株価チャート
株価
6/7
- 前日 (6/6)
- 2,947
- 始値
- 2,947
- 高値
- 2,950
- 安値
- 2,947
- 終値 +0.03%
- 2,948
- 出来高 +34.55%
- 88,400
乖離率
- 株価(5日)
移動平均値 - +0.03%
2,947 - 株価(25日)
移動平均値 - +0.07%
2,946 - 出来高(5日)
移動平均値 - +15.62%
76,460
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 | 2,947 | 2,950 | 2,947 | 2,948 | +0.03% | 88,400 | 670億8999万 | +0.07% | 16.53 | 1.97 |
06/06 | 2,947 | 2,948 | 2,947 | 2,947 | 0% | 65,700 | 670億6723万 | +0.03% | 16.52 | 1.97 |
06/05 | 2,948 | 2,949 | 2,947 | 2,947 | 0% | 47,700 | 670億6723万 | +0.07% | 16.52 | 1.97 |
06/04 | 2,946 | 2,948 | 2,946 | 2,947 | +0.03% | 65,400 | 670億6723万 | +0.61% | 16.52 | 1.97 |
06/03 | 2,946 | 2,947 | 2,946 | 2,946 | 0% | 115,100 | 670億4447万 | +1.83% | 16.52 | 1.97 |
05/31 | 2,947 | 2,948 | 2,946 | 2,946 | 0% | 359,400 | 670億4447万 | +3.12% | 16.52 | 1.97 |
05/30 | 2,946 | 2,948 | 2,946 | 2,946 | +0.03% | 403,400 | 670億4447万 | +4.43% | 16.52 | 1.97 |
05/29 | 2,946 | 2,946 | 2,945 | 2,945 | -0.03% | 181,700 | 670億2172万 | +5.78% | 16.51 | 1.97 |
05/28 | 2,945 | 2,946 | 2,945 | 2,946 | +0.03% | 62,100 | 670億4447万 | +7.32% | 16.52 | 1.97 |
05/27 | 2,945 | 2,946 | 2,945 | 2,945 | 0% | 99,000 | 670億2172万 | +8.75% | 16.51 | 1.97 |
05/24 | 2,945 | 2,946 | 2,945 | 2,945 | 0% | 105,800 | 670億2172万 | +10.3% | 16.51 | 1.97 |
05/23 | 2,946 | 2,947 | 2,945 | 2,945 | 0% | 97,300 | 670億2172万 | +11.81% | 16.51 | 1.97 |
05/22 | 2,947 | 2,947 | 2,945 | 2,945 | -0.07% | 44,200 | 670億2172万 | +13.27% | 16.51 | 1.97 |
05/21 | 2,946 | 2,947 | 2,945 | 2,947 | +0.07% | 80,000 | 670億6723万 | +14.85% | 16.52 | 1.97 |
05/20 | 2,946 | 2,947 | 2,945 | 2,945 | 0% | 187,000 | 670億2172万 | +16.36% | 16.51 | 1.97 |
05/17 | 2,946 | 2,947 | 2,945 | 2,945 | -0.03% | 359,400 | 670億2172万 | +17.94% | 16.51 | 1.97 |
05/16 | 2,946 | 2,947 | 2,946 | 2,946 | 0% | 113,900 | 670億4447万 | +19.71% | 16.52 | 1.97 |
05/15 | 2,946 | 2,947 | 2,946 | 2,946 | 0% | 119,600 | 670億4447万 | +21.48% | 16.52 | 1.97 |
05/14 | 2,947 | 2,947 | 2,946 | 2,946 | 0% | 96,600 | 670億4447万 | +23.37% | 16.52 | 1.97 |
05/13 | 2,947 | 2,947 | 2,946 | 2,946 | 0% | 163,700 | 670億4447万 | +25.31% | 16.52 | 1.97 |
05/10 | 2,946 | 2,947 | 2,946 | 2,946 | +0.03% | 263,800 | 670億4447万 | +27.31% | 16.52 | 1.97 |
05/09 | 2,946 | 2,947 | 2,945 | 2,945 | 0% | 305,300 | 670億2172万 | +29.34% | 16.51 | 1.97 |
05/08 | 2,946 | 2,946 | 2,945 | 2,945 | 0% | 230,100 | 670億2172万 | +31.3% | 16.51 | 1.97 |
05/07 | 2,944 | 2,946 | 2,944 | 2,945 | +0.03% | 466,300 | 670億2172万 | +33.26% | 16.51 | 1.97 |
05/02 | 2,944 | 2,945 | 2,944 | 2,944 | 0% | 284,200 | 669億9896万 | +35.29% | 16.5 | 1.97 |
05/01 | 2,943 | 2,945 | 2,943 | 2,944 | +0.03% | 785,100 | 669億9896万 | +37.44% | 16.5 | 1.97 |
04/30 | 2,944 | 2,945 | 2,942 | 2,943 | +15.59% | 1,819,300 | 669億7620万 | +39.54% | 16.5 | 1.97 |
04/26 | 2,546 | 2,546 | 2,546 | 2,546 | +24.44% | 62,700 | 579億4135万 | +22.7% | 14.27 | 1.7 |
04/25 | 2,049 | 2,071 | 2,040 | 2,046 | -0.1% | 83,100 | 465億6245万 | -0.58% | 11.47 | 1.37 |
04/24 | 2,037 | 2,071 | 2,037 | 2,048 | +0.79% | 52,500 | 466億797万 | -0.63% | 11.48 | 1.37 |
04/23 | 2,048 | 2,058 | 2,025 | 2,032 | +0.1% | 56,700 | 462億4384万 | -1.5% | 11.39 | 1.36 |
04/22 | 1,995 | 2,036 | 1,974 | 2,030 | +2.89% | 62,800 | 461億9833万 | -1.74% | 11.38 | 1.36 |
04/19 | 1,995 | 1,995 | 1,941 | 1,973 | -1.35% | 134,400 | 449億113万 | -4.59% | 11.06 | 1.32 |
04/18 | 2,007 | 2,017 | 1,990 | 2,000 | -0.35% | 59,300 | 455億1560万 | -3.43% | 11.21 | 1.34 |
04/17 | 2,060 | 2,060 | 2,004 | 2,007 | -1.95% | 57,900 | 456億7490万 | -3.23% | 11.25 | 1.34 |
04/16 | 2,050 | 2,080 | 2,047 | 2,047 | -1.78% | 57,200 | 465億8521万 | -1.49% | 11.48 | 1.37 |
04/15 | 2,082 | 2,095 | 2,069 | 2,084 | -0.62% | 50,900 | 474億2725万 | +0.19% | 11.68 | 1.4 |
04/12 | 2,117 | 2,127 | 2,089 | 2,097 | +0.33% | 49,000 | 477億2310万 | +0.82% | 11.76 | 1.4 |
04/11 | 2,074 | 2,115 | 2,074 | 2,090 | -0.14% | 82,000 | 475億6380万 | +0.48% | 11.72 | 1.4 |
04/10 | 2,060 | 2,105 | 2,060 | 2,093 | +2.45% | 77,400 | 476億3207万 | +0.53% | 11.73 | 1.4 |
04/09 | 2,042 | 2,044 | 2,030 | 2,043 | +0.1% | 26,700 | 464億9418万 | -1.87% | 11.45 | 1.37 |
04/08 | 2,038 | 2,045 | 2,024 | 2,041 | +0.59% | 47,900 | 464億4866万 | -2.06% | 11.44 | 1.37 |
04/05 | 1,994 | 2,041 | 1,989 | 2,029 | +0.69% | 71,300 | 461億7557万 | -2.78% | 11.37 | 1.36 |
04/04 | 2,020 | 2,029 | 2,009 | 2,015 | +0.15% | 36,700 | 458億5696万 | -3.68% | 11.3 | 1.35 |
04/03 | 2,017 | 2,028 | 1,991 | 2,012 | -1.03% | 122,100 | 457億8869万 | -4.05% | 11.28 | 1.35 |
04/02 | 2,100 | 2,100 | 2,031 | 2,033 | -3.19% | 98,900 | 462億6660万 | -3.37% | 11.4 | 1.36 |
04/01 | 2,123 | 2,123 | 2,091 | 2,100 | -0.38% | 66,800 | 477億9138万 | -0.57% | 11.77 | 1.41 |
03/29 | 2,085 | 2,112 | 2,083 | 2,108 | +1.2% | 42,300 | 479億7344万 | -0.24% | 5.02 | 1.41 |
03/28 | 2,084 | 2,089 | 2,070 | 2,083 | -1.51% | 51,900 | 474億449万 | -1.47% | 4.96 | 1.39 |
03/27 | 2,133 | 2,133 | 2,112 | 2,115 | +0.43% | 71,500 | 481億3274万 | -0.05% | 5.03 | 1.42 |
03/26 | 2,098 | 2,120 | 2,089 | 2,106 | +0.38% | 56,700 | 479億2792万 | -0.47% | 5.01 | 1.41 |
03/25 | 2,120 | 2,126 | 2,098 | 2,098 | -0.99% | 77,100 | 477億4586万 | -0.85% | 4.99 | 1.4 |
03/22 | 2,118 | 2,126 | 2,100 | 2,119 | +0.43% | 57,900 | 482億2377万 | +0.14% | 5.04 | 1.42 |
03/21 | 2,132 | 2,136 | 2,108 | 2,110 | -0.19% | 80,500 | 480億1895万 | -0.28% | 5.02 | 1.41 |
03/19 | 2,104 | 2,114 | 2,079 | 2,114 | +0.48% | 87,400 | 481億998万 | -0.19% | 5.03 | 1.42 |
03/18 | 2,085 | 2,113 | 2,084 | 2,104 | +1.69% | 68,300 | 478億8241万 | -0.75% | 5.01 | 1.41 |
03/15 | 2,053 | 2,079 | 2,052 | 2,069 | -0.05% | 55,500 | 470億8588万 | -2.54% | 4.92 | 1.39 |
03/14 | 2,071 | 2,078 | 2,047 | 2,070 | -0.1% | 73,000 | 471億864万 | -2.73% | 4.93 | 1.39 |
03/13 | 2,112 | 2,135 | 2,050 | 2,072 | -1.43% | 110,600 | 471億5416万 | -2.95% | 4.93 | 1.39 |
03/12 | 2,074 | 2,102 | 2,048 | 2,102 | +0.96% | 74,300 | 478億3689万 | -1.87% | 5 | 1.41 |
03/11 | 2,080 | 2,098 | 2,070 | 2,082 | -1.05% | 89,700 | 473億8173万 | -3.21% | 4.95 | 1.39 |
03/08 | 2,065 | 2,124 | 2,061 | 2,104 | +0.19% | 126,600 | 478億8241万 | -2.55% | 5.01 | 1.41 |
03/07 | 2,137 | 2,137 | 2,094 | 2,100 | -0.9% | 84,700 | 477億9138万 | -3.45% | 5 | 1.41 |
03/06 | 2,070 | 2,128 | 2,065 | 2,119 | +0.47% | 81,200 | 482億2377万 | -3.29% | 5.04 | 1.42 |
03/05 | 2,090 | 2,113 | 2,062 | 2,109 | +0.86% | 80,600 | 479億9620万 | -4.4% | 5.02 | 1.41 |
03/04 | 2,122 | 2,122 | 2,087 | 2,091 | -1.46% | 158,100 | 475億8655万 | -5.85% | 4.98 | 1.4 |
03/01 | 2,150 | 2,150 | 2,115 | 2,122 | -0.61% | 82,200 | 482億9205万 | -5.14% | 5.05 | 1.42 |
02/29 | 2,147 | 2,147 | 2,123 | 2,135 | -0.79% | 109,300 | 485億8790万 | -5.15% | 5.08 | 1.43 |
02/28 | 2,199 | 2,202 | 2,152 | 2,152 | -1.87% | 82,400 | 489億7478万 | -5.03% | 5.12 | 1.44 |
02/27 | 2,229 | 2,229 | 2,177 | 2,193 | -1.04% | 77,400 | 499億785万 | -3.77% | 5.22 | 1.47 |
02/26 | 2,154 | 2,222 | 2,148 | 2,216 | +4.04% | 97,200 | 504億3128万 | -3.15% | 5.27 | 1.48 |
02/22 | 2,141 | 2,143 | 2,112 | 2,130 | -0.05% | 74,100 | 484億7411万 | -7.15% | 5.07 | 1.43 |
02/21 | 2,152 | 2,152 | 2,116 | 2,131 | +0.05% | 75,700 | 484億9687万 | -7.43% | 5.07 | 1.43 |
02/20 | 2,142 | 2,147 | 2,125 | 2,130 | +0.09% | 64,600 | 484億7411万 | -7.83% | 5.07 | 1.43 |
02/19 | 2,113 | 2,140 | 2,110 | 2,128 | +0.85% | 61,600 | 484億2859万 | -8.28% | 5.06 | 1.42 |
02/16 | 2,085 | 2,120 | 2,075 | 2,110 | +1.2% | 56,800 | 480億1895万 | -9.44% | 5.02 | 1.41 |
02/15 | 2,122 | 2,122 | 2,085 | 2,085 | -1.51% | 64,800 | 474億5001万 | -11.01% | 4.96 | 1.4 |
02/14 | 2,160 | 2,160 | 2,112 | 2,117 | -2.49% | 66,900 | 481億7826万 | -10.18% | 5.04 | 1.42 |
02/13 | 2,173 | 2,184 | 2,146 | 2,171 | +0.46% | 144,100 | 494億718万 | -8.36% | 5.17 | 1.45 |
02/09 | 2,178 | 2,184 | 2,158 | 2,161 | -1.01% | 47,300 | 491億7960万 | -9.13% | 5.14 | 1.45 |
02/08 | 2,181 | 2,189 | 2,149 | 2,183 | -0.59% | 91,700 | 496億8027万 | -8.55% | 5.19 | 1.46 |
02/07 | 2,217 | 2,228 | 2,184 | 2,196 | -1.35% | 97,500 | 499億7612万 | -8.31% | 5.23 | 1.47 |
02/06 | 2,250 | 2,256 | 2,210 | 2,226 | -1.72% | 111,500 | 506億5886万 | -7.29% | 5.3 | 1.49 |
02/05 | 2,325 | 2,325 | 2,256 | 2,265 | -2.5% | 141,300 | 515億4641万 | -5.82% | 5.39 | 1.52 |
02/02 | 2,280 | 2,327 | 2,280 | 2,323 | +2.33% | 115,900 | 528億6636万 | -3.53% | 5.53 | 1.56 |
02/01 | 2,400 | 2,400 | 2,260 | 2,270 | -9.2% | 279,100 | 516億6020万 | -5.69% | 5.4 | 1.52 |
01/31 | 2,478 | 2,503 | 2,467 | 2,500 | -0.68% | 39,900 | 568億9450万 | +3.73% | 5.95 | 1.67 |
01/30 | 2,520 | 2,555 | 2,510 | 2,517 | +1% | 53,500 | 572億8138万 | +4.74% | 5.99 | 1.68 |
01/29 | 2,498 | 2,498 | 2,472 | 2,492 | +0.77% | 45,700 | 567億1243万 | +3.79% | 5.93 | 1.67 |
01/26 | 2,454 | 2,489 | 2,452 | 2,473 | -0.72% | 32,500 | 562億8003万 | +2.91% | 5.89 | 1.66 |
01/25 | 2,473 | 2,507 | 2,464 | 2,491 | +0.2% | 30,300 | 566億8967万 | +3.62% | 5.93 | 1.67 |
01/24 | 2,500 | 2,510 | 2,473 | 2,486 | -0.32% | 31,600 | 565億7589万 | +3.45% | 5.92 | 1.66 |
01/23 | 2,526 | 2,528 | 2,494 | 2,494 | +0.48% | 38,100 | 567億5795万 | +3.74% | 5.94 | 1.67 |
01/22 | 2,444 | 2,489 | 2,437 | 2,482 | +2.69% | 38,000 | 564億8485万 | +3.24% | 5.91 | 1.66 |
01/19 | 2,378 | 2,430 | 2,378 | 2,417 | +2.03% | 56,100 | 550億560万 | +0.67% | 5.75 | 1.62 |
01/18 | 2,330 | 2,373 | 2,330 | 2,369 | +1.41% | 29,500 | 539億1322万 | -1.37% | 5.64 | 1.59 |
01/17 | 2,354 | 2,368 | 2,336 | 2,336 | -0.3% | 28,700 | 531億6222万 | -2.79% | 5.56 | 1.56 |
01/16 | 2,385 | 2,397 | 2,343 | 2,343 | -1.43% | 35,400 | 533億2152万 | -2.62% | 5.58 | 1.57 |
01/15 | 2,378 | 2,390 | 2,333 | 2,377 | -0.04% | 70,300 | 540億9529万 | -1.45% | 5.66 | 1.59 |
01/12 | 2,432 | 2,432 | 2,377 | 2,378 | -1.74% | 105,000 | 541億1804万 | -1.49% | 5.66 | 1.59 |
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 | 660 1,320 4/2 | 335 670 1/22 | 146,800 73,400 4/26 | - | - | +16.95% 2/18 | -22.94% 1/22 |
2009年 3月期 | 429 857 5/21 | 200 400 10/28 | 330,800 165,400 4/28 | - | - | +13.31% 1/30 | -25.77% 10/27 |
2010年 3月期 | 403 805 7/3 | 265 530 4/28 | 68,400 34,200 7/2 | - | - | +22.41% 7/3 | -13.56% 11/24 |
2011年 3月期 | 450 900 4/21 | 257 513 3/15 | 104,000 52,000 4/21 | 95億7618万 | 54億5842万 | +9.28% 2/17 | -25.02% 3/15 |
2012年 3月期 | 593 1,185 3/16 | 275 550 6/20 | 2,670,000 1,335,000 3/16 | 126億863万 | 58億5211万 | +45.14% 3/16 | -15.07% 5/7 |
2013年 3月期 | 556 1,112 4/2 | 330 660 6/4 | 437,800 218,900 10/18 | 118億3190万 | 70億2253万 | +43.34% 4/24 | -20.47% 5/15 |
2014年 3月期 | 989 1,977 10/17 | 465 930 4/2 | 715,800 357,900 7/24 | 210億3567万 | 98億9538万 | +24.98% 7/25 | -19.73% 2/4 |
2015年 3月期 | 845 1,690 7/8 | 577 1,154 3/27 | 314,200 157,100 9/17 | 179億8193万 | 123億175万 | +10.58% 5/8 | -10.73% 10/17 |
2016年 3月期 | 780 1,559 3/28 | 546 1,092 8/25 | 319,200 159,600 4/28 | 166億7646万 | 116億5753万 | +21.34% 4/21 | -15.54% 1/20 |
2017年 3月期 | 2,175 4,350 2/9 | 671 1,341 4/6 | 5,074,600 2,537,300 12/8 | 470億7222万 | 143億3381万 | +41.57% 9/30 | -16.5% 11/11 |
2018年 3月期 | 2,315 2/1 | 1,690 3,380 4/13 | 1,287,600 10/27 | 508億9018万 | 367億7507万 | +16.53% 10/30 | -13.1% 8/1 |
2019年 3月期 | 3,310 10/9 | 1,443 7/5 | 1,403,000 10/5 | 734億785万 | 319億3763万 | +34.77% 8/1 | -28.98% 10/29 |
2020年 3月期 | 2,740 4/25 | 1,625 3/13 | 1,141,100 4/25 | 612億1324万 | 368億2770万 | +23.67% 4/20 | -22.9% 3/13 |
2021年 3月期 | 4,180 7/28 | 1,971 4/3 | 868,600 7/29 | 947億4806万 | 446億6916万 | +24.68% 6/26 | -10.87% 7/31 |
2022年 3月期 | 3,510 4/28 | 2,148 1/27 | 430,200 10/28 | 797億7703万 | 488億5153万 | +10.08% 11/4 | -16.74% 5/9 |
2023年 3月期 | 2,679 4/5 | 1,811 12/29 | 307,700 4/28 | 609億2796万 | 412億1437万 | +17.74% 5/8 | -16.48% 5/12 |
2024年 3月期 | 2,764 7/5 | 1,927 4/6 | 381,800 4/28 | 629億255万 | 438億5428万 | +39.56% 4/30 | -11.01% 2/15 |
最新 | 2,948 2024/6/7 | 88,400 | 670億8999万 | +0.07% 2,946 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 10%(1.1倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- 37%(1.37倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 118%(2.18倍)
- 2014/12/30 vs 2013/12/30
- -28%(0.72倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 138%(2.38倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 73%(1.73倍)
- 2021/12/30 vs 2020/12/30
- -26%(0.74倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/06/07 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
200円(2008/10/28) - 1374%(14.74倍)
2,948円(6/7)