株価チャート
株価
6/7
- 前日 (6/6)
- 1,878
- 始値
- 1,863
- 高値
- 1,890
- 安値
- 1,847
- 終値 -0.96%
- 1,860
- 出来高 +17.6%
- 235,900
乖離率
- 株価(5日)
移動平均値 - -2.16%
1,901 - 株価(25日)
移動平均値 - -11.43%
2,100 - 出来高(5日)
移動平均値 - +2.62%
229,880
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 | 1,863 | 1,890 | 1,847 | 1,860 | -0.96% | 235,900 | 1955億7810万 | -11.43% | 27.3 | 4.01 |
06/06 | 1,924 | 1,934 | 1,863 | 1,878 | -0.9% | 200,600 | 1974億7079万 | -11.25% | 27.56 | 4.05 |
06/05 | 1,954 | 1,962 | 1,889 | 1,895 | -3.37% | 195,200 | 1992億5834万 | -11.07% | 27.81 | 4.09 |
06/04 | 1,905 | 1,975 | 1,905 | 1,961 | +2.51% | 261,100 | 2061億9820万 | -8.49% | 28.78 | 4.23 |
06/03 | 1,936 | 1,979 | 1,913 | 1,913 | -1.59% | 256,600 | 2011億5103万 | -11.23% | 28.08 | 4.13 |
05/31 | 1,920 | 1,966 | 1,896 | 1,944 | +2.26% | 364,900 | 2044億1066万 | -10.37% | 28.53 | 4.2 |
05/30 | 1,875 | 1,930 | 1,856 | 1,901 | -2.46% | 297,100 | 1998億8923万 | -12.76% | 27.9 | 4.1 |
05/29 | 2,009 | 2,021 | 1,939 | 1,949 | -2.45% | 412,400 | 2049億3641万 | -11% | 28.61 | 4.21 |
05/28 | 2,027 | 2,034 | 1,982 | 1,998 | -1.53% | 374,600 | 2100億8874万 | -9.22% | 29.32 | 4.31 |
05/27 | 1,997 | 2,063 | 1,988 | 2,029 | +2.79% | 353,100 | 2133億4837万 | -8.36% | 29.78 | 4.38 |
05/24 | 2,010 | 2,026 | 1,974 | 1,974 | -3.52% | 331,000 | 2075億6515万 | -11.32% | 28.97 | 4.26 |
05/23 | 2,071 | 2,077 | 2,022 | 2,046 | -0.53% | 283,100 | 2151億3591万 | -8.78% | 30.03 | 4.42 |
05/22 | 2,129 | 2,129 | 2,055 | 2,057 | -3.74% | 331,700 | 2162億9256万 | -8.86% | 30.19 | 4.44 |
05/21 | 2,207 | 2,224 | 2,136 | 2,137 | -2.91% | 301,200 | 2247億452万 | -5.86% | 31.36 | 4.61 |
05/20 | 2,216 | 2,257 | 2,194 | 2,201 | -0.23% | 345,800 | 2314億3409万 | -3.51% | 32.3 | 4.75 |
05/17 | 2,183 | 2,252 | 2,179 | 2,206 | +0.23% | 369,500 | 2319億5984万 | -3.67% | 32.38 | 4.76 |
05/16 | 2,220 | 2,241 | 2,169 | 2,201 | +2.37% | 374,200 | 2314億3409万 | -4.22% | 32.3 | 4.75 |
05/15 | 2,266 | 2,289 | 2,117 | 2,150 | -3.63% | 644,000 | 2260億7146万 | -6.72% | 31.56 | 4.64 |
05/14 | 2,201 | 2,305 | 2,142 | 2,231 | -6.96% | 1,169,700 | 2345億8857万 | -3.71% | 32.74 | 4.81 |
05/13 | 2,356 | 2,404 | 2,331 | 2,398 | +1.87% | 293,500 | 2521億4854万 | +3.01% | 35.2 | 5.18 |
05/10 | 2,317 | 2,355 | 2,311 | 2,354 | +1.95% | 241,400 | 2475億2197万 | +0.99% | 34.55 | 5.08 |
05/09 | 2,325 | 2,358 | 2,299 | 2,309 | -1.54% | 173,400 | 2427億9024万 | -1.16% | 33.89 | 4.98 |
05/08 | 2,320 | 2,358 | 2,318 | 2,345 | +1.16% | 258,200 | 2465億7562万 | -0.04% | 34.42 | 5.06 |
05/07 | 2,278 | 2,322 | 2,252 | 2,318 | +3.07% | 173,900 | 2437億3658万 | -1.28% | 34.02 | 5 |
05/02 | 2,278 | 2,284 | 2,242 | 2,249 | -0.49% | 291,600 | 2364億8127万 | -4.38% | 33.01 | 4.85 |
05/01 | 2,232 | 2,278 | 2,227 | 2,260 | +0.27% | 293,500 | 2376億3791万 | -4.12% | 33.17 | 4.88 |
04/30 | 2,237 | 2,263 | 2,187 | 2,254 | +2.55% | 374,700 | 2370億701万 | -4.49% | 33.08 | 4.86 |
04/26 | 2,252 | 2,290 | 2,180 | 2,198 | -2.48% | 650,000 | 2311億1864万 | -7.02% | 32.26 | 4.74 |
04/25 | 2,210 | 2,264 | 2,180 | 2,254 | -0.27% | 279,600 | 2370億701万 | -4.97% | 33.08 | 4.86 |
04/24 | 2,245 | 2,260 | 2,192 | 2,260 | +2.96% | 528,000 | 2376億3791万 | -4.96% | 33.17 | 4.88 |
04/23 | 2,220 | 2,220 | 2,144 | 2,195 | +0.41% | 262,400 | 2308億319万 | -7.85% | 32.22 | 4.74 |
04/22 | 2,199 | 2,215 | 2,142 | 2,186 | -1.4% | 363,200 | 2298億5685万 | -8.61% | 32.08 | 4.72 |
04/19 | 2,292 | 2,307 | 2,178 | 2,217 | -4.85% | 443,700 | 2331億1648万 | -7.63% | 32.54 | 4.78 |
04/18 | 2,300 | 2,347 | 2,256 | 2,330 | +0.65% | 209,400 | 2449億9838万 | -3.2% | 34.2 | 5.03 |
04/17 | 2,420 | 2,422 | 2,301 | 2,315 | -3.62% | 258,200 | 2434億2113万 | -3.98% | 33.98 | 5 |
04/16 | 2,369 | 2,402 | 2,360 | 2,402 | 0% | 227,500 | 2525億6914万 | -0.54% | 35.25 | 5.18 |
04/15 | 2,340 | 2,407 | 2,334 | 2,402 | +0.92% | 191,600 | 2525億6914万 | -0.5% | 35.25 | 5.18 |
04/12 | 2,456 | 2,460 | 2,371 | 2,380 | -1.45% | 218,400 | 2502億5585万 | -1.61% | 34.93 | 5.14 |
04/11 | 2,380 | 2,423 | 2,375 | 2,415 | +0.04% | 168,900 | 2539億3609万 | -0.45% | 35.44 | 5.21 |
04/10 | 2,436 | 2,438 | 2,396 | 2,414 | +0.04% | 196,300 | 2538億3094万 | -0.74% | 35.43 | 5.21 |
04/09 | 2,359 | 2,448 | 2,357 | 2,413 | +1.56% | 300,600 | 2537億2579万 | -1.07% | 35.42 | 5.21 |
04/08 | 2,465 | 2,465 | 2,369 | 2,376 | -3.14% | 274,700 | 2498億3525万 | -2.86% | 34.87 | 5.13 |
04/05 | 2,480 | 2,512 | 2,434 | 2,453 | -2.39% | 243,000 | 2579億3177万 | -0.08% | 36 | 5.29 |
04/04 | 2,478 | 2,530 | 2,438 | 2,513 | +2.28% | 280,200 | 2642億4074万 | +2.2% | 36.88 | 5.42 |
04/03 | 2,440 | 2,476 | 2,410 | 2,457 | -1.17% | 228,600 | 2583億5237万 | -0.08% | 36.06 | 5.3 |
04/02 | 2,551 | 2,559 | 2,486 | 2,486 | -2.55% | 347,200 | 2614億170万 | +0.85% | 36.49 | 5.37 |
04/01 | 2,457 | 2,592 | 2,438 | 2,551 | +5.89% | 842,400 | 2682億3642万 | +3.4% | 37.44 | 5.51 |
03/29 | 2,383 | 2,416 | 2,366 | 2,409 | +0.12% | 234,600 | 2533億519万 | -2.59% | 43.57 | 5.2 |
03/28 | 2,383 | 2,433 | 2,381 | 2,406 | +0.84% | 326,800 | 2529億8974万 | -3.1% | 43.51 | 5.19 |
03/27 | 2,366 | 2,434 | 2,355 | 2,386 | +2.4% | 474,100 | 2508億8675万 | -4.29% | 43.15 | 5.15 |
03/26 | 2,360 | 2,372 | 2,317 | 2,330 | -1.27% | 294,900 | 2449億9838万 | -6.95% | 42.14 | 5.03 |
03/25 | 2,390 | 2,400 | 2,359 | 2,360 | -1.3% | 263,800 | 2481億5286万 | -6.27% | 42.68 | 5.09 |
03/22 | 2,410 | 2,446 | 2,378 | 2,391 | -0.42% | 439,900 | 2514億1250万 | -5.46% | 43.24 | 5.16 |
03/21 | 2,422 | 2,460 | 2,355 | 2,401 | +1.22% | 704,400 | 2524億6399万 | -5.21% | 43.42 | 5.18 |
03/19 | 2,400 | 2,426 | 2,372 | 2,372 | -2.83% | 212,400 | 2494億1466万 | -6.58% | 42.9 | 5.12 |
03/18 | 2,373 | 2,491 | 2,371 | 2,441 | +2.87% | 344,000 | 2566億6997万 | -4.05% | 44.14 | 5.27 |
03/15 | 2,390 | 2,412 | 2,361 | 2,373 | -1.45% | 215,300 | 2495億1981万 | -6.9% | 42.91 | 5.12 |
03/14 | 2,381 | 2,419 | 2,317 | 2,408 | -0.45% | 409,100 | 2532億4万 | -5.83% | 43.55 | 5.2 |
03/13 | 2,439 | 2,460 | 2,409 | 2,419 | -0.33% | 402,300 | 2543億5668万 | -5.88% | 43.75 | 5.22 |
03/12 | 2,315 | 2,435 | 2,256 | 2,427 | +2.28% | 613,900 | 2551億9788万 | -5.93% | 43.89 | 5.24 |
03/11 | 2,441 | 2,441 | 2,358 | 2,373 | -5.46% | 497,500 | 2495億1981万 | -8.38% | 42.91 | 5.12 |
03/08 | 2,505 | 2,552 | 2,503 | 2,510 | -1.76% | 453,500 | 2639億2529万 | -3.39% | 45.39 | 5.42 |
03/07 | 2,561 | 2,572 | 2,504 | 2,555 | -0.93% | 537,300 | 2686億5702万 | -1.66% | 46.21 | 5.51 |
03/06 | 2,504 | 2,592 | 2,481 | 2,579 | 0% | 559,400 | 2711億8061万 | -0.73% | 46.64 | 5.57 |
03/05 | 2,574 | 2,585 | 2,495 | 2,579 | -1.07% | 400,200 | 2711億8061万 | -0.62% | 46.64 | 5.57 |
03/04 | 2,641 | 2,670 | 2,586 | 2,607 | +0.46% | 358,300 | 2741億2479万 | +0.58% | 47.15 | 5.63 |
03/01 | 2,593 | 2,653 | 2,571 | 2,595 | +2.04% | 371,900 | 2728億6300万 | +0.23% | 46.93 | 5.6 |
02/29 | 2,515 | 2,566 | 2,508 | 2,543 | +0.63% | 227,500 | 2673億9522万 | -1.74% | 45.99 | 5.49 |
02/28 | 2,575 | 2,590 | 2,518 | 2,527 | -2.88% | 247,000 | 2657億1283万 | -2.43% | 45.7 | 5.45 |
02/27 | 2,588 | 2,620 | 2,559 | 2,602 | +2.32% | 352,800 | 2735億9905万 | +0.39% | 47.06 | 5.62 |
02/26 | 2,728 | 2,728 | 2,533 | 2,543 | -5.15% | 596,600 | 2673億9522万 | -1.85% | 45.99 | 5.49 |
02/22 | 2,701 | 2,728 | 2,646 | 2,681 | +0.49% | 475,300 | 2819億586万 | +3.59% | 48.48 | 5.79 |
02/21 | 2,625 | 2,688 | 2,599 | 2,668 | +0.95% | 223,400 | 2805億3891万 | +3.41% | 48.25 | 5.76 |
02/20 | 2,626 | 2,694 | 2,619 | 2,643 | -1.23% | 321,400 | 2779億1018万 | +2.56% | 47.8 | 5.7 |
02/19 | 2,655 | 2,693 | 2,604 | 2,676 | +0.41% | 273,500 | 2813億8011万 | +3.96% | 48.39 | 5.78 |
02/16 | 2,651 | 2,732 | 2,611 | 2,665 | +0.68% | 404,400 | 2802億2347万 | +3.78% | 48.2 | 5.75 |
02/15 | 2,528 | 2,656 | 2,490 | 2,647 | +6.39% | 405,400 | 2783億3077万 | +3.28% | 47.87 | 5.71 |
02/14 | 2,501 | 2,501 | 2,436 | 2,488 | -2.12% | 252,900 | 2616億1200万 | -2.7% | 44.99 | 5.37 |
02/13 | 2,559 | 2,559 | 2,469 | 2,542 | +1.32% | 373,000 | 2672億9007万 | -0.55% | 45.97 | 5.49 |
02/09 | 2,547 | 2,573 | 2,502 | 2,509 | -2.26% | 287,300 | 2638億2014万 | -1.53% | 45.37 | 5.41 |
02/08 | 2,574 | 2,598 | 2,560 | 2,567 | -0.31% | 277,100 | 2699億1881万 | +0.86% | 46.42 | 5.54 |
02/07 | 2,680 | 2,699 | 2,575 | 2,575 | -5.57% | 379,700 | 2707億6001万 | +1.26% | 46.57 | 5.56 |
02/06 | 2,686 | 2,743 | 2,649 | 2,727 | +2.33% | 250,200 | 2867億4274万 | +7.36% | 49.32 | 5.89 |
02/05 | 2,676 | 2,694 | 2,619 | 2,665 | -0.82% | 207,100 | 2802億2347万 | +5.29% | 48.2 | 5.75 |
02/02 | 2,556 | 2,730 | 2,551 | 2,687 | +4.88% | 326,200 | 2825億3676万 | +6.5% | 48.59 | 5.8 |
02/01 | 2,473 | 2,568 | 2,473 | 2,562 | +1.55% | 179,200 | 2693億9307万 | +1.91% | 46.33 | 5.53 |
01/31 | 2,501 | 2,541 | 2,492 | 2,523 | -0.59% | 121,800 | 2652億9223万 | +0.64% | 45.63 | 5.45 |
01/30 | 2,543 | 2,566 | 2,512 | 2,538 | +0.83% | 133,600 | 2668億6948万 | +1.52% | 45.9 | 5.48 |
01/29 | 2,487 | 2,526 | 2,461 | 2,517 | +0.68% | 116,800 | 2646億6134万 | +0.84% | 45.52 | 5.43 |
01/26 | 2,521 | 2,554 | 2,499 | 2,500 | -1.57% | 189,800 | 2628億7380万 | +0.28% | 45.21 | 5.4 |
01/25 | 2,531 | 2,548 | 2,495 | 2,540 | -1.01% | 189,000 | 2670億7978万 | +2.05% | 45.93 | 5.48 |
01/24 | 2,596 | 2,628 | 2,566 | 2,566 | -1.16% | 193,700 | 2698億1366万 | +3.26% | 46.4 | 5.54 |
01/23 | 2,569 | 2,642 | 2,552 | 2,596 | +0.43% | 208,600 | 2729億6815万 | +4.72% | 46.95 | 5.6 |
01/22 | 2,594 | 2,618 | 2,564 | 2,585 | +0.78% | 142,200 | 2718億1150万 | +4.49% | 46.75 | 5.58 |
01/19 | 2,528 | 2,605 | 2,519 | 2,565 | +3.51% | 284,400 | 2697億851万 | +3.89% | 46.39 | 5.54 |
01/18 | 2,480 | 2,532 | 2,458 | 2,478 | +0.61% | 224,600 | 2605億6051万 | +0.57% | 44.81 | 5.35 |
01/17 | 2,599 | 2,603 | 2,463 | 2,463 | -5.23% | 325,700 | 2589億8326万 | 0% | 44.54 | 5.32 |
01/16 | 2,576 | 2,634 | 2,552 | 2,599 | +1.17% | 289,500 | 2732億8360万 | +5.65% | 47 | 5.61 |
01/15 | 2,563 | 2,569 | 2,501 | 2,569 | +1.54% | 159,500 | 2701億2911万 | +4.73% | 46.46 | 5.54 |
01/12 | 2,547 | 2,560 | 2,515 | 2,530 | +0.04% | 181,800 | 2660億2828万 | +3.39% | 45.75 | 5.46 |
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 | |
2012年 3月期 | 112 4,030 3/26 | 62 2,247 2/21 | 15,534,000 431,500 3/22 | 96億236万 | 53億5397万 | +57.02% 3/22 | -8.23% 4/27 |
2013年 3月期 | 86 3,080 3/21 3,090 3/19 | 44 1,571 10/31 | 4,654,800 129,300 4/24 | 73億6260万 | 37億4325万 | +23.41% 3/19 | -22.52% 5/18 |
2014年 3月期 | 162 2,919 9/17 | 61 1,111 4/2 1,106 4/1 | 2,185,200 121,400 10/3 | 139億1031万 | 52億7057万 | +36.2% 9/17 | -12.85% 6/7 |
2015年 3月期 | 334 2,001 11/28 | 104 1,880 5/22 1,878 5/21 | 2,341,200 390,200 11/28 | 336億8667万 | 105億4988万 | +31.26% 7/2 | -13.44% 2/17 |
2016年 3月期 | 543 3,260 3/31 | 260 1,563 5/11 1,562 5/8 他2件 | 1,683,000 280,500 5/14 | 571億3123万 | 273億9144万 | +23.77% 3/15 | -16.65% 2/12 |
2017年 3月期 | 699 4,195 7/12 | 430 2,579 5/2 | 1,620,000 270,000 5/31 | 735億1703万 | 451億9676万 | +15.94% 6/8 | -12.67% 8/17 |
2018年 3月期 | 1,550 2/28 | 521 1,563 4/13 | 1,354,500 451,500 10/20 | 1629億8175万 | 547億8289万 | +19.38% 1/9 | -9.19% 2/14 |
2019年 3月期 | 1,867 6/19 | 919 12/25 | 1,261,300 9/21 | 1963億1415万 | 966億3240万 | +24.26% 2/14 | -18.57% 12/25 |
2020年 3月期 | 1,923 1/14 | 1,023 3/17 | 1,431,100 8/8 | 2022億252万 | 1075億6795万 | +17.34% 4/17 | -22.42% 3/16 |
2021年 3月期 | 1,806 7/7 | 1,232 3/11 | 1,159,600 9/28 | 1899億3万 | 1295億4420万 | +19.78% 1/14 | -11.28% 8/28 |
2022年 3月期 | 1,930 12/22 | 1,145 5/17 | 933,300 9/28 | 2029億3857万 | 1203億9620万 | +14.58% 12/21 | -15.1% 1/27 |
2023年 3月期 | 2,549 11/16 | 1,658 4/7 | 706,900 11/10 | 2680億2612万 | 1743億3790万 | +24.51% 11/16 | -12.95% 12/23 |
2024年 3月期 | 2,743 2/6 | 1,701 5/15 | 1,840,100 5/22 | 2884億2513万 | 1788億5933万 | +13.3% 11/30 | -12.01% 5/15 |
最新 | 1,860 2024/6/7 | 235,900 | 1955億7810万 | -11.43% 2,100 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -15%(0.85倍)
- 2013/12/30 vs 2012/12/28
- 103%(2.03倍)
- 2014/12/30 vs 2013/12/30
- 158%(2.58倍)
- 2015/12/30 vs 2014/12/30
- 41%(1.41倍)
- 2016/12/30 vs 2015/12/30
- 44%(1.44倍)
- 2017/12/29 vs 2016/12/30
- 126%(2.26倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 71%(1.71倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- 34%(1.34倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/06/07 vs 2023/12/29
- -26%(0.74倍)
- 過去安値
44円(2012/10/31) - 4162%(42.62倍)
1,860円(6/7)