1,466 | 1,450 | 1,450 | -0.82% | 24,900 | 261億9635万 | -0.82% | 13.89 | 1.79 |
05/13 | 1,475 | 1,475 | 1,453 | 1,462 | -0.95% | 21,800 | 264億1315万 | +0.07% | 14.01 | 1.81 |
05/10 | 1,523 | 1,523 | 1,471 | 1,476 | -2.38% | 32,400 | 266億6608万 | +1.03% | 14.14 | 1.82 |
05/09 | 1,516 | 1,521 | 1,502 | 1,512 | +0.13% | 11,000 | 273億1647万 | +3.49% | 14.49 | 1.87 |
05/08 | 1,522 | 1,533 | 1,500 | 1,510 | 0% | 23,300 | 272億8034万 | +3.28% | 14.47 | 1.86 |
05/07 | 1,500 | 1,518 | 1,490 | 1,510 | +1.48% | 25,500 | 272億8034万 | +3.21% | 14.47 | 1.86 |
05/02 | 1,471 | 1,502 | 1,470 | 1,488 | +1.5% | 30,000 | 268億8288万 | +1.71% | 14.26 | 1.84 |
05/01 | 1,465 | 1,489 | 1,456 | 1,466 | +0.34% | 19,300 | 264億8542万 | 0% | 14.05 | 1.81 |
04/30 | 1,460 | 1,490 | 1,423 | 1,461 | +1.39% | 67,200 | 263億9508万 | -0.48% | 14 | 1.8 |
04/26 | 1,444 | 1,444 | 1,417 | 1,441 | -0.14% | 29,500 | 260億3375万 | -1.97% | 13.81 | 1.78 |
04/25 | 1,465 | 1,465 | 1,443 | 1,443 | -1.3% | 11,800 | 260億6989万 | -2.1% | 13.83 | 1.78 |
04/24 | 1,446 | 1,470 | 1,446 | 1,462 | +1.32% | 16,200 | 264億1315万 | -1.08% | 14.01 | 1.81 |
04/23 | 1,450 | 1,454 | 1,434 | 1,443 | -0.14% | 6,400 | 260億6989万 | -2.57% | 13.83 | 1.78 |
04/22 | 1,438 | 1,455 | 1,438 | 1,445 | +1.55% | 11,700 | 261億602万 | -2.63% | 13.85 | 1.78 |
04/19 | 1,460 | 1,460 | 1,401 | 1,423 | -2.53% | 28,400 | 257億856万 | -4.3% | 13.64 | 1.76 |
04/18 | 1,445 | 1,464 | 1,445 | 1,460 | +1.25% | 7,100 | 263億7702万 | -2.14% | 13.99 | 1.8 |
04/17 | 1,453 | 1,457 | 1,436 | 1,442 | -0.41% | 20,900 | 260億5182万 | -3.42% | 13.82 | 1.78 |
04/16 | 1,472 | 1,480 | 1,439 | 1,448 | -2.03% | 33,400 | 261億6022万 | -3.27% | 13.88 | 1.79 |
04/15 | 1,459 | 1,479 | 1,449 | 1,478 | +1.16% | 20,800 | 267億221万 | -1.47% | 14.16 | 1.82 |
04/12 | 1,495 | 1,495 | 1,461 | 1,461 | -0.27% | 15,800 | 263億9508万 | -2.92% | 14 | 1.8 |
04/11 | 1,465 | 1,472 | 1,458 | 1,465 | -0.41% | 8,700 | 264億6735万 | -2.98% | 14.04 | 1.81 |
04/10 | 1,479 | 1,484 | 1,471 | 1,471 | +0.27% | 12,800 | 265億7575万 | -2.97% | 14.1 | 1.82 |
04/09 | 1,448 | 1,467 | 1,448 | 1,467 | +1.66% | 12,900 | 265億348万 | -3.55% | 14.06 | 1.81 |
04/08 | 1,439 | 1,443 | 1,425 | 1,443 | +1.48% | 19,200 | 260億6989万 | -5.5% | 13.83 | 1.78 |
04/05 | 1,406 | 1,432 | 1,404 | 1,422 | -0.97% | 23,100 | 256億9049万 | -7.3% | 13.63 | 1.76 |
04/04 | 1,455 | 1,468 | 1,435 | 1,436 | -0.9% | 31,800 | 259億4342万 | -6.99% | 13.76 | 1.77 |
04/03 | 1,463 | 1,469 | 1,446 | 1,449 | -2.03% | 24,200 | 261億7829万 | -6.82% | 13.88 | 1.79 |
04/02 | 1,525 | 1,534 | 1,479 | 1,479 | -3.27% | 34,800 | 267億2028万 | -5.43% | 14.17 | 1.83 |
04/01 | 1,576 | 1,581 | 1,529 | 1,529 | -1.29% | 52,700 | 276億2360万 | -2.8% | 14.65 | 1.89 |
03/29 | 1,522 | 1,549 | 1,509 | 1,549 | +2.51% | 26,200 | 279億8493万 | -1.9% | 14.62 | 1.91 |
03/28 | 1,519 | 1,526 | 1,506 | 1,511 | -2.58% | 31,900 | 272億9841万 | -4.55% | 14.26 | 1.87 |
03/27 | 1,537 | 1,560 | 1,532 | 1,551 | +1.44% | 31,100 | 280億2106万 | -2.33% | 14.63 | 1.91 |
03/26 | 1,513 | 1,539 | 1,512 | 1,529 | +0.99% | 29,300 | 276億2360万 | -3.96% | 14.43 | 1.89 |
03/25 | 1,528 | 1,530 | 1,513 | 1,514 | -1.11% | 32,100 | 273億5260万 | -5.08% | 14.29 | 1.87 |
03/22 | 1,535 | 1,538 | 1,520 | 1,531 | -0.33% | 31,200 | 276億5973万 | -4.31% | 14.45 | 1.89 |
03/21 | 1,549 | 1,564 | 1,536 | 1,536 | -0.39% | 38,700 | 277億5007万 | -4.3% | 14.49 | 1.9 |
03/19 | 1,539 | 1,544 | 1,513 | 1,542 | +0.78% | 28,700 | 278億5847万 | -4.28% | 14.55 | 1.9 |
03/18 | 1,501 | 1,530 | 1,495 | 1,530 | +1.93% | 36,400 | 276億4167万 | -5.38% | 14.44 | 1.89 |
03/15 | 1,506 | 1,549 | 1,497 | 1,501 | -2.91% | 48,600 | 271億1774万 | -7.52% | 14.16 | 1.85 |
03/14 | 1,500 | 1,599 | 1,487 | 1,546 | +2.72% | 128,700 | 279億3073万 | -5.15% | 14.59 | 1.91 |
03/13 | 1,530 | 1,531 | 1,501 | 1,505 | -1.95% | 37,900 | 271億9001万 | -8.01% | 14.2 | 1.86 |
03/12 | 1,512 | 1,540 | 1,502 | 1,535 | +0.2% | 34,500 | 277億3200万 | -6.52% | 14.48 | 1.9 |
03/11 | 1,542 | 1,550 | 1,513 | 1,532 | -3.1% | 36,800 | 276億7780万 | -6.87% | 14.46 | 1.89 |
03/08 | 1,576 | 1,605 | 1,573 | 1,581 | -0.25% | 39,200 | 285億6306万 | -4.18% | 14.92 | 1.95 |
03/07 | 1,620 | 1,620 | 1,585 | 1,585 | -2.16% | 28,100 | 286億3532万 | -4.17% | 14.96 | 1.96 |
03/06 | 1,605 | 1,627 | 1,582 | 1,620 | +0.93% | 41,400 | 292億6765万 | -2.35% | 15.29 | 2 |
03/05 | 1,610 | 1,616 | 1,550 | 1,605 | -0.31% | 39,400 | 289億9665万 | -3.49% | 15.14 | 1.98 |
03/04 | 1,615 | 1,620 | 1,523 | 1,610 | -0.62% | 84,100 | 290億8698万 | -3.48% | 15.19 | 1.99 |
03/01 | 1,660 | 1,671 | 1,610 | 1,620 | -2.94% | 47,000 | 292億6765万 | -3.17% | 15.29 | 2 |
02/29 | 1,690 | 1,690 | 1,648 | 1,669 | -2.45% | 26,900 | 301億5291万 | -0.54% | 15.75 | 2.06 |
02/28 | 1,690 | 1,737 | 1,678 | 1,711 | +1.24% | 42,700 | 309億1170万 | +1.78% | 16.14 | 2.11 |
02/27 | 1,700 | 1,719 | 1,681 | 1,690 | 0% | 20,300 | 305億3230万 | +0.48% | 15.95 | 2.09 |
02/26 | 1,671 | 1,713 | 1,670 | 1,690 | +0.9% | 43,300 | 305億3230万 | +0.36% | 15.95 | 2.09 |
02/22 | 1,662 | 1,675 | 1,646 | 1,675 | +1.45% | 32,000 | 302億6130万 | -0.71% | 15.8 | 2.07 |
02/21 | 1,645 | 1,660 | 1,640 | 1,651 | +0.36% | 13,300 | 298億2771万 | -2.37% | 15.58 | 2.04 |
02/20 | 1,645 | 1,675 | 1,645 | 1,645 | +0.3% | 15,700 | 297億1931万 | -2.95% | 15.52 | 2.03 |
02/19 | 1,630 | 1,643 | 1,624 | 1,640 | +1.05% | 7,100 | 296億2898万 | -3.53% | 15.47 | 2.02 |
02/16 | 1,645 | 1,645 | 1,620 | 1,623 | +0.31% | 22,400 | 293億2185万 | -4.75% | 15.31 | 2 |
02/15 | 1,680 | 1,680 | 1,615 | 1,618 | -2.88% | 24,400 | 292億3152万 | -5.21% | 15.27 | 2 |
02/14 | 1,685 | 1,688 | 1,656 | 1,666 | -1.3% | 22,400 | 300億9871万 | -2.63% | 15.72 | 2.06 |
02/13 | 1,693 | 1,694 | 1,675 | 1,688 | +0.24% | 25,300 | 304億9617万 | -1.46% | 15.93 | 2.08 |
02/09 | 1,676 | 1,702 | 1,676 | 1,684 | +0.48% | 23,800 | 304億2390万 | -1.75% | 15.89 | 2.08 |
02/08 | 1,690 | 1,690 | 1,653 | 1,676 | -1.12% | 28,400 | 302億7937万 | -2.33% | 15.81 | 2.07 |
02/07 | 1,675 | 1,709 | 1,663 | 1,695 | +1.13% | 18,900 | 306億2263万 | -1.22% | 15.99 | 2.09 |
02/06 | 1,665 | 1,692 | 1,642 | 1,676 | +1.39% | 27,200 | 302億7937万 | -2.33% | 15.81 | 2.07 |
02/05 | 1,660 | 1,660 | 1,633 | 1,653 | +1.41% | 21,200 | 298億6384万 | -3.78% | 15.6 | 2.04 |
02/02 | 1,649 | 1,649 | 1,595 | 1,630 | -1.15% | 35,900 | 294億4831万 | -5.34% | 15.38 | 2.01 |
02/01 | 1,653 | 1,662 | 1,611 | 1,649 | -2.14% | 46,700 | 297億9158万 | -4.46% | 15.56 | 2.04 |
01/31 | 1,695 | 1,718 | 1,671 | 1,685 | -0.65% | 62,700 | 304億4197万 | -2.54% | 15.9 | 2.08 |
01/30 | 1,729 | 1,729 | 1,693 | 1,696 | -2.08% | 33,100 | 306億4070万 | -1.91% | 16 | 2.09 |
01/29 | 1,745 | 1,745 | 1,727 | 1,732 | +0.46% | 15,800 | 312億9109万 | +0.23% | 16.34 | 2.14 |
01/26 | 1,745 | 1,765 | 1,721 | 1,724 | -1.49% | 35,200 | 311億4656万 | -0.12% | 16.27 | 2.13 |
01/25 | 1,725 | 1,755 | 1,715 | 1,750 | +1.16% | 35,800 | 316億1629万 | +1.63% | 16.51 | 2.16 |
01/24 | 1,743 | 1,775 | 1,711 | 1,730 | -0.86% | 36,500 | 312億5496万 | +0.76% | 16.32 | 2.14 |
01/23 | 1,750 | 1,757 | 1,717 | 1,745 | -0.23% | 25,400 | 315億2596万 | +1.93% | 16.47 | 2.15 |
01/22 | 1,745 | 1,757 | 1,742 | 1,749 | +0.58% | 12,200 | 315億9822万 | +2.46% | 16.5 | 2.16 |
01/19 | 1,771 | 1,771 | 1,737 | 1,739 | -1.47% | 14,400 | 314億1756万 | +2.17% | 16.41 | 2.15 |
01/18 | 1,770 | 1,783 | 1,761 | 1,765 | +0.28% | 16,900 | 318億8728万 | +4.01% | 16.65 | 2.18 |
01/17 | 1,756 | 1,794 | 1,756 | 1,760 | +0.63% | 38,400 | 317億9695万 | +4.14% | 16.61 | 2.17 |
01/16 | 1,780 | 1,784 | 1,747 | 1,749 | -2.13% | 28,000 | 315億9822万 | +3.92% | 16.5 | 2.16 |
01/15 | 1,730 | 1,790 | 1,730 | 1,787 | +3.29% | 36,500 | 322億8475万 | +6.56% | 16.86 | 2.21 |
01/12 | 1,707 | 1,732 | 1,705 | 1,730 | +1.35% | 25,700 | 312億5496万 | +3.72% | 16.32 | 2.14 |
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 | 359 807 4/5 | 227 510 1/23 | 58,050 25,800 5/17 | - | - | +16.38% 2/26 | -15.27% 1/23 |
2009年 3月期 | 329 740 7/29 740 7/2 他2件 | 171 385 10/9 | 38,025 16,900 7/28 | - | - | +12.16% 7/1 | -34.42% 10/9 |
2010年 3月期 | 333 750 7/28 | 200 451 2/26 | 59,175 26,300 5/18 | - | - | +25.78% 7/3 | -13.41% 10/5 |
2011年 3月期 | 288 647 7/26 | 193 435 3/15 | 61,875 27,500 4/23 | 51億9510万 | 34億9284万 | +12.76% 7/28 | -17.17% 3/15 |
2012年 3月期 | 267 600 5/25 | 206 464 11/24 | 56,475 25,100 7/26 | 48億1772万 | 37億2570万 | +7.14% 12/28 | -6.62% 4/11 |
2013年 3月期 | 251 565 11/7 | 216 485 5/15 | 61,650 27,400 12/10 27,400 7/26 | 45億3668万 | 38億9432万 | +7.59% 11/7 | -4.29% 12/10 |
2014年 3月期 | 333 749 3/11 | 212 478 6/7 | 359,550 159,800 3/11 | 60億1412万 | 38億3811万 | +10.91% 3/11 | -5.64% 6/7 |
2015年 3月期 | 484 1,089 9/2 | 269 605 4/11 | 598,725 266,100 9/2 | 87億4416万 | 48億5786万 | +19.04% 6/30 | -9.9% 9/19 |
2016年 3月期 | 465 1,047 4/30 | 363 816 2/12 | 171,900 76,400 5/1 | 84億692万 | 65億5210万 | +17.03% 5/6 | -10.05% 8/25 |
2017年 3月期 | 840 1,260 1/26 | 351 790 4/12 | 724,275 321,900 10/31 | 151億7582万 | 63億4333万 | +32.63% 11/4 | -10.52% 4/12 |
2018年 3月期 | 1,091 1,636 3/29 | 698 1,047 4/17 | 458,700 305,800 10/23 | 197億447万 | 126億1038万 | +20.38% 5/23 | -12.65% 10/26 |
2019年 3月期 | 1,188 1,782 9/26 1,782 9/13 | 750 1,125 12/25 | 279,150 186,100 8/1 | 214億6294万 | 135億4983万 | +17.28% 8/2 | -17.3% 12/25 |
2020年 3月期 | 1,147 1,720 2/13 | 677 1,016 6/4 | 393,900 262,600 5/8 | 207億1619万 | 122億3701万 | +11.66% 1/9 | -22.22% 3/19 |
2021年 3月期 | 1,079 1,619 7/28 | 760 1,140 4/6 | 117,900 78,600 7/29 | 194億9972万 | 137億3050万 | +10.66% 5/11 | -9.94% 11/17 |
2022年 3月期 | 985 9/14 | 805 3/9 | 320,400 213,600 4/1 | 177億9545万 | 145億4349万 | +5.45% 7/14 | -8.86% 12/1 |
2023年 3月期 | 1,038 2/9 | 806 6/20 | 86,000 3/14 | 187億5297万 | 145億6156万 | +12.23% 5/9 | -3.72% 3/13 |
2024年 3月期 | 1,794 1/17 | 968 4/10 | 159,200 10/31 | 324億1121万 | 174億8832万 | +11.55% 6/21 | -7.98% 3/13 |
最新 | 1,433 2024/6/7 | 8,000 | 258億8922万 | -0.83% 1,445 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 47%(1.47倍)
- 2000/12/29 vs 1999/12/30
- -39%(0.61倍)
- 2001/12/28 vs 2000/12/29
- 0%(1倍)
- 2002/12/30 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/30
- -6%(0.94倍)
- 2005/12/30 vs 2004/12/30
- 96%(1.96倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/29 vs 2007/12/28
- -23%(0.77倍)
- 2009/12/30 vs 2008/12/29
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 60%(1.6倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 82%(1.82倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 79%(1.79倍)
- 2024/06/07 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
137円(2002/11/20) - 948%(10.48倍)
1,433円(6/7)