株価チャート
株価
6/7
- 前日 (6/6)
- 4,470
- 始値
- 4,450
- 高値
- 4,500
- 安値
- 4,440
- 終値 ±0%
- 4,470
- 出来高 -13.4%
- 27,800
乖離率
- 株価(5日)
移動平均値 - -0.56%
4,495 - 株価(25日)
移動平均値 - -2.93%
4,605 - 出来高(5日)
移動平均値 - -28.64%
38,960
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 | 4,450 | 4,500 | 4,440 | 4,470 | 0% | 27,800 | 529億4268万 | -2.93% | 19.75 | 2.61 |
06/06 | 4,600 | 4,600 | 4,470 | 4,470 | -2.3% | 32,100 | 529億4268万 | -3.04% | 19.75 | 2.61 |
06/05 | 4,465 | 4,595 | 4,465 | 4,575 | +1.67% | 57,800 | 541億8630万 | -0.89% | 20.22 | 2.67 |
06/04 | 4,460 | 4,530 | 4,420 | 4,500 | +0.9% | 33,300 | 532億9800万 | -2.58% | 19.88 | 2.62 |
06/03 | 4,430 | 4,460 | 4,395 | 4,460 | 0% | 43,800 | 528億2424万 | -3.55% | 19.71 | 2.6 |
05/31 | 4,495 | 4,505 | 4,425 | 4,460 | -1.11% | 218,200 | 528億2424万 | -3.67% | 19.71 | 2.6 |
05/30 | 4,455 | 4,520 | 4,405 | 4,510 | -0.11% | 54,100 | 534億1644万 | -2.65% | 19.93 | 2.63 |
05/29 | 4,605 | 4,620 | 4,515 | 4,515 | -2.69% | 137,400 | 534億7566万 | -2.55% | 19.95 | 2.63 |
05/28 | 4,680 | 4,690 | 4,625 | 4,640 | -0.54% | 24,500 | 549億5616万 | +0.26% | 20.5 | 2.71 |
05/27 | 4,645 | 4,675 | 4,635 | 4,665 | +0.11% | 34,700 | 552億5226万 | +0.86% | 20.61 | 2.72 |
05/24 | 4,600 | 4,685 | 4,580 | 4,660 | +0.98% | 16,000 | 551億9304万 | +0.89% | 20.59 | 2.72 |
05/23 | 4,650 | 4,655 | 4,600 | 4,615 | -1.18% | 26,000 | 546億6006万 | 0% | 20.39 | 2.69 |
05/22 | 4,660 | 4,710 | 4,645 | 4,670 | +0.11% | 20,100 | 553億1148万 | +1.24% | 20.64 | 2.72 |
05/21 | 4,670 | 4,710 | 4,660 | 4,665 | +0.43% | 22,800 | 552億5226万 | +1.08% | 20.61 | 2.72 |
05/20 | 4,550 | 4,650 | 4,545 | 4,645 | +1.64% | 50,600 | 550億1538万 | +0.63% | 20.52 | 2.71 |
05/17 | 4,510 | 4,570 | 4,475 | 4,570 | +0.88% | 51,300 | 541億2708万 | -1.08% | 20.19 | 2.67 |
05/16 | 4,565 | 4,565 | 4,490 | 4,530 | +0.33% | 58,500 | 536億5332万 | -2.14% | 20.02 | 2.64 |
05/15 | 4,700 | 4,700 | 4,515 | 4,515 | -4.24% | 95,700 | 534億7566万 | -2.8% | 19.95 | 2.63 |
05/14 | 4,770 | 4,770 | 4,695 | 4,715 | +0.32% | 21,200 | 558億4446万 | +1.03% | 20.83 | 2.75 |
05/13 | 4,720 | 4,725 | 4,680 | 4,700 | -0.42% | 29,800 | 556億6680万 | +0.41% | 20.77 | 2.74 |
05/10 | 4,780 | 4,790 | 4,710 | 4,720 | -1.77% | 26,600 | 559億368万 | +0.55% | 20.86 | 2.75 |
05/09 | 4,775 | 4,810 | 4,750 | 4,805 | +1.59% | 25,500 | 569億1042万 | +2.1% | 21.23 | 2.8 |
05/08 | 4,705 | 4,775 | 4,705 | 4,730 | +0.53% | 26,500 | 560億2212万 | +0.23% | 20.9 | 2.76 |
05/07 | 4,635 | 4,705 | 4,630 | 4,705 | +2.17% | 22,700 | 557億2602万 | -0.61% | 20.79 | 2.74 |
05/02 | 4,600 | 4,620 | 4,575 | 4,605 | +0.11% | 16,200 | 545億4162万 | -3.05% | 20.35 | 2.69 |
05/01 | 4,605 | 4,645 | 4,585 | 4,600 | -0.76% | 15,600 | 544億8240万 | -3.54% | 20.33 | 2.68 |
04/30 | 4,645 | 4,700 | 4,620 | 4,635 | -0.11% | 40,000 | 548億9694万 | -3.2% | 20.48 | 2.7 |
04/26 | 4,600 | 4,645 | 4,545 | 4,640 | +0.43% | 32,500 | 549億5616万 | -3.45% | 20.5 | 2.71 |
04/25 | 4,635 | 4,655 | 4,610 | 4,620 | +0.33% | 21,600 | 547億1928万 | -4.27% | 20.41 | 2.69 |
04/24 | 4,570 | 4,605 | 4,550 | 4,605 | +1.21% | 18,000 | 545億4162万 | -4.95% | 20.35 | 2.69 |
04/23 | 4,515 | 4,580 | 4,515 | 4,550 | +1.11% | 24,200 | 538億9020万 | -6.53% | 20.1 | 2.65 |
04/22 | 4,450 | 4,515 | 4,440 | 4,500 | +2.16% | 49,200 | 532億9800万 | -8.01% | 19.88 | 2.62 |
04/19 | 4,555 | 4,560 | 4,405 | 4,405 | -3.4% | 60,400 | 521億7282万 | -10.41% | 19.46 | 2.57 |
04/18 | 4,500 | 4,575 | 4,500 | 4,560 | +1.33% | 27,800 | 540億864万 | -7.82% | 20.15 | 2.66 |
04/17 | 4,575 | 4,575 | 4,480 | 4,500 | -1.75% | 43,100 | 532億9800万 | -9.47% | 19.88 | 2.62 |
04/16 | 4,505 | 4,605 | 4,500 | 4,580 | +0.55% | 39,300 | 542億4552万 | -8.44% | 20.24 | 2.67 |
04/15 | 4,690 | 4,690 | 4,555 | 4,555 | -3.6% | 92,600 | 539億4942万 | -9.39% | 20.13 | 2.66 |
04/12 | 4,695 | 4,805 | 4,685 | 4,725 | +1.07% | 56,300 | 559億6290万 | -6.4% | 20.88 | 2.76 |
04/11 | 4,740 | 4,750 | 4,675 | 4,675 | -1.79% | 78,700 | 553億7070万 | -7.61% | 20.66 | 2.73 |
04/10 | 4,780 | 4,820 | 4,760 | 4,760 | -0.52% | 39,200 | 563億7744万 | -6.23% | 21.03 | 2.78 |
04/09 | 4,840 | 4,855 | 4,745 | 4,785 | -3.04% | 140,500 | 566億7354万 | -5.92% | 21.14 | 2.79 |
04/08 | 4,950 | 4,975 | 4,850 | 4,935 | -2.66% | 169,100 | 584億5014万 | -3.16% | 21.81 | 2.88 |
04/05 | 5,000 | 5,080 | 5,000 | 5,070 | +0.4% | 31,300 | 600億4908万 | -0.59% | 22.4 | 2.96 |
04/04 | 5,050 | 5,070 | 4,995 | 5,050 | +0.4% | 29,800 | 598億1220万 | -0.96% | 22.31 | 2.95 |
04/03 | 4,995 | 5,060 | 4,955 | 5,030 | +0.2% | 45,000 | 595億7532万 | -1.41% | 22.23 | 2.93 |
04/02 | 5,140 | 5,140 | 4,990 | 5,020 | -2.14% | 46,200 | 594億5688万 | -1.7% | 22.18 | 2.93 |
04/01 | 5,180 | 5,210 | 5,130 | 5,130 | +0.2% | 25,600 | 607億5972万 | +0.35% | 22.67 | 2.99 |
03/29 | 5,100 | 5,130 | 5,080 | 5,120 | +0.39% | 11,000 | 606億4128万 | +0.16% | 22.62 | 2.99 |
03/28 | 5,070 | 5,150 | 5,070 | 5,100 | +0.39% | 19,500 | 604億440万 | -0.23% | 22.54 | 2.97 |
03/27 | 5,120 | 5,120 | 5,070 | 5,080 | +0.2% | 19,200 | 601億6752万 | -0.66% | 22.45 | 2.96 |
03/26 | 5,070 | 5,090 | 5,060 | 5,070 | -0.2% | 14,600 | 600億4908万 | -0.88% | 22.4 | 2.96 |
03/25 | 5,150 | 5,150 | 5,080 | 5,080 | -1.36% | 19,200 | 601億6752万 | -0.68% | 22.45 | 2.96 |
03/22 | 5,120 | 5,180 | 5,100 | 5,150 | +0.98% | 14,800 | 609億9660万 | +0.78% | 22.76 | 3 |
03/21 | 5,180 | 5,200 | 5,100 | 5,100 | -1.35% | 25,500 | 604億440万 | -0.08% | 22.54 | 2.97 |
03/19 | 5,150 | 5,190 | 5,140 | 5,170 | +0.39% | 14,100 | 612億3348万 | +1.27% | 22.84 | 3.02 |
03/18 | 5,130 | 5,180 | 5,120 | 5,150 | +0.39% | 15,500 | 609億9660万 | +0.96% | 22.76 | 3 |
03/15 | 5,150 | 5,150 | 5,100 | 5,130 | -0.39% | 22,700 | 607億5972万 | +0.61% | 22.67 | 2.99 |
03/14 | 5,130 | 5,190 | 5,090 | 5,150 | 0% | 30,300 | 609億9660万 | +1.02% | 22.76 | 3 |
03/13 | 5,250 | 5,250 | 5,150 | 5,150 | -2.46% | 20,100 | 609億9660万 | +0.94% | 22.76 | 3 |
03/12 | 5,200 | 5,280 | 5,140 | 5,280 | +1.54% | 40,800 | 625億3632万 | +3.39% | 23.33 | 3.08 |
03/11 | 5,090 | 5,200 | 5,090 | 5,200 | +1.96% | 50,300 | 615億8880万 | +1.84% | 22.98 | 3.03 |
03/08 | 5,020 | 5,120 | 5,000 | 5,100 | +1.59% | 37,900 | 604億440万 | -0.18% | 22.54 | 2.97 |
03/07 | 5,060 | 5,080 | 5,010 | 5,020 | -0.79% | 14,200 | 594億5688万 | -1.95% | 22.18 | 2.93 |
03/06 | 4,990 | 5,070 | 4,990 | 5,060 | +0.6% | 21,400 | 599億3064万 | -1.4% | 22.36 | 2.95 |
03/05 | 5,010 | 5,030 | 4,965 | 5,030 | 0% | 29,200 | 595億7532万 | -2.22% | 22.23 | 2.93 |
03/04 | 5,050 | 5,080 | 5,020 | 5,030 | +0.2% | 20,600 | 595億7532万 | -2.54% | 22.23 | 2.93 |
03/01 | 5,100 | 5,100 | 5,020 | 5,020 | -0.79% | 19,500 | 594億5688万 | -3.05% | 22.18 | 2.93 |
02/29 | 5,100 | 5,130 | 5,050 | 5,060 | -1.17% | 25,600 | 599億3064万 | -2.6% | 22.36 | 2.95 |
02/28 | 5,120 | 5,170 | 5,120 | 5,120 | -0.58% | 16,700 | 606億4128万 | -1.71% | 22.62 | 2.99 |
02/27 | 5,170 | 5,170 | 5,130 | 5,150 | -0.19% | 11,800 | 609億9660万 | -1.3% | 22.76 | 3 |
02/26 | 5,150 | 5,190 | 5,110 | 5,160 | +0.58% | 27,400 | 611億1504万 | -1.21% | 22.8 | 3.01 |
02/22 | 5,130 | 5,140 | 5,080 | 5,130 | +0.2% | 15,200 | 607億5972万 | -1.86% | 22.67 | 2.99 |
02/21 | 5,110 | 5,130 | 5,070 | 5,120 | -0.19% | 12,200 | 606億4128万 | -2.16% | 22.62 | 2.99 |
02/20 | 5,150 | 5,160 | 5,120 | 5,130 | +0.39% | 14,400 | 607億5972万 | -2.12% | 22.67 | 2.99 |
02/19 | 5,050 | 5,120 | 5,040 | 5,110 | +0.79% | 28,100 | 605億2284万 | -2.67% | 22.58 | 2.98 |
02/16 | 4,955 | 5,080 | 4,950 | 5,070 | +2.01% | 44,100 | 600億4908万 | -3.58% | 22.4 | 2.96 |
02/15 | 5,010 | 5,020 | 4,955 | 4,970 | -0.6% | 42,000 | 588億6468万 | -5.69% | 21.96 | 2.9 |
02/14 | 5,080 | 5,080 | 5,000 | 5,000 | -2.34% | 39,900 | 592億2000万 | -5.48% | 22.09 | 2.92 |
02/13 | 5,090 | 5,150 | 5,090 | 5,120 | +0.99% | 33,700 | 606億4128万 | -3.52% | 22.62 | 2.99 |
02/09 | 5,080 | 5,130 | 5,070 | 5,070 | -0.39% | 29,600 | 600億4908万 | -4.72% | 22.4 | 2.96 |
02/08 | 5,090 | 5,110 | 5,020 | 5,090 | -0.39% | 59,700 | 602億8596万 | -4.65% | 22.49 | 2.97 |
02/07 | 5,230 | 5,250 | 5,090 | 5,110 | -2.67% | 66,200 | 605億2284万 | -4.5% | 22.58 | 2.98 |
02/06 | 5,280 | 5,280 | 5,210 | 5,250 | -0.57% | 38,300 | 621億8100万 | -2.13% | 23.2 | 3.06 |
02/05 | 5,260 | 5,330 | 5,250 | 5,280 | +0.57% | 29,900 | 625億3632万 | -1.69% | 23.33 | 3.08 |
02/02 | 5,290 | 5,300 | 5,250 | 5,250 | -0.57% | 25,900 | 621億8100万 | -2.23% | 23.2 | 3.06 |
02/01 | 5,320 | 5,320 | 5,240 | 5,280 | -1.49% | 31,800 | 625億3632万 | -1.69% | 23.33 | 3.08 |
01/31 | 5,310 | 5,360 | 5,250 | 5,360 | +0.75% | 35,500 | 634億8384万 | -0.26% | 23.68 | 3.13 |
01/30 | 5,390 | 5,410 | 5,320 | 5,320 | -1.12% | 22,300 | 630億1008万 | -1.02% | 23.51 | 3.1 |
01/29 | 5,450 | 5,450 | 5,380 | 5,380 | -1.28% | 28,800 | 637億2072万 | 0% | 23.77 | 3.14 |
01/26 | 5,450 | 5,470 | 5,430 | 5,450 | 0% | 19,700 | 645億4980万 | +1.23% | 24.08 | 3.18 |
01/25 | 5,440 | 5,490 | 5,410 | 5,450 | +0.18% | 26,800 | 645億4980万 | +1.26% | 24.08 | 3.18 |
01/24 | 5,370 | 5,440 | 5,350 | 5,440 | +0.55% | 41,500 | 644億3136万 | +1.08% | 24.04 | 3.17 |
01/23 | 5,350 | 5,420 | 5,350 | 5,410 | +1.12% | 34,900 | 640億7604万 | +0.52% | 23.9 | 3.15 |
01/22 | 5,290 | 5,370 | 5,280 | 5,350 | +1.33% | 31,000 | 633億6540万 | -0.63% | 23.64 | 3.12 |
01/19 | 5,260 | 5,290 | 5,260 | 5,280 | +0.57% | 20,700 | 625億3632万 | -2.06% | 23.33 | 3.08 |
01/18 | 5,280 | 5,320 | 5,240 | 5,250 | -0.76% | 38,600 | 621億8100万 | -2.72% | 23.2 | 3.06 |
01/17 | 5,290 | 5,350 | 5,290 | 5,290 | -0.56% | 34,700 | 626億5476万 | -2.07% | 23.37 | 3.08 |
01/16 | 5,340 | 5,360 | 5,290 | 5,320 | -0.56% | 28,100 | 630億1008万 | -1.66% | 23.51 | 3.1 |
01/15 | 5,300 | 5,360 | 5,260 | 5,350 | +0.94% | 45,900 | 633億6540万 | -1.36% | 23.64 | 3.12 |
01/12 | 5,380 | 5,390 | 5,270 | 5,300 | -1.49% | 91,000 | 627億7320万 | -2.52% | 23.42 | 3.09 |
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 5月期 | 1,485 5/20 | 465 12/21 | 1,467,700 4/14 | - | - | +44.43% 2/14 | -13.62% 3/25 |
2009年 5月期 | 1,799 7/29 | 933 10/28 | 1,238,700 6/24 | - | - | +23.39% 7/28 | -22.13% 10/10 |
2010年 5月期 | 1,798 8/18 | 926 11/27 | 878,200 6/30 | - | - | +21.14% 7/7 | -19.76% 10/5 |
2011年 5月期 | 1,920 2/15 | 1,022 6/10 | 749,900 6/29 | 227億4048万 | 121億456万 | +15.34% 1/19 | -24.21% 3/15 |
2012年 5月期 | 2,638 10/11 | 1,866 6/1 | 523,900 9/27 | 312億4447万 | 221億90万 | +10.71% 10/7 | -10.93% 12/15 |
2013年 5月期 | 3,095 8/16 | 2,133 5/31 | 580,000 12/26 | 366億5718万 | 252億6325万 | +8.78% 8/16 | -13.19% 6/7 |
2014年 5月期 | 3,075 4/8 | 1,950 6/7 | 438,200 12/25 | 364億2030万 | 230億9580万 | +18.58% 1/17 | -7.94% 10/8 |
2015年 5月期 | 3,830 3/24 | 2,695 6/2 | 218,500 7/1 | 453億6252万 | 319億1958万 | +15.18% 3/23 | -10.11% 10/17 |
2016年 5月期 | 4,580 12/2 | 3,300 2/12 | 251,900 6/30 | 542億4552万 | 390億8520万 | +13.54% 7/7 | -13.14% 8/25 |
2017年 5月期 | 3,970 5/24 | 2,968 8/19 | 122,600 9/30 | 470億2068万 | 351億5299万 | +7.68% 11/22 | -11.39% 7/8 |
2018年 5月期 | 3,930 6/5 | 3,130 2/15 | 198,900 7/3 | 465億4692万 | 370億7172万 | +4.72% 5/14 | -6.85% 12/4 |
2019年 5月期 | 3,610 7/30 | 2,551 12/25 | 134,100 10/4 | 427億5684万 | 302億1404万 | +8.93% 9/25 | -17.9% 12/25 |
2020年 5月期 | 3,990 5/19 | 2,792 3/13 | 152,800 5/29 | 472億5756万 | 330億6844万 | +12.06% 5/11 | -18.78% 3/13 |
2021年 5月期 | 6,440 9/23 | 3,335 7/2 | 244,700 7/14 | 762億7536万 | 394億9974万 | +26.44% 9/23 | -8.16% 1/12 |
2022年 5月期 | 10,470 12/9 | 5,370 6/1 | 187,800 12/29 | 1240億668万 | 636億228万 | +21.88% 10/19 | -18.72% 5/9 |
2023年 5月期 | 8,400 8/15 | 5,760 6/17 | 315,600 7/1 | 994億8960万 | 682億2144万 | +18.87% 7/7 | -8.68% 10/7 |
最新 | 4,470 2024/6/7 | 27,800 | 529億4268万 | -2.93% 4,605 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 37%(1.37倍)
- 2004/12/30 vs 2003/12/30
- -31%(0.69倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/29
- 7%(1.07倍)
- 2008/12/30 vs 2007/12/28
- 141%(2.41倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- 45%(1.45倍)
- 2011/12/30 vs 2010/12/30
- 35%(1.35倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 1%(1.01倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- 38%(1.38倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- 58%(1.58倍)
- 2021/12/30 vs 2020/12/30
- 73%(1.73倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/06/07 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
441円(2003/03/12) - 914%(10.14倍)
4,470円(6/7)