株価チャート
株価
6/7
- 前日 (6/6)
- 3,196
- 始値
- 3,150
- 高値
- 3,217
- 安値
- 3,121
- 終値 +0.63%
- 3,216
- 出来高 -13.15%
- 473,500
乖離率
- 株価(5日)
移動平均値 - -0.09%
3,219 - 株価(25日)
移動平均値 - +10.71%
2,905 - 出来高(5日)
移動平均値 - -3.42%
490,260
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 | 3,150 | 3,217 | 3,121 | 3,216 | +0.63% | 473,500 | 4029億3621万 | +10.71% | 16.57 | 1.96 |
06/06 | 3,175 | 3,211 | 3,143 | 3,196 | +0.13% | 545,200 | 4004億3039万 | +11.13% | 16.47 | 1.95 |
06/05 | 3,262 | 3,273 | 3,180 | 3,192 | -1.75% | 477,000 | 3999億2922万 | +12.08% | 16.44 | 1.95 |
06/04 | 3,271 | 3,274 | 3,207 | 3,249 | +0.15% | 459,000 | 4070億7082万 | +15.25% | 16.74 | 1.98 |
06/03 | 3,226 | 3,244 | 3,181 | 3,244 | +0.12% | 496,600 | 4064億4436万 | +16.4% | 16.71 | 1.98 |
05/31 | 3,300 | 3,320 | 3,200 | 3,240 | +1.44% | 1,351,700 | 4059億4320万 | +17.6% | 16.69 | 1.98 |
05/30 | 3,030 | 3,219 | 3,021 | 3,194 | +5.97% | 1,444,400 | 4001億7981万 | +17.25% | 16.45 | 1.95 |
05/29 | 2,852 | 3,066 | 2,852 | 3,014 | +5.98% | 1,046,800 | 3776億2741万 | +11.84% | 15.53 | 1.84 |
05/28 | 2,852 | 2,880 | 2,843 | 2,844 | -0.84% | 203,000 | 3563億2792万 | +6.44% | 14.65 | 1.74 |
05/27 | 2,867 | 2,881 | 2,844 | 2,868 | +0.6% | 185,900 | 3593億3490万 | +7.82% | 14.78 | 1.75 |
05/24 | 2,801 | 2,860 | 2,761 | 2,851 | +0.21% | 565,700 | 3572億496万 | +7.75% | 14.69 | 1.74 |
05/23 | 2,890 | 2,903 | 2,836 | 2,845 | -2.33% | 570,400 | 3564億5321万 | +8.01% | 14.66 | 1.74 |
05/22 | 2,955 | 2,960 | 2,893 | 2,913 | -1.42% | 328,700 | 3649億7300万 | +11.01% | 15.01 | 1.78 |
05/21 | 2,982 | 2,991 | 2,919 | 2,955 | -0.24% | 329,300 | 3702億3523万 | +12.92% | 15.22 | 1.8 |
05/20 | 2,948 | 2,996 | 2,935 | 2,962 | +0.82% | 363,300 | 3711億1227万 | +13.44% | 15.26 | 1.81 |
05/17 | 2,922 | 2,949 | 2,842 | 2,938 | -0.68% | 686,300 | 3681億528万 | +12.78% | 15.14 | 1.79 |
05/16 | 3,011 | 3,011 | 2,904 | 2,958 | -2.6% | 1,163,900 | 3706億1110万 | +13.68% | 15.24 | 1.8 |
05/15 | 2,953 | 3,076 | 2,872 | 3,037 | +14.47% | 1,563,700 | 3805億910万 | +16.9% | 15.65 | 1.85 |
05/14 | 2,585 | 2,669 | 2,577 | 2,653 | +1.88% | 665,700 | 3323億9732万 | +2.27% | 13.67 | 1.62 |
05/13 | 2,549 | 2,605 | 2,540 | 2,604 | +1.36% | 376,300 | 3262億5805万 | -0.12% | 13.42 | 1.59 |
05/10 | 2,548 | 2,591 | 2,537 | 2,569 | +0.08% | 465,600 | 3218億7286万 | -1.98% | 13.24 | 1.57 |
05/09 | 2,540 | 2,608 | 2,536 | 2,567 | +0.94% | 426,200 | 3216億2228万 | -2.58% | 13.22 | 1.57 |
05/08 | 2,524 | 2,563 | 2,519 | 2,543 | +0.04% | 452,700 | 3186億1529万 | -4.15% | 13.1 | 1.55 |
05/07 | 2,466 | 2,547 | 2,457 | 2,542 | +4.39% | 677,300 | 3184億9000万 | -4.72% | 13.1 | 1.55 |
05/02 | 2,499 | 2,499 | 2,431 | 2,435 | -2.29% | 948,700 | 3050億8385万 | -9.28% | 12.54 | 1.49 |
05/01 | 2,461 | 2,492 | 2,438 | 2,492 | -0.2% | 517,200 | 3122億2545万 | -7.87% | 12.84 | 1.52 |
04/30 | 2,507 | 2,525 | 2,461 | 2,497 | +1.63% | 450,600 | 3128億5190万 | -8.3% | 12.86 | 1.52 |
04/26 | 2,429 | 2,462 | 2,372 | 2,457 | 0% | 722,800 | 3078億4026万 | -10.33% | 12.66 | 1.5 |
04/25 | 2,456 | 2,468 | 2,422 | 2,457 | +0.2% | 574,500 | 3078億4026万 | -10.98% | 12.66 | 1.5 |
04/24 | 2,439 | 2,457 | 2,420 | 2,452 | +0.29% | 468,900 | 3072億1380万 | -11.83% | 12.63 | 1.5 |
04/23 | 2,428 | 2,453 | 2,404 | 2,445 | -1.33% | 567,100 | 3063億3676万 | -12.74% | 12.6 | 1.49 |
04/22 | 2,428 | 2,478 | 2,396 | 2,478 | +2.14% | 693,200 | 3104億7137万 | -12.19% | 12.77 | 1.51 |
04/19 | 2,490 | 2,513 | 2,414 | 2,426 | -5.09% | 740,100 | 3039億5623万 | -14.61% | 12.5 | 1.48 |
04/18 | 2,513 | 2,600 | 2,500 | 2,556 | +1.15% | 697,400 | 3202億4408万 | -10.75% | 13.17 | 1.56 |
04/17 | 2,479 | 2,529 | 2,433 | 2,527 | -0.67% | 1,048,400 | 3166億1064万 | -12.29% | 13.02 | 1.54 |
04/16 | 2,555 | 2,590 | 2,526 | 2,544 | -1.43% | 755,100 | 3187億4058万 | -12.25% | 13.11 | 1.55 |
04/15 | 2,701 | 2,701 | 2,581 | 2,581 | -6.15% | 1,039,300 | 3233億7636万 | -11.52% | 13.3 | 1.57 |
04/12 | 2,816 | 2,820 | 2,745 | 2,750 | -1.54% | 363,700 | 3445億5055万 | -6.27% | 14.17 | 1.68 |
04/11 | 2,800 | 2,831 | 2,776 | 2,793 | -1.52% | 288,800 | 3499億3807万 | -5.06% | 14.39 | 1.7 |
04/10 | 2,850 | 2,863 | 2,836 | 2,836 | -0.14% | 246,500 | 3553億2559万 | -3.77% | 14.61 | 1.73 |
04/09 | 2,811 | 2,844 | 2,806 | 2,840 | -0.63% | 478,200 | 3558億2675万 | -3.73% | 14.63 | 1.73 |
04/08 | 2,951 | 2,965 | 2,821 | 2,858 | -3.45% | 406,000 | 3580億8199万 | -3.48% | 14.72 | 1.74 |
04/05 | 2,929 | 2,977 | 2,914 | 2,960 | +0.07% | 315,200 | 3708億6169万 | -0.47% | 15.25 | 1.81 |
04/04 | 2,985 | 2,999 | 2,950 | 2,958 | -0.2% | 274,800 | 3706億1110万 | -0.84% | 15.24 | 1.8 |
04/03 | 2,927 | 2,973 | 2,914 | 2,964 | +1.26% | 341,900 | 3713億6285万 | -0.9% | 15.27 | 1.81 |
04/02 | 2,975 | 2,975 | 2,904 | 2,927 | -2.73% | 335,800 | 3667億2708万 | -2.27% | 15.08 | 1.79 |
04/01 | 2,950 | 3,028 | 2,949 | 3,009 | +2.84% | 347,200 | 3770億95万 | +0.37% | 15.5 | 1.84 |
03/29 | 2,928 | 2,961 | 2,902 | 2,926 | +0.07% | 144,900 | 3666億179万 | -2.34% | 16.66 | 1.79 |
03/28 | 2,939 | 2,952 | 2,910 | 2,924 | -1.42% | 198,800 | 3663億5121万 | -2.47% | 16.64 | 1.78 |
03/27 | 2,972 | 2,992 | 2,936 | 2,966 | +0.47% | 247,600 | 3716億1343万 | -1.07% | 16.88 | 1.81 |
03/26 | 2,889 | 2,961 | 2,863 | 2,952 | +1.51% | 201,500 | 3698億5936万 | -1.53% | 16.8 | 1.8 |
03/25 | 2,945 | 2,945 | 2,906 | 2,908 | -1.89% | 248,300 | 3643億4655万 | -3% | 16.55 | 1.77 |
03/22 | 2,965 | 2,976 | 2,941 | 2,964 | -0.3% | 224,000 | 3713億6285万 | -1.13% | 16.87 | 1.81 |
03/21 | 3,033 | 3,053 | 2,959 | 2,973 | -0.34% | 288,200 | 3724億9047万 | -0.73% | 16.92 | 1.81 |
03/19 | 2,955 | 3,003 | 2,945 | 2,983 | +0.95% | 230,100 | 3737億4338万 | -0.3% | 16.98 | 1.82 |
03/18 | 2,936 | 2,974 | 2,923 | 2,955 | +0.61% | 261,000 | 3702億3523万 | -1.17% | 16.82 | 1.8 |
03/15 | 2,995 | 3,014 | 2,936 | 2,937 | -2.2% | 390,300 | 3679億7999万 | -1.58% | 16.72 | 1.79 |
03/14 | 2,970 | 3,014 | 2,965 | 3,003 | +0.91% | 322,500 | 3762億4920万 | +0.84% | 17.09 | 1.83 |
03/13 | 3,029 | 3,065 | 2,966 | 2,976 | -0.43% | 262,700 | 3728億6634万 | +0.2% | 16.94 | 1.82 |
03/12 | 2,952 | 2,995 | 2,876 | 2,989 | -0.2% | 325,200 | 3744億9513万 | +0.88% | 17.01 | 1.82 |
03/11 | 2,985 | 3,030 | 2,971 | 2,995 | -0.56% | 326,200 | 3752億4688万 | +1.42% | 17.05 | 1.83 |
03/08 | 2,905 | 3,047 | 2,901 | 3,012 | +2.38% | 336,800 | 3773億7682万 | +2.38% | 17.15 | 1.84 |
03/07 | 2,939 | 2,990 | 2,925 | 2,942 | +0.93% | 455,200 | 3686億645万 | +0.41% | 16.75 | 1.8 |
03/06 | 2,886 | 2,917 | 2,852 | 2,915 | -0.27% | 554,700 | 3652億2359万 | -0.21% | 16.59 | 1.78 |
03/05 | 3,080 | 3,080 | 2,912 | 2,923 | -5.83% | 564,600 | 3662億2592万 | +0.34% | 16.64 | 1.78 |
03/04 | 3,172 | 3,187 | 3,071 | 3,104 | -2.33% | 523,000 | 3889億361万 | +6.81% | 17.67 | 1.89 |
03/01 | 3,190 | 3,216 | 3,167 | 3,178 | -0.38% | 317,700 | 3981億7515万 | +9.85% | 18.09 | 1.94 |
02/29 | 3,204 | 3,220 | 3,143 | 3,190 | +0.63% | 542,900 | 3996億7864万 | +10.88% | 18.16 | 1.95 |
02/28 | 3,105 | 3,204 | 3,105 | 3,170 | +3.59% | 672,300 | 3971億7282万 | +10.84% | 18.04 | 1.93 |
02/27 | 2,993 | 3,078 | 2,992 | 3,060 | +2.38% | 410,700 | 3833億9080万 | +7.63% | 17.42 | 1.87 |
02/26 | 3,000 | 3,041 | 2,975 | 2,989 | +0.47% | 275,800 | 3744億9513万 | +5.69% | 17.01 | 1.82 |
02/22 | 2,965 | 2,984 | 2,926 | 2,975 | +0.37% | 366,100 | 3727億4105万 | +5.65% | 16.93 | 1.82 |
02/21 | 2,928 | 2,965 | 2,916 | 2,964 | +0.85% | 304,200 | 3713億6285万 | +5.56% | 16.87 | 1.81 |
02/20 | 2,963 | 2,974 | 2,917 | 2,939 | -0.74% | 189,600 | 3682億3057万 | +4.93% | 16.73 | 1.79 |
02/19 | 2,939 | 2,974 | 2,930 | 2,961 | +0.37% | 240,200 | 3709億8698万 | +5.86% | 16.86 | 1.81 |
02/16 | 2,988 | 3,018 | 2,950 | 2,950 | +1.51% | 396,900 | 3696億878万 | +5.62% | 16.79 | 1.8 |
02/15 | 2,911 | 2,920 | 2,854 | 2,906 | +0.76% | 333,400 | 3640億9597万 | +4.2% | 16.54 | 1.77 |
02/14 | 2,871 | 2,911 | 2,864 | 2,884 | -0.69% | 446,700 | 3613億3956万 | +3.52% | 16.42 | 1.76 |
02/13 | 2,960 | 2,968 | 2,855 | 2,904 | -0.85% | 562,500 | 3638億4538万 | +4.35% | 16.53 | 1.77 |
02/09 | 2,823 | 2,944 | 2,820 | 2,929 | +4.76% | 837,100 | 3669億7766万 | +5.47% | 16.67 | 1.79 |
02/08 | 2,766 | 2,825 | 2,700 | 2,796 | +0.07% | 510,600 | 3503億1394万 | +0.94% | 15.92 | 1.71 |
02/07 | 2,825 | 2,842 | 2,793 | 2,794 | -0.43% | 461,400 | 3500億6336万 | +0.87% | 15.9 | 1.7 |
02/06 | 2,796 | 2,823 | 2,771 | 2,806 | +0.47% | 454,200 | 3515億6686万 | +1.26% | 15.97 | 1.71 |
02/05 | 2,757 | 2,799 | 2,750 | 2,793 | +2.05% | 322,800 | 3499億3807万 | +0.83% | 15.9 | 1.7 |
02/02 | 2,727 | 2,763 | 2,720 | 2,737 | +0.44% | 230,200 | 3429億2177万 | -1.16% | 15.58 | 1.67 |
02/01 | 2,691 | 2,728 | 2,669 | 2,725 | +0.22% | 273,000 | 3414億1828万 | -1.59% | 15.51 | 1.66 |
01/31 | 2,690 | 2,720 | 2,678 | 2,719 | +0.48% | 293,800 | 3406億6653万 | -1.88% | 15.48 | 1.66 |
01/30 | 2,746 | 2,755 | 2,706 | 2,706 | -1.06% | 177,800 | 3390億3774万 | -2.45% | 15.4 | 1.65 |
01/29 | 2,730 | 2,751 | 2,720 | 2,735 | -0.18% | 154,600 | 3426億7119万 | -1.55% | 15.57 | 1.67 |
01/26 | 2,755 | 2,760 | 2,736 | 2,740 | -1.08% | 232,800 | 3432億9764万 | -1.44% | 15.6 | 1.67 |
01/25 | 2,769 | 2,776 | 2,731 | 2,770 | -0.79% | 246,900 | 3470億5638万 | -0.43% | 15.77 | 1.69 |
01/24 | 2,765 | 2,800 | 2,752 | 2,792 | +1.56% | 309,600 | 3498億1278万 | +0.29% | 15.89 | 1.7 |
01/23 | 2,750 | 2,771 | 2,733 | 2,749 | -0.25% | 250,700 | 3444億2526万 | -1.22% | 15.65 | 1.68 |
01/22 | 2,680 | 2,756 | 2,679 | 2,756 | +2.91% | 296,900 | 3453億230万 | -0.97% | 15.69 | 1.68 |
01/19 | 2,701 | 2,713 | 2,660 | 2,678 | -0.78% | 397,700 | 3355億2959万 | -3.74% | 15.24 | 1.63 |
01/18 | 2,745 | 2,745 | 2,699 | 2,699 | -2.32% | 290,500 | 3381億6071万 | -2.98% | 15.36 | 1.65 |
01/17 | 2,825 | 2,847 | 2,763 | 2,763 | -1.04% | 346,800 | 3461億7934万 | -0.72% | 15.73 | 1.69 |
01/16 | 2,830 | 2,839 | 2,778 | 2,792 | -2% | 234,800 | 3498億1278万 | +0.25% | 15.89 | 1.7 |
01/15 | 2,860 | 2,865 | 2,832 | 2,849 | -0.14% | 199,300 | 3569億5437万 | +2.22% | 16.22 | 1.74 |
01/12 | 2,865 | 2,865 | 2,842 | 2,853 | +0.28% | 200,400 | 3574億5554万 | +2.37% | 16.24 | 1.74 |
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 | 1,330 3,990 8/10 | 683 2,050 1/18 | 1,878,900 626,300 11/9 | - | - | +12.57% 4/28 | -24.64% 11/21 |
2009年 3月期 | 915 2,745 5/15 | 551 1,653 10/9 | 1,581,300 527,100 10/30 | - | - | +12.43% 10/30 | -23.75% 10/8 |
2010年 3月期 | 937 2,810 9/24 | 662 1,985 5/22 | 797,400 265,800 6/29 | - | - | +15.06% 9/24 | -9.5% 11/13 |
2011年 3月期 | 832 2,495 3/31 | 591 1,772 8/26 1,772 8/25 | 699,000 233,000 10/28 | 1041億9868万 | 740億403万 | +8.04% 3/31 | -9.07% 8/24 |
2012年 3月期 | 831 2,493 4/1 | 631 1,893 8/22 | 982,200 327,400 10/28 | 1041億1515万 | 790億5735万 | +11.15% 9/29 | -11.45% 8/8 |
2013年 3月期 | 812 2,435 3/28 | 585 1,756 10/15 | 543,300 181,100 12/18 | 1016億9290万 | 733億3582万 | +10.51% 12/19 | -6.91% 10/11 |
2014年 3月期 | 953 2,860 3/31 | 707 2,120 5/24 | 1,065,900 355,300 12/12 | 1194億4419万 | 885億3756万 | +12.94% 4/3 | -7.67% 3/17 |
2015年 3月期 | 1,440 2/23 | 934 2,802 4/11 | 1,229,700 409,900 4/1 | 1804億1920万 | 1170億2189万 | +11.65% 6/19 | -10.72% 10/17 |
2016年 3月期 | 2,121 3/31 | 1,214 8/26 | 1,695,300 2/12 | 2657億4244万 | 1521億340万 | +14.95% 2/15 | -11.11% 8/25 |
2017年 3月期 | 2,478 6/7 | 1,628 11/8 | 1,936,500 9/16 | 3104億7137万 | 2039億7393万 | +13.16% 6/7 | -13.82% 8/8 |
2018年 3月期 | 3,405 3/30 3/29 | 1,736 4/14 | 1,226,200 11/7 | 4266億1623万 | 2175億537万 | +16.1% 5/17 | -8.44% 2/13 |
2019年 3月期 | 3,690 10/3 | 2,276 12/25 | 982,400 5/16 | 4623億2420万 | 2851億6257万 | +15.91% 9/21 | -18.5% 10/29 |
2020年 3月期 | 4,345 2/5 | 2,582 4/3 | 957,800 3/13 | 5443億8988万 | 3235億165万 | +19.1% 4/7 | -21.76% 3/13 |
2021年 3月期 | 6,350 1/14 | 3,695 4/2 4/1 | 6,094,600 5/29 | 7955億9856万 | 4629億5065万 | +17.76% 9/28 | -8.63% 3/8 |
2022年 3月期 | 6,170 4/2 | 2,777 3/9 | 844,000 11/30 | 7730億4616万 | 3479億3341万 | +6.12% 9/17 | -14.07% 10/5 |
2023年 3月期 | 3,445 2/15 | 2,528 6/17 | 8,435,300 5/31 | 4316億2788万 | 3167億3593万 | +13.44% 7/8 | -7.88% 6/20 |
2024年 3月期 | 4,160 5/16 | 2,660 1/19 | 837,100 2/9 | 5212億1102万 | 3332億7435万 | +17.3% 5/15 | -14.6% 4/19 |
最新 | 3,216 2024/6/7 | 473,500 | 4029億3621万 | +10.71% 2,905 |
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -4%(0.96倍)
- 1986/12/27 vs 1985/12/28
- -3%(0.97倍)
- 1987/12/28 vs 1986/12/27
- 24%(1.24倍)
- 1988/12/27 vs 1987/12/28
- 20%(1.2倍)
- 1989/12/29 vs 1988/12/27
- 91%(1.91倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/27 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/30 vs 1991/12/27
- -5%(0.95倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -10%(0.9倍)
- 1998/12/30 vs 1997/12/30
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/30
- -14%(0.86倍)
- 2000/12/29 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- -6%(0.94倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- 5%(1.05倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 40%(1.4倍)
- 2015/12/30 vs 2014/12/30
- 41%(1.41倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 71%(1.71倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 52%(1.52倍)
- 2020/12/30 vs 2019/12/30
- 52%(1.52倍)
- 2021/12/30 vs 2020/12/30
- -31%(0.69倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/06/07 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
218円(1985/08/22) - 1378%(14.78倍)
3,216円(6/7)