株価チャート
株価
6/7
- 前日 (6/6)
- 1,479
- 始値
- 1,479
- 高値
- 1,496
- 安値
- 1,477
- 終値 +1.15%
- 1,496
- 出来高 -49.74%
- 68,900
乖離率
- 株価(5日)
移動平均値 - -0.2%
1,499 - 株価(25日)
移動平均値 - -2.03%
1,527 - 出来高(5日)
移動平均値 - -31.78%
101,000
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 | 1,479 | 1,496 | 1,477 | 1,496 | +1.15% | 68,900 | 1426億1068万 | -2.03% | 13.39 | 2.58 |
06/06 | 1,501 | 1,513 | 1,476 | 1,479 | -1.4% | 137,100 | 1409億9011万 | -3.33% | 13.23 | 2.55 |
06/05 | 1,518 | 1,525 | 1,500 | 1,500 | -0.99% | 99,000 | 1429億9200万 | -2.28% | 13.42 | 2.59 |
06/04 | 1,503 | 1,518 | 1,496 | 1,515 | +0.8% | 94,100 | 1444億2192万 | -1.37% | 13.56 | 2.62 |
06/03 | 1,519 | 1,526 | 1,496 | 1,503 | -0.66% | 105,900 | 1432億7798万 | -2.28% | 13.45 | 2.6 |
05/31 | 1,498 | 1,514 | 1,483 | 1,513 | +1.48% | 244,300 | 1442億3126万 | -2.26% | 13.54 | 2.61 |
05/30 | 1,469 | 1,497 | 1,467 | 1,491 | +0.34% | 116,600 | 1421億3404万 | -4.18% | 13.34 | 2.57 |
05/29 | 1,486 | 1,496 | 1,470 | 1,486 | -0.4% | 172,500 | 1416億5740万 | -5.23% | 13.3 | 2.57 |
05/28 | 1,500 | 1,503 | 1,491 | 1,492 | -0.13% | 83,600 | 1422億2937万 | -5.45% | 13.35 | 2.58 |
05/27 | 1,485 | 1,494 | 1,479 | 1,494 | +0.74% | 99,700 | 1424億2003万 | -5.98% | 13.37 | 2.58 |
05/24 | 1,508 | 1,508 | 1,481 | 1,483 | -2.24% | 188,600 | 1413億7142万 | -7.31% | 13.27 | 2.56 |
05/23 | 1,541 | 1,541 | 1,507 | 1,517 | -1.56% | 132,300 | 1446億1257万 | -5.83% | 13.57 | 2.62 |
05/22 | 1,548 | 1,569 | 1,539 | 1,541 | -0.96% | 126,800 | 1469億44万 | -4.99% | 13.79 | 2.66 |
05/21 | 1,537 | 1,570 | 1,537 | 1,556 | +1.43% | 149,600 | 1483億3036万 | -4.66% | 13.92 | 2.69 |
05/20 | 1,525 | 1,545 | 1,521 | 1,534 | -0.07% | 134,800 | 1462億3315万 | -6.52% | 13.73 | 2.65 |
05/17 | 1,533 | 1,540 | 1,520 | 1,535 | -0.13% | 107,500 | 1463億2848万 | -6.97% | 13.73 | 2.65 |
05/16 | 1,551 | 1,556 | 1,530 | 1,537 | -0.58% | 104,400 | 1465億1913万 | -7.3% | 13.75 | 2.65 |
05/15 | 1,561 | 1,572 | 1,546 | 1,546 | -0.96% | 126,900 | 1473億7708万 | -7.15% | 13.83 | 2.67 |
05/14 | 1,553 | 1,565 | 1,545 | 1,561 | +0.9% | 96,900 | 1488億700万 | -6.53% | 13.97 | 2.7 |
05/13 | 1,542 | 1,549 | 1,528 | 1,547 | +0.13% | 161,400 | 1474億7241万 | -7.64% | 13.84 | 2.67 |
05/10 | 1,574 | 1,583 | 1,542 | 1,545 | -1.15% | 187,700 | 1472億8176万 | -8.09% | 13.82 | 2.67 |
05/09 | 1,580 | 1,584 | 1,561 | 1,563 | -0.7% | 97,000 | 1489億9766万 | -7.35% | 13.99 | 2.7 |
05/08 | 1,593 | 1,600 | 1,573 | 1,574 | -0.94% | 126,700 | 1500億4627万 | -7.03% | 14.08 | 2.72 |
05/07 | 1,591 | 1,596 | 1,575 | 1,589 | +0.38% | 104,100 | 1514億7619万 | -6.42% | 14.22 | 2.74 |
05/02 | 1,582 | 1,606 | 1,572 | 1,583 | +1.21% | 183,700 | 1509億422万 | -6.94% | 14.16 | 2.73 |
05/01 | 1,580 | 1,585 | 1,562 | 1,564 | -2.01% | 165,500 | 1490億9299万 | -8.22% | 13.99 | 2.7 |
04/30 | 1,565 | 1,596 | 1,551 | 1,596 | +3.5% | 391,200 | 1521億4348万 | -6.67% | 14.28 | 2.76 |
04/26 | 1,538 | 1,552 | 1,523 | 1,542 | -1.66% | 381,000 | 1469億9577万 | -10.04% | 13.8 | 2.66 |
04/25 | 1,662 | 1,685 | 1,568 | 1,568 | -9.99% | 1,112,200 | 1494億7430万 | -8.89% | 14.03 | 2.71 |
04/24 | 1,739 | 1,772 | 1,721 | 1,742 | +1.28% | 260,300 | 1660億6137万 | +0.87% | 15.59 | 3.01 |
04/23 | 1,760 | 1,780 | 1,717 | 1,720 | -3.21% | 272,400 | 1639億6416万 | -0.35% | 15.39 | 2.97 |
04/22 | 1,778 | 1,807 | 1,760 | 1,777 | +1.6% | 217,500 | 1693億9785万 | +3.01% | 15.9 | 3.07 |
04/19 | 1,750 | 1,760 | 1,729 | 1,749 | -0.79% | 209,400 | 1667億2867万 | +1.69% | 15.65 | 3.02 |
04/18 | 1,752 | 1,780 | 1,743 | 1,763 | +0.11% | 128,700 | 1680億6326万 | +2.68% | 15.78 | 3.04 |
04/17 | 1,776 | 1,776 | 1,749 | 1,761 | -0.84% | 145,500 | 1678億7260万 | +2.8% | 15.76 | 3.04 |
04/16 | 1,757 | 1,783 | 1,727 | 1,776 | +0.11% | 175,600 | 1693億252万 | +3.86% | 15.89 | 3.07 |
04/15 | 1,785 | 1,801 | 1,770 | 1,774 | -1.93% | 182,000 | 1691億1187万 | +3.93% | 15.87 | 3.06 |
04/12 | 1,795 | 1,820 | 1,793 | 1,809 | +1.74% | 235,900 | 1724億4835万 | +6.22% | 16.19 | 3.12 |
04/11 | 1,735 | 1,778 | 1,730 | 1,778 | +1.54% | 201,200 | 1694億9318万 | +4.77% | 15.91 | 3.07 |
04/10 | 1,735 | 1,754 | 1,733 | 1,751 | +0.92% | 156,700 | 1669億1932万 | +3.43% | 15.67 | 3.02 |
04/09 | 1,718 | 1,736 | 1,710 | 1,735 | +1.64% | 127,900 | 1653億9408万 | +2.72% | 15.52 | 3 |
04/08 | 1,688 | 1,717 | 1,688 | 1,707 | +1.19% | 151,400 | 1627億2489万 | +1.25% | 15.27 | 2.95 |
04/05 | 1,669 | 1,694 | 1,665 | 1,687 | +0.42% | 147,900 | 1608億1833万 | +0.06% | 15.1 | 2.91 |
04/04 | 1,681 | 1,700 | 1,672 | 1,680 | -0.12% | 134,000 | 1601億5104万 | -0.36% | 15.03 | 2.9 |
04/03 | 1,702 | 1,708 | 1,650 | 1,682 | -1.64% | 273,200 | 1603億4169万 | -0.18% | 15.05 | 2.9 |
04/02 | 1,712 | 1,719 | 1,698 | 1,710 | -0.06% | 187,000 | 1630億1088万 | +1.54% | 15.3 | 2.95 |
04/01 | 1,693 | 1,714 | 1,680 | 1,711 | +1.54% | 128,500 | 1631億620万 | +1.78% | 15.31 | 2.95 |
03/29 | 1,660 | 1,685 | 1,660 | 1,685 | +1.32% | 104,400 | 1606億2768万 | +0.36% | 15.08 | 2.91 |
03/28 | 1,686 | 1,689 | 1,657 | 1,663 | -1.13% | 169,800 | 1585億3046万 | -0.89% | 14.88 | 2.87 |
03/27 | 1,703 | 1,703 | 1,676 | 1,682 | -1.23% | 218,900 | 1603億4169万 | +0.24% | 15.05 | 2.9 |
03/26 | 1,686 | 1,705 | 1,686 | 1,703 | +1.01% | 108,800 | 1623億4358万 | +1.55% | 15.24 | 2.94 |
03/25 | 1,722 | 1,735 | 1,681 | 1,686 | -2.15% | 165,800 | 1607億2300万 | +0.54% | 15.09 | 2.91 |
03/22 | 1,723 | 1,727 | 1,703 | 1,723 | +0.06% | 113,600 | 1642億5014万 | +2.74% | 15.42 | 2.97 |
03/21 | 1,725 | 1,743 | 1,722 | 1,722 | +0.64% | 128,900 | 1641億5481万 | +2.74% | 15.41 | 2.97 |
03/19 | 1,699 | 1,721 | 1,693 | 1,711 | +1.3% | 153,500 | 1631億620万 | +2.09% | 15.31 | 2.95 |
03/18 | 1,667 | 1,695 | 1,659 | 1,689 | +1.62% | 146,600 | 1610億899万 | +0.84% | 15.11 | 2.92 |
03/15 | 1,665 | 1,678 | 1,650 | 1,662 | -0.3% | 100,900 | 1584億3513万 | -0.89% | 14.87 | 2.87 |
03/14 | 1,681 | 1,684 | 1,646 | 1,667 | -0.3% | 151,100 | 1589億1177万 | -0.71% | 14.92 | 2.88 |
03/13 | 1,703 | 1,704 | 1,667 | 1,672 | -1.3% | 116,600 | 1593億8841万 | -0.77% | 14.96 | 2.89 |
03/12 | 1,684 | 1,698 | 1,673 | 1,694 | +0.24% | 119,300 | 1614億8563万 | +0.12% | 15.16 | 2.92 |
03/11 | 1,680 | 1,691 | 1,660 | 1,690 | +0.66% | 121,100 | 1611億432万 | -0.35% | 15.12 | 2.92 |
03/08 | 1,644 | 1,695 | 1,643 | 1,679 | +1.57% | 169,000 | 1600億5571万 | -1.18% | 15.02 | 2.9 |
03/07 | 1,680 | 1,689 | 1,644 | 1,653 | -1.55% | 175,300 | 1575億7718万 | -2.88% | 14.79 | 2.85 |
03/06 | 1,653 | 1,689 | 1,652 | 1,679 | +1.94% | 186,000 | 1600億5571万 | -1.64% | 15.02 | 2.9 |
03/05 | 1,655 | 1,659 | 1,633 | 1,647 | -1.14% | 134,200 | 1570億521万 | -3.68% | 14.74 | 2.84 |
03/04 | 1,710 | 1,716 | 1,666 | 1,666 | -2.57% | 233,600 | 1588億1644万 | -2.86% | 14.91 | 2.88 |
03/01 | 1,685 | 1,723 | 1,683 | 1,710 | +1.66% | 229,900 | 1630億1088万 | -0.58% | 15.3 | 2.95 |
02/29 | 1,670 | 1,693 | 1,648 | 1,682 | +1.02% | 167,900 | 1603億4169万 | -2.27% | 15.05 | 2.9 |
02/28 | 1,641 | 1,673 | 1,638 | 1,665 | +1.28% | 172,200 | 1587億2112万 | -3.37% | 14.9 | 2.87 |
02/27 | 1,652 | 1,656 | 1,627 | 1,644 | -0.42% | 219,800 | 1567億1923万 | -4.81% | 14.71 | 2.84 |
02/26 | 1,649 | 1,684 | 1,648 | 1,651 | +0.49% | 205,700 | 1573億8652万 | -4.57% | 14.77 | 2.85 |
02/22 | 1,677 | 1,677 | 1,626 | 1,643 | -1.44% | 262,200 | 1566億2390万 | -5.19% | 14.7 | 2.84 |
02/21 | 1,669 | 1,699 | 1,660 | 1,667 | +0.6% | 179,300 | 1589億1177万 | -4.14% | 14.92 | 2.88 |
02/20 | 1,670 | 1,670 | 1,643 | 1,657 | -1.02% | 213,500 | 1579億5849万 | -5.04% | 14.83 | 2.86 |
02/19 | 1,700 | 1,709 | 1,664 | 1,674 | -1.18% | 184,300 | 1595億7907万 | -4.45% | 14.98 | 2.89 |
02/16 | 1,705 | 1,714 | 1,679 | 1,694 | +0.06% | 306,000 | 1614億8563万 | -3.7% | 15.16 | 2.92 |
02/15 | 1,706 | 1,709 | 1,685 | 1,693 | -0.47% | 214,100 | 1613億9030万 | -4.02% | 15.15 | 2.92 |
02/14 | 1,687 | 1,709 | 1,682 | 1,701 | -0.18% | 270,000 | 1621億5292万 | -3.9% | 15.22 | 2.94 |
02/13 | 1,709 | 1,717 | 1,684 | 1,704 | +0.24% | 374,300 | 1624億3891万 | -3.95% | 15.25 | 2.94 |
02/09 | 1,720 | 1,734 | 1,700 | 1,700 | -2.02% | 181,100 | 1620億5760万 | -4.28% | 15.21 | 2.94 |
02/08 | 1,716 | 1,735 | 1,685 | 1,735 | +1.88% | 401,800 | 1653億9408万 | -2.47% | 15.52 | 3 |
02/07 | 1,636 | 1,716 | 1,602 | 1,703 | -6.17% | 1,075,500 | 1623億4358万 | -4.33% | 15.24 | 2.94 |
02/06 | 1,850 | 1,850 | 1,798 | 1,815 | -1.89% | 296,800 | 1730億2032万 | +1.85% | 16.24 | 3.13 |
02/05 | 1,809 | 1,850 | 1,798 | 1,850 | +3.35% | 264,700 | 1763億5680万 | +3.93% | 16.55 | 3.19 |
02/02 | 1,774 | 1,807 | 1,770 | 1,790 | +1.59% | 176,000 | 1706億3712万 | +0.85% | 16.02 | 3.09 |
02/01 | 1,743 | 1,778 | 1,743 | 1,762 | +0.11% | 165,100 | 1679億6793万 | -0.56% | 15.77 | 3.04 |
01/31 | 1,777 | 1,777 | 1,738 | 1,760 | -1.57% | 253,300 | 1677億7728万 | -0.56% | 15.75 | 3.04 |
01/30 | 1,766 | 1,793 | 1,760 | 1,788 | +1.82% | 136,800 | 1704億4646万 | +1.25% | 16 | 3.09 |
01/29 | 1,784 | 1,794 | 1,753 | 1,756 | -0.85% | 150,200 | 1673億9596万 | -0.34% | 15.71 | 3.03 |
01/26 | 1,764 | 1,806 | 1,758 | 1,771 | -0.9% | 174,900 | 1688億2588万 | +0.57% | 15.85 | 3.06 |
01/25 | 1,808 | 1,843 | 1,772 | 1,787 | +3.35% | 548,100 | 1703億5113万 | +1.59% | 15.99 | 3.09 |
01/24 | 1,730 | 1,748 | 1,716 | 1,729 | -0.46% | 188,400 | 1648億2211万 | -1.59% | 15.47 | 2.99 |
01/23 | 1,754 | 1,766 | 1,733 | 1,737 | -1.19% | 163,700 | 1655億8473万 | -1.14% | 15.54 | 3 |
01/22 | 1,747 | 1,762 | 1,740 | 1,758 | +2.21% | 217,400 | 1675億8662万 | -0.06% | 15.73 | 3.04 |
01/19 | 1,742 | 1,749 | 1,720 | 1,720 | -0.17% | 215,100 | 1639億6416万 | -2.22% | 15.39 | 2.97 |
01/18 | 1,781 | 1,787 | 1,715 | 1,723 | -3.74% | 228,900 | 1642億5014万 | -2.05% | 15.42 | 2.97 |
01/17 | 1,840 | 1,848 | 1,790 | 1,790 | -2.03% | 195,300 | 1706億3712万 | +1.7% | 16.02 | 3.09 |
01/16 | 1,841 | 1,842 | 1,820 | 1,827 | -0.92% | 231,200 | 1741億6425万 | +3.87% | 16.35 | 3.15 |
01/15 | 1,847 | 1,856 | 1,829 | 1,844 | +0.33% | 171,500 | 1757億8483万 | +4.95% | 16.5 | 3.18 |
01/12 | 1,830 | 1,842 | 1,819 | 1,838 | +0.44% | 233,300 | 1752億1286万 | +4.73% | 16.45 | 3.17 |
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 12月期 | 329 65,700 6/25 | 151 30,100 10/10 | 848,600 4,243 6/25 | - | - | +18.1% 10/31 | -35.64% 10/10 |
2009年 12月期 | 220 44,000 6/15 | 146 29,100 2/24 | 561,200 2,806 12/24 | - | - | +28.3% 6/1 | -9.74% 2/23 |
2010年 12月期 | 190 37,950 4/27 | 139 27,850 8/17 | 410,600 2,053 2/26 | 180億8848万 | 132億7442万 | +22.92% 1/17 | -12.71% 2/9 |
2011年 12月期 | 225 44,950 1/17 | 121 24,160 3/15 | 1,153,400 5,767 1/17 | 214億2496万 | 115億1562万 | +12.14% 5/2 | -35.13% 3/15 |
2012年 12月期 | 186 37,050 3/13 37,100 3/9 | 144 28,820 7/26 | 334,200 1,671 2/8 | 176億8334万 | 137億3676万 | +10.05% 2/23 | -7.41% 7/25 |
2013年 12月期 | 300 600 9/30 600 9/27 | 171 34,300 1/11 34,250 1/7 他2件 | 541,800 2,709 4/15 | 285億9840万 | 163億2492万 | +16.1% 5/15 | -14.13% 6/7 |
2014年 12月期 | 363 725 12/30 | 241 481 5/19 | 1,653,000 826,500 8/7 | 345億5640万 | 229億2638万 | +9.63% 9/12 | -16.56% 5/19 |
2015年 12月期 | 438 876 7/24 | 307 613 8/25 | 2,241,800 1,120,900 5/19 | 417億5366万 | 292億1803万 | +10.18% 6/19 | -18.78% 8/25 |
2016年 12月期 | 466 932 3/30 | 324 647 1/21 | 711,400 355,700 10/31 | 444億2284万 | 308億3860万 | +9.92% 3/29 | -14.6% 5/2 |
2017年 12月期 | 645 1,290 12/12 | 364 728 1/13 728 1/4 | 913,800 456,900 10/30 | 614億8656万 | 346億9939万 | +14.72% 10/30 | -7.88% 2/7 |
2018年 12月期 | 980 1,959 9/26 | 534 1,067 2/8 | 975,800 487,900 5/1 | 933億7377万 | 508億5748万 | +18.16% 3/14 | -18.08% 12/26 |
2019年 12月期 | 1,087 2,174 7/8 | 712 1,424 1/4 | 1,995,200 997,600 7/31 | 1036億2153万 | 678億7353万 | +13% 2/12 | -15.02% 8/5 |
2020年 12月期 | 1,174 2,347 10/20 | 545 1,090 3/18 | 4,738,000 2,369,000 5/7 | 1118億6740万 | 519億5376万 | +23.43% 5/7 | -30.98% 3/18 |
2021年 12月期 | 2,185 4,370 11/17 4,370 11/16 | 862 1,723 1/20 | 2,135,200 1,067,600 10/28 | 2082億9168万 | 821億2507万 | +30.49% 11/16 | -14.4% 1/27 |
2022年 12月期 | 2,007 5/2 | 1,286 2/22 2/21 | 2,312,900 4/28 | 1913億2329万 | 1225億9180万 | +16% 3/18 | -13.98% 4/25 |
2023年 12月期 | 1,913 4/20 | 1,422 10/24 | 2,627,100 7/28 | 1823億6246万 | 1355億5641万 | +15.08% 11/9 | -12.93% 8/10 |
最新 | 1,496 2024/6/7 | 68,900 | 1426億1068万 | -2.03% 1,527 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -2%(0.98倍)
- 2004/12/30 vs 2003/12/30
- -23%(0.77倍)
- 2005/12/30 vs 2004/12/30
- 152%(2.52倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 68%(1.68倍)
- 2018/12/28 vs 2017/12/29
- 22%(1.22倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 99%(1.99倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/06/07 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
121円(2011/03/15) - 1138%(12.38倍)
1,496円(6/7)