株価チャート
株価
6/7
- 前日 (6/6)
- 1,707
- 始値
- 1,707
- 高値
- 1,715
- 安値
- 1,699
- 終値 -0.41%
- 1,700
- 出来高 -14.84%
- 564,200
乖離率
- 株価(5日)
移動平均値 - -1.9%
1,733 - 株価(25日)
移動平均値 - -5.76%
1,804 - 出来高(5日)
移動平均値 - -16.76%
677,780
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 | 1,707 | 1,715 | 1,699 | 1,700 | -0.41% | 564,200 | 4471億7319万 | -5.76% | 11.77 | 0.68 |
06/06 | 1,729 | 1,732 | 1,705 | 1,707 | -1.39% | 662,500 | 4490億1449万 | -5.79% | 11.82 | 0.68 |
06/05 | 1,747 | 1,763 | 1,728 | 1,731 | -1.59% | 774,200 | 4553億2753万 | -4.89% | 11.98 | 0.69 |
06/04 | 1,751 | 1,767 | 1,747 | 1,759 | -0.45% | 530,700 | 4626億9273万 | -3.62% | 12.17 | 0.7 |
06/03 | 1,772 | 1,796 | 1,767 | 1,767 | -0.23% | 857,300 | 4647億9708万 | -3.34% | 12.23 | 0.7 |
05/31 | 1,748 | 1,771 | 1,733 | 1,771 | +2.19% | 1,022,200 | 4658億4925万 | -3.44% | 12.26 | 0.7 |
05/30 | 1,710 | 1,735 | 1,689 | 1,733 | +0.41% | 1,143,200 | 4558億5361万 | -5.71% | 11.99 | 0.69 |
05/29 | 1,758 | 1,758 | 1,726 | 1,726 | -2.27% | 717,000 | 4540億1231万 | -6.45% | 11.95 | 0.69 |
05/28 | 1,773 | 1,776 | 1,758 | 1,766 | -0.79% | 614,100 | 4645億3403万 | -4.54% | 12.22 | 0.7 |
05/27 | 1,773 | 1,782 | 1,756 | 1,780 | +1.08% | 615,400 | 4682億1664万 | -3.99% | 12.32 | 0.71 |
05/24 | 1,750 | 1,778 | 1,748 | 1,761 | -0.23% | 498,400 | 4632億1882万 | -5.17% | 12.19 | 0.7 |
05/23 | 1,770 | 1,770 | 1,740 | 1,765 | -0.68% | 900,600 | 4642億7099万 | -5.21% | 12.22 | 0.7 |
05/22 | 1,815 | 1,822 | 1,774 | 1,777 | -2.58% | 938,400 | 4674億2751万 | -4.92% | 12.3 | 0.71 |
05/21 | 1,828 | 1,843 | 1,820 | 1,824 | -0.87% | 644,800 | 4797億9053万 | -2.72% | 12.62 | 0.73 |
05/20 | 1,818 | 1,854 | 1,809 | 1,840 | +0.16% | 725,600 | 4839億9922万 | -2.02% | 12.74 | 0.73 |
05/17 | 1,830 | 1,848 | 1,824 | 1,837 | -0.11% | 462,600 | 4832億1009万 | -2.34% | 12.71 | 0.73 |
05/16 | 1,888 | 1,891 | 1,829 | 1,839 | -1.08% | 1,025,900 | 4837億3618万 | -2.34% | 12.73 | 0.73 |
05/15 | 1,851 | 1,917 | 1,848 | 1,859 | +0.76% | 1,355,300 | 4889億9704万 | -1.33% | 12.87 | 0.74 |
05/14 | 1,967 | 1,967 | 1,831 | 1,845 | -2.74% | 2,625,600 | 4853億1444万 | -2.07% | 12.77 | 0.73 |
05/13 | 1,909 | 1,909 | 1,863 | 1,897 | -0.16% | 943,200 | 4989億9267万 | +0.64% | 13.13 | 0.75 |
05/10 | 1,900 | 1,910 | 1,881 | 1,900 | +0.74% | 527,300 | 4997億8180万 | +1.01% | 13.15 | 0.76 |
05/09 | 1,908 | 1,909 | 1,883 | 1,886 | +0.32% | 621,000 | 4960億9920万 | +0.59% | 13.05 | 0.75 |
05/08 | 1,873 | 1,893 | 1,859 | 1,880 | +0.59% | 694,800 | 4945億2094万 | +0.37% | 13.01 | 0.75 |
05/07 | 1,890 | 1,894 | 1,866 | 1,869 | -1.01% | 735,400 | 4916億2747万 | -0.21% | 12.94 | 0.74 |
05/02 | 1,886 | 1,891 | 1,877 | 1,888 | -0.26% | 456,000 | 4966億2529万 | +0.85% | 13.07 | 0.75 |
05/01 | 1,904 | 1,912 | 1,891 | 1,893 | -1.1% | 614,100 | 4979億4050万 | +1.18% | 13.1 | 0.75 |
04/30 | 1,877 | 1,937 | 1,870 | 1,914 | +3.4% | 785,000 | 5034億6441万 | +2.41% | 13.25 | 0.76 |
04/26 | 1,827 | 1,867 | 1,815 | 1,851 | +0.49% | 789,400 | 4868億9269万 | -0.8% | 12.81 | 0.74 |
04/25 | 1,880 | 1,894 | 1,839 | 1,842 | -3.15% | 836,400 | 4845億2531万 | -1.29% | 12.75 | 0.73 |
04/24 | 1,873 | 1,904 | 1,862 | 1,902 | +1.39% | 710,200 | 5003億789万 | +1.98% | 13.16 | 0.76 |
04/23 | 1,912 | 1,922 | 1,867 | 1,876 | -1.47% | 1,081,100 | 4934億6877万 | +0.81% | 12.98 | 0.75 |
04/22 | 1,880 | 1,906 | 1,874 | 1,904 | +2.42% | 1,070,400 | 5008億3398万 | +2.59% | 13.18 | 0.76 |
04/19 | 1,860 | 1,872 | 1,833 | 1,859 | -0.48% | 860,900 | 4889億9704万 | +0.54% | 12.87 | 0.74 |
04/18 | 1,836 | 1,881 | 1,836 | 1,868 | +1.19% | 696,600 | 4913億6443万 | +1.3% | 12.93 | 0.74 |
04/17 | 1,880 | 1,885 | 1,835 | 1,846 | -2.07% | 698,900 | 4855億7748万 | +0.49% | 12.78 | 0.73 |
04/16 | 1,924 | 1,930 | 1,878 | 1,885 | -2.53% | 717,100 | 4958億3616万 | +2.95% | 13.05 | 0.75 |
04/15 | 1,906 | 1,943 | 1,898 | 1,934 | +0.1% | 527,800 | 5087億2527万 | +6.03% | 13.39 | 0.77 |
04/12 | 1,932 | 1,942 | 1,918 | 1,932 | +1.26% | 668,000 | 5081億9918万 | +6.33% | 13.37 | 0.77 |
04/11 | 1,892 | 1,919 | 1,885 | 1,908 | +0.1% | 775,400 | 5018億8615万 | +5.36% | 13.21 | 0.76 |
04/10 | 1,895 | 1,920 | 1,891 | 1,906 | +1.33% | 786,200 | 5013億6006万 | +5.54% | 13.19 | 0.76 |
04/09 | 1,882 | 1,899 | 1,867 | 1,881 | +0.37% | 725,800 | 4947億8399万 | +4.5% | 13.02 | 0.75 |
04/08 | 1,859 | 1,892 | 1,849 | 1,874 | +1.08% | 942,900 | 4929億4268万 | +4.46% | 12.97 | 0.75 |
04/05 | 1,849 | 1,862 | 1,830 | 1,854 | -1.28% | 853,800 | 4876億8182万 | +3.69% | 12.83 | 0.74 |
04/04 | 1,838 | 1,887 | 1,820 | 1,878 | +5.15% | 1,522,100 | 4939億9486万 | +5.33% | 13 | 0.75 |
04/03 | 1,766 | 1,803 | 1,755 | 1,786 | +0.85% | 998,500 | 4697億9489万 | +0.39% | 12.36 | 0.71 |
04/02 | 1,820 | 1,820 | 1,765 | 1,771 | -2.69% | 800,600 | 4658億4925万 | -0.45% | 12.26 | 0.7 |
04/01 | 1,885 | 1,887 | 1,808 | 1,820 | -3.09% | 645,300 | 4787億3836万 | +2.25% | 12.6 | 0.72 |
03/29 | 1,869 | 1,884 | 1,855 | 1,878 | +1.08% | 641,100 | 4939億9486万 | +5.51% | 13 | 0.75 |
03/28 | 1,860 | 1,871 | 1,851 | 1,858 | -0.48% | 753,500 | 4887億3399万 | +4.56% | 12.86 | 0.74 |
03/27 | 1,842 | 1,876 | 1,835 | 1,867 | +1.63% | 808,500 | 4911億138万 | +5.24% | 12.92 | 0.74 |
03/26 | 1,844 | 1,844 | 1,824 | 1,837 | +0.44% | 505,700 | 4832億1009万 | +3.84% | 12.71 | 0.73 |
03/25 | 1,850 | 1,850 | 1,822 | 1,829 | -1.03% | 849,700 | 4811億575万 | +3.57% | 12.66 | 0.73 |
03/22 | 1,820 | 1,848 | 1,815 | 1,848 | +1.99% | 963,200 | 4861億356万 | +4.88% | 12.79 | 0.73 |
03/21 | 1,809 | 1,825 | 1,795 | 1,812 | +0.55% | 1,028,000 | 4766億3401万 | +3.25% | 12.54 | 0.72 |
03/19 | 1,768 | 1,810 | 1,763 | 1,802 | +2.27% | 715,000 | 4740億358万 | +2.8% | 12.47 | 0.72 |
03/18 | 1,751 | 1,773 | 1,746 | 1,762 | +1.26% | 804,300 | 4634億8186万 | +0.69% | 12.2 | 0.7 |
03/15 | 1,719 | 1,742 | 1,717 | 1,740 | +1.64% | 1,535,900 | 4576億9491万 | -0.51% | 12.04 | 0.69 |
03/14 | 1,697 | 1,714 | 1,692 | 1,712 | +1.06% | 450,900 | 4503億2971万 | -2.12% | 11.85 | 0.68 |
03/13 | 1,720 | 1,727 | 1,686 | 1,694 | -0.94% | 620,900 | 4455億9493万 | -3.14% | 11.73 | 0.67 |
03/12 | 1,701 | 1,710 | 1,680 | 1,710 | -0.06% | 758,900 | 4498億362万 | -2.34% | 11.84 | 0.68 |
03/11 | 1,725 | 1,733 | 1,693 | 1,711 | -2.84% | 1,061,800 | 4500億6667万 | -2.23% | 11.84 | 0.68 |
03/08 | 1,741 | 1,779 | 1,726 | 1,761 | -1.12% | 1,043,100 | 4632億1882万 | +0.63% | 12.19 | 0.7 |
03/07 | 1,800 | 1,810 | 1,765 | 1,781 | -0.06% | 891,300 | 4684億7968万 | +1.89% | 12.33 | 0.71 |
03/06 | 1,775 | 1,789 | 1,760 | 1,782 | +1.83% | 856,400 | 4687億4272万 | +2.12% | 12.33 | 0.71 |
03/05 | 1,723 | 1,764 | 1,717 | 1,750 | +1.63% | 845,000 | 4603億2534万 | +0.52% | 12.11 | 0.7 |
03/04 | 1,732 | 1,745 | 1,718 | 1,722 | -0.52% | 758,400 | 4529億6014万 | -0.92% | 11.92 | 0.68 |
03/01 | 1,727 | 1,741 | 1,716 | 1,731 | -0.75% | 802,000 | 4553億2753万 | -0.23% | 11.98 | 0.69 |
02/29 | 1,755 | 1,758 | 1,709 | 1,744 | -0.68% | 1,206,800 | 4587億4709万 | +0.75% | 12.07 | 0.69 |
02/28 | 1,788 | 1,789 | 1,734 | 1,756 | -1.79% | 1,057,600 | 4619億360万 | +1.62% | 12.15 | 0.7 |
02/27 | 1,807 | 1,818 | 1,780 | 1,788 | -1.05% | 990,300 | 4703億2098万 | +3.71% | 12.38 | 0.71 |
02/26 | 1,827 | 1,847 | 1,799 | 1,807 | -0.99% | 874,400 | 4753億1880万 | +5.18% | 12.51 | 0.72 |
02/22 | 1,808 | 1,834 | 1,805 | 1,825 | +0.94% | 1,115,900 | 4800億5357万 | +6.66% | 12.63 | 0.73 |
02/21 | 1,765 | 1,813 | 1,765 | 1,808 | +2.61% | 1,201,600 | 4755億8184万 | +6.17% | 12.51 | 0.72 |
02/20 | 1,756 | 1,783 | 1,745 | 1,762 | +0.46% | 697,500 | 4634億8186万 | +4.01% | 12.2 | 0.7 |
02/19 | 1,760 | 1,768 | 1,727 | 1,754 | -0.34% | 1,073,900 | 4613億7752万 | +3.85% | 12.14 | 0.7 |
02/16 | 1,742 | 1,794 | 1,742 | 1,760 | +2.15% | 2,182,800 | 4629億5578万 | +4.51% | 12.18 | 0.7 |
02/15 | 1,716 | 1,731 | 1,689 | 1,723 | +3.42% | 1,985,900 | 4532億2318万 | +2.62% | 11.93 | 0.69 |
02/14 | 1,767 | 1,850 | 1,664 | 1,666 | -5.98% | 4,966,300 | 4382億2973万 | -0.54% | 11.53 | 0.66 |
02/13 | 1,745 | 1,772 | 1,726 | 1,772 | +2.25% | 1,037,300 | 4661億1229万 | +6.04% | 12.26 | 0.7 |
02/09 | 1,722 | 1,738 | 1,713 | 1,733 | -0.17% | 657,700 | 4558億5361万 | +4.15% | 11.99 | 0.69 |
02/08 | 1,745 | 1,745 | 1,714 | 1,736 | -0.23% | 617,700 | 4566億4274万 | +4.77% | 12.02 | 0.69 |
02/07 | 1,719 | 1,748 | 1,716 | 1,740 | +1.22% | 725,900 | 4576億9491万 | +5.52% | 12.04 | 0.69 |
02/06 | 1,713 | 1,727 | 1,701 | 1,719 | -0.23% | 718,800 | 4521億7101万 | +4.75% | 11.9 | 0.68 |
02/05 | 1,726 | 1,727 | 1,708 | 1,723 | +1.53% | 823,700 | 4532億2318万 | +5.45% | 11.93 | 0.69 |
02/02 | 1,712 | 1,712 | 1,687 | 1,697 | -0.12% | 692,300 | 4463億8406万 | +4.24% | 11.75 | 0.67 |
02/01 | 1,695 | 1,709 | 1,686 | 1,699 | -1.34% | 702,100 | 4469億1015万 | +4.75% | 11.76 | 0.68 |
01/31 | 1,668 | 1,723 | 1,661 | 1,722 | +1.23% | 1,128,400 | 4529億6014万 | +6.56% | 11.92 | 0.68 |
01/30 | 1,685 | 1,707 | 1,674 | 1,701 | +0.59% | 1,042,400 | 4474億3623万 | +5.72% | 11.77 | 0.68 |
01/29 | 1,667 | 1,697 | 1,667 | 1,691 | +1.93% | 1,032,400 | 4448億580万 | +5.36% | 11.7 | 0.67 |
01/26 | 1,653 | 1,667 | 1,648 | 1,659 | +0.67% | 856,700 | 4363億8843万 | +3.62% | 11.48 | 0.66 |
01/25 | 1,653 | 1,653 | 1,630 | 1,648 | +0.06% | 866,700 | 4334億9495万 | +3.13% | 11.41 | 0.66 |
01/24 | 1,658 | 1,658 | 1,636 | 1,647 | -1.02% | 629,500 | 4332億3191万 | +3.2% | 11.4 | 0.65 |
01/23 | 1,670 | 1,681 | 1,646 | 1,664 | -0.18% | 958,500 | 4377億364万 | +4.33% | 11.52 | 0.66 |
01/22 | 1,629 | 1,669 | 1,629 | 1,667 | +2.84% | 1,236,300 | 4384億9277万 | +4.45% | 11.54 | 0.66 |
01/19 | 1,644 | 1,645 | 1,609 | 1,621 | -0.73% | 1,109,600 | 4263億9279万 | +1.5% | 11.22 | 0.64 |
01/18 | 1,626 | 1,639 | 1,622 | 1,633 | +0.8% | 994,500 | 4295億4931万 | +2.13% | 11.3 | 0.65 |
01/17 | 1,618 | 1,643 | 1,615 | 1,620 | +1.06% | 1,117,700 | 4261億2975万 | +1.31% | 11.21 | 0.64 |
01/16 | 1,630 | 1,630 | 1,602 | 1,603 | -1.41% | 679,500 | 4216億5802万 | +0.06% | 11.1 | 0.64 |
01/15 | 1,617 | 1,630 | 1,614 | 1,626 | +0.06% | 633,700 | 4277億801万 | +1.25% | 11.25 | 0.65 |
01/12 | 1,659 | 1,662 | 1,608 | 1,625 | -1.52% | 1,281,200 | 4274億4496万 | +0.99% | 11.25 | 0.65 |
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 | 1,054 9/4 | 653 3/11 | 8,009,100 9/3 | - | - | +14.4% 9/3 | -24.63% 10/10 |
2009年 12月期 | 930 8/27 8/26 | 543 1/26 | 4,978,500 1/22 | - | - | +14.73% 6/26 | -11.59% 11/24 |
2010年 12月期 | 927 5/13 | 693 1/28 | 5,083,200 5/10 | 2438億4086万 | 1822億8879万 | +11.71% 5/13 | -9.17% 8/31 |
2011年 12月期 | 1,060 7/21 7/20 | 659 3/15 | 4,569,200 3/16 | 2788億2558万 | 1733億4533万 | +8.17% 5/11 | -17.39% 3/15 |
2012年 12月期 | 1,150 4/20 | 831 11/14 | 4,328,100 5/10 | 3024億9945万 | 2185億8873万 | +12.8% 1/11 | -10.25% 5/18 |
2013年 12月期 | 1,919 5/8 | 1,032 1/9 | 4,175,800 8/8 | 5047億7951万 | 2714億6037万 | +16.68% 2/19 | -15.38% 6/7 |
2014年 12月期 | 1,939 12/8 | 1,243 3/27 | 6,733,600 2/14 | 5100億4048万 | 3269億6251万 | +14.99% 11/26 | -8.89% 2/20 |
2015年 12月期 | 2,313 3/31 | 1,538 12/28 | 5,263,600 8/6 | 6084億1859万 | 4045億6022万 | +11.57% 2/20 | -11.65% 1/21 |
2016年 12月期 | 1,968 12/16 | 1,240 2/12 | 5,288,700 2/15 | 5176億6873万 | 3261億7339万 | +13.38% 2/18 | -11.67% 6/28 |
2017年 12月期 | 2,219 11/2 | 1,723 2/7 | 5,714,400 11/9 | 6036億8202万 | 4532億2318万 | +9.54% 9/28 | -10.06% 11/13 |
2018年 12月期 | 2,188 1/25 | 1,237 12/26 | 2,831,800 1/4 | 5755億3820万 | 3253億8426万 | +9.24% 1/31 | -13.56% 12/26 |
2019年 12月期 | 1,528 2/7 | 1,076 8/6 | 2,732,500 2/14 | 4019億2979万 | 2830億3432万 | +9.77% 10/29 | -9.92% 8/7 |
2020年 12月期 | 1,332 1/7 | 850 3/17 | 16,643,900 11/30 | 3503億7335万 | 2235億8659万 | +11.6% 6/8 | -20.97% 3/16 |
2021年 12月期 | 1,611 6/17 | 863 1/5 | 4,854,000 11/10 | 4237億6236万 | 2270億615万 | +19.2% 2/10 | -13.58% 11/30 |
2022年 12月期 | 1,288 11/2 | 989 3/8 | 5,440,000 11/10 | 3387億9945万 | 2601億4958万 | +7.01% 6/2 | -13.18% 3/8 |
2023年 12月期 | 1,819 11/13 | 1,095 3/20 | 4,095,900 11/13 | 4784億7532万 | 2880億3214万 | +16.44% 11/13 | -7.9% 3/20 |
最新 | 1,700 2024/6/7 | 564,200 | 4471億7319万 | -5.76% 1,804 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%(1.17倍)
- 1985/12/28 vs 1984/12/28
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 18%(1.18倍)
- 1987/12/28 vs 1986/12/27
- 70%(1.7倍)
- 1988/12/28 vs 1987/12/28
- 50%(1.5倍)
- 1989/12/29 vs 1988/12/28
- 65%(1.65倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- 7%(1.07倍)
- 1992/12/30 vs 1991/12/30
- 9%(1.09倍)
- 1993/12/30 vs 1992/12/30
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/30
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -36%(0.64倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- -16%(0.84倍)
- 2000/12/29 vs 1999/12/30
- 6%(1.06倍)
- 2001/12/28 vs 2000/12/29
- 2%(1.02倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- 22%(1.22倍)
- 2004/12/30 vs 2003/12/30
- 64%(1.64倍)
- 2005/12/30 vs 2004/12/30
- 75%(1.75倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 32%(1.32倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/06/07 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
154円(1983/02/04) - 1005%(11.05倍)
1,700円(6/7)