株価チャート
株価
6/7
- 前日 (6/6)
- 5,910
- 始値
- 5,900
- 高値
- 5,980
- 安値
- 5,900
- 終値 +1.18%
- 5,980
- 出来高 ±0%
- 1,000
乖離率
- 株価(5日)
移動平均値 - -0.13%
5,988 - 株価(25日)
移動平均値 - +2.41%
5,839 - 出来高(5日)
移動平均値 - -75.73%
4,120
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 | 5,900 | 5,980 | 5,900 | 5,980 | +1.18% | 1,000 | 233億2200万 | +2.41% | 8.86 | 1.21 |
06/06 | 5,950 | 5,970 | 5,890 | 5,910 | +0.51% | 1,000 | 230億4900万 | +1.65% | 8.76 | 1.19 |
06/05 | 6,020 | 6,020 | 5,840 | 5,880 | -2.33% | 3,300 | 229億3200万 | +1.52% | 8.71 | 1.19 |
06/04 | 6,170 | 6,170 | 6,010 | 6,020 | -2.11% | 4,300 | 234億7800万 | +4.31% | 8.92 | 1.22 |
06/03 | 6,150 | 6,190 | 6,060 | 6,150 | +1.32% | 11,000 | 239億8500万 | +7.05% | 9.11 | 1.24 |
05/31 | 5,890 | 6,080 | 5,890 | 6,070 | +2.19% | 5,200 | 236億7300万 | +6.27% | 8.99 | 1.23 |
05/30 | 5,850 | 5,940 | 5,850 | 5,940 | 0% | 4,700 | 231億6600万 | +4.54% | 8.8 | 1.2 |
05/29 | 5,890 | 5,960 | 5,860 | 5,940 | +1.37% | 4,300 | 231億6600万 | +5% | 8.8 | 1.2 |
05/28 | 5,880 | 5,930 | 5,840 | 5,860 | -0.34% | 4,300 | 228億5400万 | +4.03% | 8.68 | 1.18 |
05/27 | 5,880 | 5,880 | 5,760 | 5,880 | 0% | 5,800 | 229億3200万 | +4.7% | 8.71 | 1.19 |
05/24 | 5,830 | 5,930 | 5,830 | 5,880 | -0.34% | 1,500 | 229億3200万 | +5.04% | 8.71 | 1.19 |
05/23 | 5,930 | 5,960 | 5,900 | 5,900 | -1.17% | 2,700 | 230億1000万 | +5.77% | 8.74 | 1.19 |
05/22 | 6,020 | 6,050 | 5,970 | 5,970 | -0.83% | 3,200 | 232億8300万 | +7.37% | 8.84 | 1.21 |
05/21 | 5,920 | 6,070 | 5,920 | 6,020 | +2.03% | 8,800 | 234億7800万 | +8.74% | 8.92 | 1.22 |
05/20 | 5,880 | 5,930 | 5,870 | 5,900 | +0.34% | 6,200 | 230億1000万 | +7.08% | 8.74 | 1.19 |
05/17 | 5,760 | 5,900 | 5,760 | 5,880 | +0.51% | 4,800 | 229億3200万 | +7.14% | 8.71 | 1.19 |
05/16 | 5,880 | 5,960 | 5,800 | 5,850 | -0.51% | 7,600 | 228億1500万 | +7.01% | 8.67 | 1.18 |
05/15 | 5,850 | 5,940 | 5,690 | 5,880 | +0.51% | 14,400 | 229億3200万 | +7.95% | 8.71 | 1.19 |
05/14 | 5,830 | 5,860 | 5,690 | 5,850 | +2.09% | 13,400 | 228億1500万 | +7.81% | 8.67 | 1.18 |
05/13 | 5,590 | 5,900 | 5,560 | 5,730 | +3.06% | 22,300 | 223億4700万 | +5.99% | 8.49 | 1.16 |
05/10 | 5,520 | 5,590 | 5,500 | 5,560 | +0.18% | 6,600 | 216億8400万 | +3.15% | 8.24 | 1.12 |
05/09 | 5,530 | 5,550 | 5,470 | 5,550 | +0.36% | 6,300 | 216億4500万 | +3.16% | 8.22 | 1.12 |
05/08 | 5,440 | 5,530 | 5,410 | 5,530 | +2.03% | 9,900 | 215億6700万 | +2.92% | 8.19 | 1.12 |
05/07 | 5,430 | 5,460 | 5,400 | 5,420 | 0% | 11,100 | 211億3800万 | +0.99% | 8.03 | 1.09 |
05/02 | 5,360 | 5,430 | 5,360 | 5,420 | +0.93% | 7,100 | 211億3800万 | +1.08% | 8.03 | 1.09 |
05/01 | 5,360 | 5,370 | 5,350 | 5,370 | +0.19% | 8,500 | 209億4300万 | +0.19% | 7.96 | 1.08 |
04/30 | 5,350 | 5,370 | 5,330 | 5,360 | +0.19% | 2,800 | 209億400万 | -0.04% | 7.94 | 1.08 |
04/26 | 5,320 | 5,370 | 5,320 | 5,350 | -0.19% | 1,100 | 208億6500万 | -0.32% | 7.93 | 1.08 |
04/25 | 5,330 | 5,400 | 5,310 | 5,360 | +0.56% | 4,800 | 209億400万 | -0.26% | 7.94 | 1.08 |
04/24 | 5,320 | 5,350 | 5,310 | 5,330 | +0.38% | 3,900 | 207億8700万 | -0.87% | 7.9 | 1.08 |
04/23 | 5,320 | 5,350 | 5,300 | 5,310 | -0.38% | 4,300 | 207億900万 | -1.3% | 7.87 | 1.07 |
04/22 | 5,300 | 5,370 | 5,300 | 5,330 | -0.19% | 6,000 | 207億8700万 | -0.95% | 7.9 | 1.08 |
04/19 | 5,400 | 5,410 | 5,290 | 5,340 | -1.48% | 7,200 | 208億2600万 | -0.82% | 7.91 | 1.08 |
04/18 | 5,390 | 5,470 | 5,380 | 5,420 | -0.18% | 6,500 | 211億3800万 | +0.52% | 8.03 | 1.09 |
04/17 | 5,410 | 5,450 | 5,360 | 5,430 | +0.93% | 5,200 | 211億7700万 | +0.7% | 8.04 | 1.1 |
04/16 | 5,420 | 5,430 | 5,360 | 5,380 | -1.28% | 4,300 | 209億8200万 | -0.09% | 7.97 | 1.09 |
04/15 | 5,380 | 5,450 | 5,360 | 5,450 | +1.11% | 4,500 | 212億5500万 | +1.26% | 8.07 | 1.1 |
04/12 | 5,390 | 5,440 | 5,370 | 5,390 | +0.56% | 1,800 | 210億2100万 | +0.24% | 7.99 | 1.09 |
04/11 | 5,350 | 5,430 | 5,350 | 5,360 | +0.19% | 2,100 | 209億400万 | -0.3% | 7.94 | 1.08 |
04/10 | 5,370 | 5,390 | 5,330 | 5,350 | 0% | 4,000 | 208億6500万 | -0.5% | 7.93 | 1.08 |
04/09 | 5,350 | 5,370 | 5,320 | 5,350 | 0% | 7,800 | 208億6500万 | -0.5% | 7.93 | 1.08 |
04/08 | 5,350 | 5,430 | 5,310 | 5,350 | 0% | 6,400 | 208億6500万 | -0.5% | 7.93 | 1.08 |
04/05 | 5,360 | 5,360 | 5,300 | 5,350 | -0.37% | 4,400 | 208億6500万 | -0.52% | 7.93 | 1.08 |
04/04 | 5,350 | 5,430 | 5,350 | 5,370 | +1.13% | 8,400 | 209億4300万 | -0.07% | 7.96 | 1.08 |
04/03 | 5,280 | 5,360 | 5,280 | 5,310 | -0.38% | 6,400 | 207億900万 | -1.08% | 7.87 | 1.07 |
04/02 | 5,360 | 5,360 | 5,290 | 5,330 | -0.56% | 4,100 | 207億8700万 | -0.62% | 7.9 | 1.08 |
04/01 | 5,410 | 5,410 | 5,300 | 5,360 | -0.37% | 5,200 | 209億400万 | +0.04% | 7.94 | 1.08 |
03/29 | 5,290 | 5,430 | 5,290 | 5,380 | +1.32% | 5,100 | 209億8200万 | +0.49% | 7.62 | 1.09 |
03/28 | 5,240 | 5,310 | 5,140 | 5,310 | -1.12% | 3,400 | 207億900万 | -0.71% | 7.52 | 1.07 |
03/27 | 5,400 | 5,470 | 5,370 | 5,370 | -0.92% | 3,600 | 209億4300万 | +0.37% | 7.61 | 1.08 |
03/26 | 5,440 | 5,510 | 5,380 | 5,420 | -1.09% | 5,100 | 211億3800万 | +1.29% | 7.68 | 1.09 |
03/25 | 5,520 | 5,580 | 5,480 | 5,480 | -0.72% | 7,300 | 213億7200万 | +2.54% | 7.76 | 1.11 |
03/22 | 5,430 | 5,520 | 5,400 | 5,520 | +1.66% | 10,400 | 215億2800万 | +3.51% | 7.82 | 1.11 |
03/21 | 5,440 | 5,460 | 5,320 | 5,430 | +0.56% | 7,500 | 211億7700万 | +2.07% | 7.69 | 1.1 |
03/19 | 5,380 | 5,420 | 5,350 | 5,400 | +0.93% | 4,100 | 210億6000万 | +1.71% | 7.65 | 1.09 |
03/18 | 5,340 | 5,470 | 5,300 | 5,350 | -0.74% | 6,900 | 208億6500万 | +0.81% | 7.58 | 1.08 |
03/15 | 5,550 | 5,550 | 5,350 | 5,390 | -2.88% | 6,100 | 210億2100万 | +1.24% | 7.64 | 1.09 |
03/14 | 5,450 | 5,570 | 5,420 | 5,550 | +2.4% | 12,100 | 216億4500万 | +4.01% | 7.86 | 1.12 |
03/13 | 5,280 | 5,450 | 5,240 | 5,420 | +3.24% | 11,300 | 211億3800万 | +1.38% | 7.68 | 1.09 |
03/12 | 5,230 | 5,290 | 5,210 | 5,250 | -0.94% | 2,900 | 204億7500万 | -2% | 7.44 | 1.06 |
03/11 | 5,260 | 5,340 | 5,230 | 5,300 | -0.56% | 8,400 | 206億7000万 | -1.34% | 7.51 | 1.07 |
03/08 | 5,390 | 5,390 | 5,320 | 5,330 | -0.56% | 4,500 | 207億8700万 | -1.08% | 7.55 | 1.08 |
03/07 | 5,400 | 5,460 | 5,300 | 5,360 | -0.56% | 11,100 | 209億400万 | -0.78% | 7.59 | 1.08 |
03/06 | 5,340 | 5,400 | 5,330 | 5,390 | +0.56% | 8,700 | 210億2100万 | -0.55% | 7.64 | 1.09 |
03/05 | 5,360 | 5,380 | 5,320 | 5,360 | +0.19% | 10,000 | 209億400万 | -1.33% | 7.59 | 1.08 |
03/04 | 5,360 | 5,390 | 5,280 | 5,350 | -0.19% | 12,900 | 208億6500万 | -1.8% | 7.58 | 1.08 |
03/01 | 5,240 | 5,360 | 5,230 | 5,360 | +1.71% | 6,800 | 209億400万 | -2.14% | 7.59 | 1.08 |
02/29 | 5,240 | 5,270 | 5,220 | 5,270 | +0.96% | 2,400 | 205億5300万 | -4.18% | 7.47 | 1.06 |
02/28 | 5,200 | 5,280 | 5,200 | 5,220 | +0.97% | 8,300 | 203億5800万 | -5.54% | 7.4 | 1.05 |
02/27 | 5,150 | 5,200 | 5,040 | 5,170 | -0.96% | 6,500 | 201億6300万 | -7.15% | 7.33 | 1.04 |
02/26 | 5,330 | 5,360 | 5,200 | 5,220 | -0.57% | 11,700 | 203億5800万 | -6.64% | 7.4 | 1.05 |
02/22 | 5,330 | 5,350 | 5,250 | 5,250 | +0.19% | 6,000 | 204億7500万 | -6.2% | 7.44 | 1.06 |
02/21 | 5,310 | 5,350 | 5,240 | 5,240 | -2.24% | 6,600 | 204億3600万 | -6.51% | 7.42 | 1.06 |
02/20 | 5,380 | 5,420 | 5,330 | 5,360 | -0.37% | 11,200 | 209億400万 | -4.46% | 7.59 | 1.08 |
02/19 | 5,250 | 5,380 | 5,250 | 5,380 | +2.67% | 15,200 | 209億8200万 | -4.19% | 7.62 | 1.09 |
02/16 | 5,240 | 5,300 | 5,130 | 5,240 | +0.38% | 13,600 | 204億3600万 | -6.58% | 7.42 | 1.06 |
02/15 | 5,200 | 5,260 | 5,110 | 5,220 | +0.58% | 10,500 | 203億5800万 | -7.02% | 7.4 | 1.05 |
02/14 | 5,150 | 5,370 | 5,140 | 5,190 | +0.78% | 19,800 | 202億4100万 | -7.54% | 7.35 | 1.05 |
02/13 | 5,410 | 5,410 | 4,830 | 5,150 | -3.92% | 109,500 | 200億8500万 | -8.33% | 7.3 | 1.04 |
02/09 | 5,790 | 5,790 | 5,300 | 5,360 | -7.11% | 31,800 | 209億400万 | -4.66% | 7.59 | 1.08 |
02/08 | 5,680 | 5,810 | 5,580 | 5,770 | +1.58% | 7,900 | 225億300万 | +2.71% | 8.18 | 1.16 |
02/07 | 5,740 | 5,770 | 5,600 | 5,680 | -2.24% | 10,800 | 221億5200万 | +1.39% | 8.05 | 1.15 |
02/06 | 5,720 | 5,830 | 5,680 | 5,810 | +1.93% | 8,000 | 226億5900万 | +3.82% | 8.23 | 1.17 |
02/05 | 5,730 | 5,730 | 5,600 | 5,700 | +1.24% | 6,000 | 222億3000万 | +2.06% | 8.08 | 1.15 |
02/02 | 5,690 | 5,730 | 5,610 | 5,630 | -0.88% | 6,000 | 219億5700万 | +1.15% | 7.98 | 1.14 |
02/01 | 5,710 | 5,730 | 5,570 | 5,680 | -0.35% | 11,100 | 221億5200万 | +2.56% | 8.05 | 1.15 |
01/31 | 5,640 | 5,740 | 5,620 | 5,700 | -1.55% | 8,300 | 222億3000万 | +3.5% | 8.08 | 1.15 |
01/30 | 5,660 | 5,840 | 5,660 | 5,790 | +1.58% | 7,100 | 225億8100万 | +5.75% | 8.2 | 1.17 |
01/29 | 5,770 | 5,790 | 5,620 | 5,700 | -1.21% | 12,700 | 222億3000万 | +4.78% | 8.08 | 1.15 |
01/26 | 6,000 | 6,000 | 5,760 | 5,770 | -4.94% | 20,000 | 225億300万 | +6.71% | 8.18 | 1.16 |
01/25 | 5,930 | 6,070 | 5,870 | 6,070 | +2.36% | 10,000 | 236億7300万 | +13.04% | 8.6 | 1.23 |
01/24 | 5,990 | 6,020 | 5,820 | 5,930 | +0.34% | 10,500 | 231億2700万 | +11.4% | 8.4 | 1.2 |
01/23 | 6,090 | 6,200 | 5,890 | 5,910 | -5.74% | 35,200 | 230億4900万 | +11.95% | 8.37 | 1.19 |
01/22 | 5,870 | 6,320 | 5,800 | 6,270 | +9.04% | 35,600 | 244億5300万 | +19.7% | 8.88 | 1.27 |
01/19 | 5,410 | 5,760 | 5,390 | 5,750 | +7.08% | 21,900 | 224億2500万 | +11.03% | 8.15 | 1.16 |
01/18 | 5,450 | 5,560 | 5,330 | 5,370 | -1.47% | 8,500 | 209億4300万 | +4.45% | 7.61 | 1.08 |
01/17 | 5,410 | 5,520 | 5,410 | 5,450 | +1.68% | 7,200 | 212億5500万 | +6.63% | 7.72 | 1.1 |
01/16 | 5,490 | 5,490 | 5,360 | 5,360 | -2.37% | 5,500 | 209億400万 | +5.41% | 7.59 | 1.08 |
01/15 | 5,240 | 5,520 | 5,240 | 5,490 | +4.97% | 11,000 | 214億1100万 | +8.35% | 7.78 | 1.11 |
01/12 | 5,320 | 5,320 | 5,160 | 5,230 | -2.61% | 10,400 | 203億9700万 | +3.75% | 7.41 | 1.06 |
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 | 1,244 622 4/3 | 950 475 3/27 475 3/26 | 6,500 13,000 4/13 | - | - | +12.78% 6/3 | -22.04% 4/21 |
2009年 3月期 | 1,140 570 8/29 570 8/28 | 720 360 3/27 | 3,000 6,000 9/5 6,000 4/25 | - | - | +14.04% 6/4 | -30.94% 10/9 |
2010年 3月期 | 776 388 3/30 388 3/29 他2件 | 500 250 5/22 250 5/21 | 7,000 14,000 5/22 | - | - | +21.31% 8/17 | -9.44% 10/22 |
2011年 3月期 | 998 499 3/7 | 606 303 10/15 303 10/13 他2件 | 3,500 7,000 3/10 7,000 12/28 7,000 12/17 7,000 8/26 | 38億9220万 | 23億6340万 | +32.28% 1/17 | -25.99% 3/15 |
2012年 3月期 | 932 466 3/1 | 710 355 8/9 355 5/17 | 50,000 100,000 5/17 | 36億3480万 | 27億6900万 | +12.34% 2/15 | -13.57% 4/6 |
2013年 3月期 | 974 487 3/26 487 3/25 | 660 330 9/12 | 12,500 25,000 3/27 | 37億9860万 | 25億7400万 | +21.18% 12/27 | -14.21% 4/3 |
2014年 3月期 | 1,052 526 2/4 | 770 385 8/13 385 8/12 他3件 | 11,000 22,000 2/4 | 41億280万 | 30億300万 | +15.23% 2/4 | -11.13% 3/27 |
2015年 3月期 | 1,038 519 2/10 | 800 400 5/8 | 10,500 21,000 5/8 | 40億4820万 | 31億2000万 | +5.57% 12/2 | -7.49% 4/2 |
2016年 3月期 | 1,026 513 8/3 | 920 460 10/6 460 5/25 他2件 | 6,500 13,000 10/30 13,000 10/6 | 40億140万 | 35億8800万 | +5.38% 8/3 | -9.82% 4/12 |
2017年 3月期 | 1,882 941 2/13 | 872 436 4/19 | 54,500 109,000 2/13 | 73億3980万 | 34億80万 | +39.02% 2/13 | -7.14% 4/13 |
2018年 3月期 | 2,478 12,390 3/1 | 1,302 651 5/18 | 75,500 15,100 10/31 | 96億6420万 | 50億7780万 | +37.44% 11/2 | -14.31% 5/16 |
2019年 3月期 | 2,372 11,860 5/7 | 1,060 5,300 12/25 | 32,000 6,400 2/5 | 92億5080万 | 41億3400万 | +25.55% 2/6 | -23.22% 12/25 |
2020年 3月期 | 2,438 12,190 1/21 | 1,096 5,480 5/14 | 38,500 7,700 1/20 | 95億820万 | 42億7440万 | +22.21% 1/21 | -24.31% 3/13 |
2021年 3月期 | 6,960 34,800 1/14 | 1,936 9,680 4/2 | 58,000 11,600 2/4 | 271億4400万 | 75億5040万 | +27.79% 6/16 | -14.69% 2/18 |
2022年 3月期 | 8,300 41,500 1/31 | 5,244 26,220 5/13 | 16,500 3,300 5/12 | 323億7000万 | 204億5160万 | +14.91% 10/29 | -24.21% 5/25 |
2023年 3月期 | 7,960 39,800 4/8 | 3,715 1/16 | 102,300 2/8 | 310億4400万 | 144億8850万 | +16.4% 2/8 | -25.2% 12/23 |
2024年 3月期 | 6,320 1/22 | 3,740 8/10 | 109,500 2/13 | 246億4800万 | 145億8600万 | +19.69% 1/22 | -8.32% 2/13 |
最新 | 5,980 2024/6/7 | 1,000 | 233億2200万 | +2.41% 5,839 |
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -62%(0.38倍)
- 2001/12/28 vs 2000/12/28
- -35%(0.65倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/25 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/24 vs 2008/12/25
- -22%(0.78倍)
- 2010/12/28 vs 2009/12/24
- 30%(1.3倍)
- 2011/12/30 vs 2010/12/28
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- -5%(0.95倍)
- 2014/12/29 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/29 vs 2014/12/29
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/29
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- 74%(1.74倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 52%(1.52倍)
- 2020/12/30 vs 2019/12/30
- 197%(2.97倍)
- 2021/12/30 vs 2020/12/30
- 41%(1.41倍)
- 2022/12/30 vs 2021/12/30
- -44%(0.56倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/06/07 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
500円(2009/05/22) - 1096%(11.96倍)
5,980円(6/7)