株価チャート
株価
6/7
- 前日 (6/6)
- 1,141
- 始値
- 1,149
- 高値
- 1,150
- 安値
- 1,135
- 終値 -0.44%
- 1,136
- 出来高 -3.68%
- 13,100
乖離率
- 株価(5日)
移動平均値 - -0.61%
1,143 - 株価(25日)
移動平均値 - +0.09%
1,135 - 出来高(5日)
移動平均値 - -4.1%
13,660
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 | 1,149 | 1,150 | 1,135 | 1,136 | -0.44% | 13,100 | 164億1520万 | +0.09% | 13.66 | 0.67 |
06/06 | 1,155 | 1,156 | 1,141 | 1,141 | -0.26% | 13,600 | 164億8745万 | +0.53% | 13.72 | 0.67 |
06/05 | 1,154 | 1,154 | 1,142 | 1,144 | -0.52% | 12,300 | 165億3080万 | +0.79% | 13.76 | 0.67 |
06/04 | 1,148 | 1,154 | 1,139 | 1,150 | +0.35% | 11,800 | 166億1750万 | +1.32% | 13.83 | 0.68 |
06/03 | 1,145 | 1,161 | 1,141 | 1,146 | +1.15% | 17,500 | 165億5970万 | +0.97% | 13.78 | 0.67 |
05/31 | 1,142 | 1,144 | 1,132 | 1,133 | +0.18% | 16,400 | 163億7185万 | -0.18% | 13.63 | 0.67 |
05/30 | 1,135 | 1,136 | 1,122 | 1,131 | -0.35% | 16,100 | 163億4295万 | -0.44% | 13.6 | 0.67 |
05/29 | 1,156 | 1,156 | 1,130 | 1,135 | -1.39% | 16,600 | 164億75万 | -0.09% | 13.65 | 0.67 |
05/28 | 1,159 | 1,159 | 1,149 | 1,151 | -0.17% | 15,900 | 166億3195万 | +1.32% | 13.84 | 0.68 |
05/27 | 1,160 | 1,160 | 1,142 | 1,153 | +2.85% | 46,500 | 166億6085万 | +1.5% | 13.87 | 0.68 |
05/24 | 1,110 | 1,121 | 1,110 | 1,121 | +1.36% | 17,100 | 161億9845万 | -1.23% | 13.48 | 0.66 |
05/23 | 1,110 | 1,114 | 1,102 | 1,106 | -0.09% | 8,900 | 159億8170万 | -2.64% | 13.3 | 0.65 |
05/22 | 1,120 | 1,124 | 1,100 | 1,107 | -1.16% | 14,500 | 159億9615万 | -2.72% | 13.31 | 0.65 |
05/21 | 1,126 | 1,129 | 1,116 | 1,120 | +0.27% | 14,700 | 161億8400万 | -1.75% | 13.47 | 0.66 |
05/20 | 1,115 | 1,123 | 1,110 | 1,117 | +0.63% | 15,100 | 161億4065万 | -2.19% | 13.44 | 0.66 |
05/17 | 1,093 | 1,115 | 1,093 | 1,110 | +1.56% | 12,300 | 160億3950万 | -2.89% | 13.35 | 0.65 |
05/16 | 1,115 | 1,115 | 1,092 | 1,093 | -1.89% | 15,700 | 157億9385万 | -4.46% | 13.15 | 0.64 |
05/15 | 1,123 | 1,124 | 1,104 | 1,114 | +0.18% | 26,000 | 160億9730万 | -2.79% | 13.4 | 0.66 |
05/14 | 1,102 | 1,115 | 1,089 | 1,112 | +2.11% | 35,000 | 160億6840万 | -3.05% | 13.37 | 0.65 |
05/13 | 1,135 | 1,147 | 1,085 | 1,089 | -8.26% | 78,800 | 157億3605万 | -5.14% | 13.1 | 0.64 |
05/10 | 1,195 | 1,195 | 1,175 | 1,187 | -0.08% | 19,500 | 171億5215万 | +3.22% | 14.28 | 0.7 |
05/09 | 1,170 | 1,193 | 1,169 | 1,188 | +2.24% | 24,800 | 171億6660万 | +3.57% | 14.29 | 0.7 |
05/08 | 1,177 | 1,178 | 1,160 | 1,162 | -1.27% | 14,400 | 167億9090万 | +1.66% | 13.98 | 0.68 |
05/07 | 1,165 | 1,180 | 1,151 | 1,177 | +3.25% | 32,900 | 170億765万 | +3.34% | 14.16 | 0.69 |
05/02 | 1,150 | 1,150 | 1,138 | 1,140 | -0.61% | 13,900 | 164億7300万 | +0.53% | 13.71 | 0.67 |
05/01 | 1,143 | 1,154 | 1,141 | 1,147 | -0.17% | 13,700 | 165億7415万 | +1.33% | 13.8 | 0.67 |
04/30 | 1,136 | 1,153 | 1,136 | 1,149 | +1.86% | 20,800 | 166億305万 | +1.68% | 13.82 | 0.68 |
04/26 | 1,160 | 1,160 | 1,128 | 1,128 | -2.93% | 57,500 | 162億9960万 | +0.09% | 13.57 | 0.66 |
04/25 | 1,156 | 1,180 | 1,156 | 1,162 | +0.96% | 28,000 | 167億9090万 | +3.11% | 13.98 | 0.68 |
04/24 | 1,154 | 1,157 | 1,150 | 1,151 | +0.09% | 13,500 | 166億3195万 | +2.58% | 13.84 | 0.68 |
04/23 | 1,145 | 1,154 | 1,145 | 1,150 | +0.88% | 12,600 | 166億1750万 | +2.95% | 13.83 | 0.68 |
04/22 | 1,148 | 1,148 | 1,138 | 1,140 | +1.15% | 16,300 | 164億7300万 | +2.52% | 13.71 | 0.67 |
04/19 | 1,147 | 1,155 | 1,120 | 1,127 | -1.74% | 22,800 | 162億8515万 | +1.71% | 13.56 | 0.66 |
04/18 | 1,136 | 1,155 | 1,136 | 1,147 | +1.59% | 16,400 | 165億7415万 | +3.99% | 13.8 | 0.67 |
04/17 | 1,156 | 1,158 | 1,125 | 1,129 | -1.31% | 26,500 | 163億1405万 | +2.82% | 13.58 | 0.66 |
04/16 | 1,163 | 1,164 | 1,138 | 1,144 | -1.04% | 29,100 | 165億3080万 | +4.57% | 13.76 | 0.67 |
04/15 | 1,161 | 1,167 | 1,152 | 1,156 | -0.94% | 32,300 | 167億420万 | +6.06% | 13.9 | 0.68 |
04/12 | 1,178 | 1,181 | 1,159 | 1,167 | 0% | 64,400 | 168億6315万 | +7.66% | 14.04 | 0.69 |
04/11 | 1,139 | 1,170 | 1,138 | 1,167 | +2.55% | 62,500 | 168億6315万 | +8.16% | 14.04 | 0.69 |
04/10 | 1,140 | 1,147 | 1,138 | 1,138 | -0.18% | 22,600 | 164億4410万 | +6.06% | 13.69 | 0.67 |
04/09 | 1,142 | 1,145 | 1,128 | 1,140 | +0.35% | 31,100 | 164億7300万 | +6.64% | 13.71 | 0.67 |
04/08 | 1,155 | 1,158 | 1,135 | 1,136 | -0.61% | 45,700 | 164億1520万 | +6.77% | 13.66 | 0.67 |
04/05 | 1,137 | 1,143 | 1,125 | 1,143 | +0.53% | 47,600 | 165億1635万 | +7.93% | 13.75 | 0.67 |
04/04 | 1,154 | 1,155 | 1,131 | 1,137 | -0.09% | 35,300 | 164億2965万 | +7.77% | 13.68 | 0.67 |
04/03 | 1,150 | 1,150 | 1,118 | 1,138 | +1.7% | 66,000 | 164億4410万 | +8.38% | 13.69 | 0.67 |
04/02 | 1,087 | 1,119 | 1,087 | 1,119 | +3.8% | 48,000 | 161億6955万 | +7.08% | 13.46 | 0.66 |
04/01 | 1,077 | 1,085 | 1,075 | 1,078 | +1.51% | 22,200 | 155億7710万 | +3.45% | 12.97 | 0.63 |
03/29 | 1,045 | 1,065 | 1,045 | 1,062 | +1.34% | 17,500 | 153億4590万 | +2.12% | 12.7 | 0.63 |
03/28 | 1,054 | 1,070 | 1,047 | 1,048 | -4.03% | 47,100 | 151億4360万 | +0.96% | 12.53 | 0.62 |
03/27 | 1,093 | 1,098 | 1,091 | 1,092 | -0.27% | 20,700 | 157億7940万 | +5.3% | 13.06 | 0.64 |
03/26 | 1,091 | 1,100 | 1,083 | 1,095 | +0.37% | 14,800 | 158億2275万 | +5.9% | 13.09 | 0.64 |
03/25 | 1,100 | 1,102 | 1,076 | 1,091 | -1.45% | 77,100 | 157億6495万 | +5.92% | 13.04 | 0.64 |
03/22 | 1,092 | 1,144 | 1,077 | 1,107 | +6.24% | 128,700 | 159億9615万 | +7.79% | 13.24 | 0.65 |
03/21 | 1,038 | 1,046 | 1,035 | 1,042 | +0.68% | 12,700 | 150億5690万 | +1.86% | 12.46 | 0.61 |
03/19 | 1,028 | 1,035 | 1,025 | 1,035 | +0.58% | 8,000 | 149億5575万 | +1.27% | 12.37 | 0.61 |
03/18 | 1,034 | 1,036 | 1,024 | 1,029 | +0.49% | 13,500 | 148億6905万 | +0.78% | 12.3 | 0.61 |
03/15 | 1,022 | 1,028 | 1,022 | 1,024 | +0.1% | 5,200 | 147億9680万 | +0.29% | 12.24 | 0.6 |
03/14 | 1,026 | 1,028 | 1,021 | 1,023 | +0.2% | 4,000 | 147億8235万 | +0.29% | 12.23 | 0.6 |
03/13 | 1,027 | 1,030 | 1,020 | 1,021 | -0.49% | 11,600 | 147億5345万 | +0.1% | 12.21 | 0.6 |
03/12 | 1,026 | 1,026 | 1,020 | 1,026 | -0.1% | 4,600 | 148億2570万 | +0.59% | 12.27 | 0.6 |
03/11 | 1,025 | 1,027 | 1,020 | 1,027 | +0.2% | 13,700 | 148億4015万 | +0.69% | 12.28 | 0.6 |
03/08 | 1,025 | 1,031 | 1,022 | 1,025 | -0.19% | 10,700 | 148億1125万 | +0.49% | 12.25 | 0.6 |
03/07 | 1,028 | 1,032 | 1,026 | 1,027 | +0.2% | 8,200 | 148億4015万 | +0.79% | 12.28 | 0.6 |
03/06 | 1,019 | 1,027 | 1,019 | 1,025 | -0.19% | 5,000 | 148億1125万 | +0.59% | 12.25 | 0.6 |
03/05 | 1,023 | 1,028 | 1,019 | 1,027 | +0.39% | 5,300 | 148億4015万 | +0.79% | 12.28 | 0.6 |
03/04 | 1,030 | 1,030 | 1,018 | 1,023 | 0% | 11,300 | 147億8235万 | +0.2% | 12.23 | 0.6 |
03/01 | 1,029 | 1,029 | 1,020 | 1,023 | +0.1% | 6,000 | 147億8235万 | +0.1% | 12.23 | 0.6 |
02/29 | 1,020 | 1,024 | 1,013 | 1,022 | 0% | 12,600 | 147億6790万 | 0% | 12.22 | 0.6 |
02/28 | 1,029 | 1,030 | 1,017 | 1,022 | -0.1% | 19,100 | 147億6790万 | 0% | 12.22 | 0.6 |
02/27 | 1,029 | 1,030 | 1,021 | 1,023 | -0.68% | 14,000 | 147億8235万 | 0% | 12.23 | 0.6 |
02/26 | 1,025 | 1,035 | 1,024 | 1,030 | +0.59% | 13,800 | 148億8350万 | +0.68% | 12.31 | 0.61 |
02/22 | 1,026 | 1,026 | 1,018 | 1,024 | +0.59% | 8,300 | 147億9680万 | +0.2% | 12.24 | 0.6 |
02/21 | 1,019 | 1,019 | 1,013 | 1,018 | +0.59% | 6,100 | 147億1010万 | -0.39% | 12.17 | 0.6 |
02/20 | 1,020 | 1,020 | 1,012 | 1,012 | -0.69% | 9,700 | 146億2340万 | -0.98% | 12.1 | 0.6 |
02/19 | 1,010 | 1,019 | 1,005 | 1,019 | +0.89% | 11,700 | 147億2455万 | -0.39% | 12.18 | 0.6 |
02/16 | 1,003 | 1,016 | 1,003 | 1,010 | +0.9% | 8,500 | 145億9450万 | -1.27% | 12.08 | 0.59 |
02/15 | 1,020 | 1,020 | 1,001 | 1,001 | -1.38% | 24,600 | 144億6445万 | -2.25% | 11.97 | 0.59 |
02/14 | 1,015 | 1,022 | 1,014 | 1,015 | -0.29% | 11,700 | 146億6675万 | -1.07% | 12.14 | 0.6 |
02/13 | 1,020 | 1,023 | 1,014 | 1,018 | +0.39% | 19,200 | 147億1010万 | -0.88% | 12.17 | 0.6 |
02/09 | 1,015 | 1,020 | 1,012 | 1,014 | -0.2% | 13,400 | 146億5230万 | -1.27% | 12.12 | 0.6 |
02/08 | 1,021 | 1,021 | 1,012 | 1,016 | -0.2% | 11,900 | 146億8120万 | -1.07% | 12.15 | 0.6 |
02/07 | 1,018 | 1,024 | 1,017 | 1,018 | 0% | 8,100 | 147億1010万 | -0.78% | 12.17 | 0.6 |
02/06 | 1,020 | 1,026 | 1,018 | 1,018 | -0.59% | 11,200 | 147億1010万 | -0.68% | 12.17 | 0.6 |
02/05 | 1,023 | 1,025 | 1,017 | 1,024 | +0.49% | 20,800 | 147億9680万 | +0.1% | 12.24 | 0.6 |
02/02 | 1,019 | 1,023 | 1,017 | 1,019 | +0.39% | 8,500 | 147億2455万 | -0.29% | 12.18 | 0.6 |
02/01 | 1,020 | 1,024 | 1,015 | 1,015 | -0.59% | 11,900 | 146億6675万 | -0.59% | 12.14 | 0.6 |
01/31 | 1,015 | 1,032 | 1,010 | 1,021 | +0.89% | 28,600 | 147億5345万 | +0.1% | 12.21 | 0.6 |
01/30 | 1,034 | 1,043 | 1,012 | 1,012 | -2.13% | 75,900 | 146億2340万 | -0.59% | 12.1 | 0.6 |
01/29 | 1,015 | 1,038 | 1,014 | 1,034 | -3.18% | 79,000 | 149億4130万 | +1.77% | 12.36 | 0.61 |
01/26 | 1,050 | 1,076 | 1,048 | 1,068 | +1.91% | 82,200 | 154億3260万 | +5.33% | 12.77 | 0.63 |
01/25 | 1,030 | 1,048 | 1,030 | 1,048 | +2.14% | 19,600 | 151億4360万 | +3.76% | 12.53 | 0.62 |
01/24 | 1,027 | 1,033 | 1,023 | 1,026 | -0.29% | 8,600 | 148億2570万 | +1.89% | 12.27 | 0.6 |
01/23 | 1,037 | 1,037 | 1,024 | 1,029 | -0.77% | 10,800 | 148億6905万 | +2.49% | 12.3 | 0.61 |
01/22 | 1,024 | 1,043 | 1,024 | 1,037 | +1.77% | 18,500 | 149億8465万 | +3.49% | 12.4 | 0.61 |
01/19 | 1,014 | 1,019 | 1,010 | 1,019 | +0.69% | 8,600 | 147億2455万 | +1.9% | 12.18 | 0.6 |
01/18 | 1,013 | 1,019 | 1,008 | 1,012 | -0.39% | 11,300 | 146億2340万 | +1.4% | 12.1 | 0.6 |
01/17 | 1,024 | 1,029 | 1,015 | 1,016 | -1.36% | 12,500 | 146億8120万 | +1.91% | 12.15 | 0.6 |
01/16 | 1,030 | 1,032 | 1,015 | 1,030 | -0.1% | 14,300 | 148億8350万 | +3.41% | 12.31 | 0.61 |
01/15 | 1,030 | 1,031 | 1,023 | 1,031 | +0.39% | 9,000 | 148億9795万 | +3.72% | 12.33 | 0.61 |
01/12 | 1,042 | 1,042 | 1,019 | 1,027 | -1.44% | 14,600 | 148億4015万 | +3.63% | 12.28 | 0.6 |
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 | 396 4/2 | 230 2/5 2/4 | 41,000 7/17 | - | - | +14.79% 5/19 | -16.69% 8/28 |
2009年 3月期 | 286 5/26 | 180 11/6 | 83,000 5/16 | - | - | +16.78% 1/27 | -19.13% 10/7 |
2010年 3月期 | 286 7/16 | 192 12/2 | 17,000 7/15 | - | - | +15.91% 12/29 | -12.13% 10/8 |
2011年 3月期 | 409 2/17 | 248 4/6 | 33,000 7/15 | 59億1005万 | 35億8360万 | +31.08% 2/4 | -8.87% 3/15 |
2012年 3月期 | 578 3/21 | 281 10/24 | 127,000 3/19 | 83億5210万 | 40億6045万 | +32.44% 3/21 | -11.26% 9/12 |
2013年 3月期 | 630 3/18 | 408 6/4 | 46,000 6/11 | 91億350万 | 58億9560万 | +26.64% 3/15 | -10.14% 5/18 |
2014年 3月期 | 759 2/12 | 500 7/10 | 39,000 7/16 | 109億6755万 | 72億2500万 | +19.63% 1/8 | -12.55% 6/7 |
2015年 3月期 | 899 12/29 | 625 5/30 5/27 | 195,900 3/23 | 129億9055万 | 90億3125万 | +11.89% 12/29 | -4.99% 3/30 |
2016年 3月期 | 815 7/15 | 474 2/25 | 72,700 3/22 | 117億7675万 | 68億4930万 | +6.86% 3/22 | -13.76% 2/12 |
2017年 3月期 | 770 3/22 | 470 9/21 | 64,300 9/20 | 111億2650万 | 67億9150万 | +10.05% 11/30 | -8.87% 4/6 |
2018年 3月期 | 1,180 2/26 | 650 4/6 | 547,500 2/23 | 170億5100万 | 93億9250万 | +14.89% 2/26 | -12.69% 2/14 |
2019年 3月期 | 1,160 6/14 | 752 12/25 | 575,400 4/26 | 167億6200万 | 108億6640万 | +10.43% 6/13 | -18.63% 12/25 |
2020年 3月期 | 1,465 12/23 | 753 3/13 | 1,423,200 11/11 | 211億6925万 | 108億8085万 | +33.19% 11/14 | -27.24% 3/13 |
2021年 3月期 | 1,357 3/19 | 842 4/3 | 298,500 10/22 | 196億865万 | 121億6690万 | +15.99% 1/8 | -8.86% 5/7 |
2022年 3月期 | 1,326 4/20 | 914 3/9 | 87,800 5/7 | 191億6070万 | 132億730万 | +6.32% 9/14 | -11.24% 5/13 |
2023年 3月期 | 1,045 5/6 | 711 10/31 | 111,500 10/28 | 151億25万 | 102億7395万 | +8.66% 11/24 | -8.99% 10/21 |
2024年 3月期 | 1,144 3/22 | 897 5/31 | 172,400 10/30 | 165億3080万 | 129億6165万 | +9.59% 7/3 | -8.03% 10/30 |
最新 | 1,136 2024/6/7 | 13,100 | 164億1520万 | +0.09% 1,135 |
年間値上がり率
- 1990/12/25 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/27 vs 1990/12/25
- -11%(0.89倍)
- 1992/12/25 vs 1991/12/27
- -38%(0.62倍)
- 1993/12/29 vs 1992/12/25
- 86%(1.86倍)
- 1994/12/29 vs 1993/12/29
- 25%(1.25倍)
- 1995/12/28 vs 1994/12/29
- -13%(0.87倍)
- 1996/12/25 vs 1995/12/28
- -20%(0.8倍)
- 1997/12/25 vs 1996/12/25
- -70%(0.3倍)
- 1998/12/25 vs 1997/12/25
- 43%(1.43倍)
- 1999/12/29 vs 1998/12/25
- -44%(0.56倍)
- 2000/12/28 vs 1999/12/29
- 18%(1.18倍)
- 2001/12/27 vs 2000/12/28
- -25%(0.75倍)
- 2002/12/30 vs 2001/12/27
- -10%(0.9倍)
- 2003/12/29 vs 2002/12/30
- 67%(1.67倍)
- 2004/12/30 vs 2003/12/29
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/26 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/20 vs 2006/12/26
- -31%(0.69倍)
- 2008/12/26 vs 2007/12/20
- -17%(0.83倍)
- 2009/12/30 vs 2008/12/26
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/29 vs 2010/12/30
- 16%(1.16倍)
- 2012/12/28 vs 2011/12/29
- 52%(1.52倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 34%(1.34倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 66%(1.66倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 61%(1.61倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/06/07 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
160円(2002/12/13) - 610%(7.1倍)
1,136円(6/7)