株価チャート
株価
6/7
- 前日 (6/6)
- 5,470
- 始値
- 5,420
- 高値
- 5,530
- 安値
- 5,420
- 終値 +0.55%
- 5,500
- 出来高 -37.68%
- 4,300
乖離率
- 株価(5日)
移動平均値 - -1.82%
5,602 - 株価(25日)
移動平均値 - -7.5%
5,946 - 出来高(5日)
移動平均値 - -54.55%
9,460
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 | 5,420 | 5,530 | 5,420 | 5,500 | +0.55% | 4,300 | 248億7613万 | -7.5% | 8.57 | 0.59 |
06/06 | 5,500 | 5,500 | 5,400 | 5,470 | -0.36% | 6,900 | 247億4044万 | -8.94% | 8.52 | 0.58 |
06/05 | 5,690 | 5,690 | 5,450 | 5,490 | -3.51% | 8,500 | 248億3090万 | -9.45% | 8.55 | 0.59 |
06/04 | 5,860 | 5,860 | 5,660 | 5,690 | -2.9% | 14,000 | 257億3548万 | -6.93% | 8.86 | 0.61 |
06/03 | 5,760 | 5,860 | 5,630 | 5,860 | +2.27% | 13,600 | 265億438万 | -4.65% | 9.13 | 0.63 |
05/31 | 5,580 | 5,780 | 5,580 | 5,730 | +2.5% | 8,300 | 259億1640万 | -7.37% | 8.92 | 0.61 |
05/30 | 5,650 | 5,650 | 5,480 | 5,590 | -1.93% | 22,800 | 252億8319万 | -10.26% | 8.71 | 0.6 |
05/29 | 5,710 | 5,840 | 5,700 | 5,700 | +0.18% | 8,100 | 257億8071万 | -9.26% | 8.88 | 0.61 |
05/28 | 5,680 | 5,770 | 5,610 | 5,690 | -0.18% | 10,300 | 257億3548万 | -10.11% | 8.86 | 0.61 |
05/27 | 5,550 | 5,700 | 5,500 | 5,700 | +2.89% | 7,600 | 257億8071万 | -10.64% | 8.88 | 0.61 |
05/24 | 5,540 | 5,730 | 5,470 | 5,540 | -1.42% | 9,700 | 250億5704万 | -13.67% | 8.63 | 0.59 |
05/23 | 5,420 | 5,630 | 5,390 | 5,620 | +3.69% | 21,600 | 254億1888万 | -13.16% | 8.75 | 0.6 |
05/22 | 5,690 | 5,690 | 5,400 | 5,420 | -4.24% | 28,200 | 245億1429万 | -17.18% | 8.44 | 0.58 |
05/21 | 5,850 | 5,860 | 5,660 | 5,660 | -1.57% | 20,000 | 255億9980万 | -14.5% | 8.82 | 0.6 |
05/20 | 5,660 | 5,760 | 5,520 | 5,750 | +1.23% | 37,500 | 260億686万 | -13.88% | 8.96 | 0.61 |
05/17 | 5,830 | 5,830 | 5,630 | 5,680 | -2.74% | 33,400 | 256億9025万 | -15.5% | 8.85 | 0.61 |
05/16 | 6,090 | 6,090 | 5,730 | 5,840 | -2.99% | 23,700 | 264億1392万 | -13.64% | 9.1 | 0.62 |
05/15 | 6,010 | 6,140 | 5,960 | 6,020 | -0.33% | 18,900 | 272億2805万 | -11.5% | 9.38 | 0.64 |
05/14 | 6,130 | 6,170 | 6,010 | 6,040 | -2.74% | 22,500 | 273億1851万 | -11.44% | 9.41 | 0.65 |
05/13 | 6,250 | 6,420 | 5,850 | 6,210 | -0.96% | 72,000 | 280億8741万 | -9.25% | 9.67 | 0.66 |
05/10 | 6,740 | 6,740 | 6,240 | 6,270 | -7.79% | 69,400 | 283億5878万 | -8.53% | 9.77 | 0.67 |
05/09 | 7,290 | 7,290 | 6,470 | 6,800 | -4.76% | 94,700 | 307億5594万 | -0.93% | 10.59 | 0.73 |
05/08 | 7,230 | 7,230 | 7,010 | 7,140 | -1.24% | 8,500 | 322億9374万 | +4.32% | 11.12 | 0.76 |
05/07 | 7,110 | 7,280 | 7,100 | 7,230 | +3.14% | 7,900 | 327億80万 | +5.98% | 11.26 | 0.77 |
05/02 | 7,000 | 7,020 | 6,880 | 7,010 | -0.14% | 8,400 | 317億576万 | +3.33% | 10.92 | 0.75 |
05/01 | 6,820 | 7,030 | 6,780 | 7,020 | +2.18% | 7,500 | 317億5098万 | +4.03% | 10.93 | 0.75 |
04/30 | 6,790 | 6,930 | 6,630 | 6,870 | +1.63% | 9,900 | 310億7254万 | +2.28% | 10.7 | 0.73 |
04/26 | 6,510 | 6,760 | 6,420 | 6,760 | +3.84% | 12,000 | 305億7502万 | +1.18% | 10.53 | 0.72 |
04/25 | 6,790 | 6,790 | 6,430 | 6,510 | -4.96% | 23,300 | 294億4429万 | -2.08% | 10.14 | 0.7 |
04/24 | 6,800 | 6,950 | 6,790 | 6,850 | +0.74% | 6,900 | 309億8209万 | +3.37% | 10.67 | 0.73 |
04/23 | 6,970 | 6,990 | 6,720 | 6,800 | -1.59% | 11,800 | 307億5594万 | +3.34% | 10.59 | 0.73 |
04/22 | 6,920 | 7,130 | 6,800 | 6,910 | -0.14% | 13,600 | 312億5346万 | +5.8% | 10.76 | 0.74 |
04/19 | 6,920 | 7,020 | 6,690 | 6,920 | +0.14% | 23,600 | 312億9869万 | +6.87% | 10.78 | 0.74 |
04/18 | 6,610 | 7,250 | 6,540 | 6,910 | +3.91% | 22,000 | 312億5346万 | +7.8% | 10.76 | 0.74 |
04/17 | 6,880 | 6,940 | 6,310 | 6,650 | -3.76% | 35,000 | 300億7750万 | +4.84% | 10.36 | 0.71 |
04/16 | 7,200 | 7,240 | 6,720 | 6,910 | -6.75% | 48,100 | 312億5346万 | +9.96% | 10.76 | 0.74 |
04/15 | 7,290 | 7,520 | 7,140 | 7,410 | +0.95% | 19,700 | 335億1493万 | +19.27% | 11.54 | 0.79 |
04/12 | 7,110 | 7,500 | 7,110 | 7,340 | +3.67% | 24,700 | 331億9832万 | +19.66% | 11.43 | 0.78 |
04/11 | 6,890 | 7,080 | 6,720 | 7,080 | +2.91% | 19,500 | 320億2236万 | +16.95% | 11.03 | 0.76 |
04/10 | 6,830 | 6,970 | 6,730 | 6,880 | +3.15% | 20,200 | 311億1777万 | +14.92% | 10.72 | 0.74 |
04/09 | 6,820 | 6,840 | 6,620 | 6,670 | -2.49% | 17,900 | 301億6796万 | +12.55% | 10.39 | 0.71 |
04/08 | 6,490 | 6,840 | 6,490 | 6,840 | +5.56% | 14,400 | 309億3686万 | +16.35% | 10.65 | 0.73 |
04/05 | 6,450 | 6,620 | 6,400 | 6,480 | -1.97% | 16,300 | 293億860万 | +11.32% | 10.09 | 0.69 |
04/04 | 6,580 | 6,670 | 6,450 | 6,610 | +1.54% | 9,200 | 298億9658万 | +14.4% | 10.29 | 0.71 |
04/03 | 6,390 | 6,640 | 6,360 | 6,510 | +0.46% | 13,700 | 294億4429万 | +13.73% | 10.14 | 0.7 |
04/02 | 6,350 | 6,510 | 6,350 | 6,480 | +2.86% | 8,600 | 293億860万 | +14.37% | 10.09 | 0.69 |
04/01 | 6,600 | 6,600 | 6,300 | 6,300 | -4.55% | 12,900 | 284億9447万 | +12.26% | 9.81 | 0.67 |
03/29 | 6,390 | 6,630 | 6,390 | 6,600 | +5.26% | 15,800 | 298億5135万 | +18.73% | 9.08 | 0.71 |
03/28 | 6,120 | 6,400 | 6,120 | 6,270 | +2.45% | 13,900 | 283億5878万 | +14.29% | 8.63 | 0.67 |
03/27 | 6,200 | 6,290 | 6,010 | 6,120 | -1.92% | 17,200 | 276億8034万 | +12.83% | 8.42 | 0.65 |
03/26 | 5,970 | 6,380 | 5,970 | 6,240 | +4.52% | 14,800 | 282億2310万 | +16.09% | 8.58 | 0.67 |
03/25 | 5,940 | 6,110 | 5,900 | 5,970 | +0.34% | 13,400 | 270億191万 | +12.2% | 8.21 | 0.64 |
03/22 | 5,980 | 5,980 | 5,810 | 5,950 | -0.5% | 10,200 | 269億1145万 | +12.77% | 8.19 | 0.64 |
03/21 | 5,660 | 5,980 | 5,620 | 5,980 | +5.65% | 13,200 | 270億4713万 | +14.21% | 8.23 | 0.64 |
03/19 | 5,560 | 5,660 | 5,490 | 5,660 | +1.25% | 8,600 | 255億9980万 | +9.22% | 7.79 | 0.6 |
03/18 | 5,560 | 5,600 | 5,460 | 5,590 | +1.64% | 12,000 | 252億8319万 | +8.84% | 7.69 | 0.6 |
03/15 | 5,320 | 5,500 | 5,260 | 5,500 | +3.58% | 8,700 | 248億7613万 | +7.99% | 7.57 | 0.59 |
03/14 | 5,180 | 5,330 | 5,160 | 5,310 | +1.72% | 7,800 | 240億1677万 | +5.04% | 7.3 | 0.57 |
03/13 | 5,260 | 5,340 | 5,160 | 5,220 | +0.58% | 7,500 | 236億971万 | +3.82% | 7.18 | 0.56 |
03/12 | 5,080 | 5,350 | 4,975 | 5,190 | +1.17% | 17,400 | 234億7402万 | +3.68% | 7.14 | 0.55 |
03/11 | 5,390 | 5,390 | 5,130 | 5,130 | -5.52% | 13,200 | 232億264万 | +2.93% | 7.06 | 0.55 |
03/08 | 5,290 | 5,430 | 5,240 | 5,430 | +1.69% | 16,000 | 245億5952万 | +9.52% | 7.47 | 0.58 |
03/07 | 5,450 | 5,450 | 5,100 | 5,340 | -1.11% | 15,100 | 241億5246万 | +8.54% | 7.35 | 0.57 |
03/06 | 5,350 | 5,400 | 5,320 | 5,400 | +0.93% | 4,300 | 244億2383万 | +10.63% | 7.43 | 0.58 |
03/05 | 5,450 | 5,470 | 5,350 | 5,350 | -2.73% | 13,500 | 241億9769万 | +10.51% | 7.36 | 0.57 |
03/04 | 5,450 | 5,600 | 5,450 | 5,500 | +2.04% | 15,300 | 248億7613万 | +14.58% | 7.57 | 0.59 |
03/01 | 5,410 | 5,470 | 5,360 | 5,390 | -0.19% | 10,400 | 243億7860万 | +13.43% | 7.41 | 0.58 |
02/29 | 5,210 | 5,670 | 5,210 | 5,400 | +2.47% | 18,100 | 244億2383万 | +14.65% | 7.43 | 0.58 |
02/28 | 5,050 | 5,350 | 5,010 | 5,270 | +4.36% | 12,000 | 238億3585万 | +12.92% | 7.25 | 0.56 |
02/27 | 5,080 | 5,250 | 5,030 | 5,050 | -1.94% | 15,500 | 228億4081万 | +9.07% | 6.95 | 0.54 |
02/26 | 4,985 | 5,190 | 4,985 | 5,150 | +3.73% | 17,600 | 232億9310万 | +11.96% | 7.08 | 0.55 |
02/22 | 4,760 | 4,965 | 4,715 | 4,965 | +3.98% | 11,700 | 224億5636万 | +8.79% | 6.83 | 0.53 |
02/21 | 4,700 | 4,790 | 4,665 | 4,775 | +0.95% | 6,200 | 215億9700万 | +5.34% | 6.57 | 0.51 |
02/20 | 4,875 | 4,875 | 4,730 | 4,730 | -3.07% | 8,200 | 213億9347万 | +4.88% | 6.51 | 0.51 |
02/19 | 4,950 | 4,950 | 4,845 | 4,880 | -0.2% | 5,400 | 220億7191万 | +8.59% | 6.71 | 0.52 |
02/16 | 4,800 | 4,925 | 4,785 | 4,890 | +1.03% | 11,800 | 221億1714万 | +9.4% | 6.73 | 0.52 |
02/15 | 4,930 | 5,000 | 4,800 | 4,840 | -2.52% | 25,500 | 218億9099万 | +8.91% | 6.66 | 0.52 |
02/14 | 4,770 | 5,120 | 4,720 | 4,965 | +7.24% | 47,000 | 224億5636万 | +12.33% | 6.83 | 0.53 |
02/13 | 4,550 | 4,650 | 4,495 | 4,630 | +2.77% | 18,700 | 209億4117万 | +5.47% | 6.37 | 0.49 |
02/09 | 4,500 | 4,605 | 4,465 | 4,505 | -0.11% | 5,500 | 203億7581万 | +3.07% | 6.2 | 0.48 |
02/08 | 4,550 | 4,615 | 4,465 | 4,510 | -0.88% | 9,700 | 203億9842万 | +3.51% | 6.2 | 0.48 |
02/07 | 4,675 | 4,675 | 4,530 | 4,550 | -1.73% | 11,000 | 205億7934万 | +4.69% | 6.26 | 0.49 |
02/06 | 4,665 | 4,700 | 4,610 | 4,630 | -0.96% | 6,500 | 209億4117万 | +7% | 6.37 | 0.49 |
02/05 | 4,635 | 4,705 | 4,580 | 4,675 | +0.75% | 8,500 | 211億4471万 | +8.54% | 6.43 | 0.5 |
02/02 | 4,495 | 4,680 | 4,495 | 4,640 | +3.69% | 24,300 | 209億8640万 | +8.23% | 6.38 | 0.5 |
02/01 | 4,430 | 4,500 | 4,430 | 4,475 | -0.22% | 4,800 | 202億4012万 | +4.83% | 6.16 | 0.48 |
01/31 | 4,340 | 4,555 | 4,340 | 4,485 | +2.4% | 13,800 | 202億8535万 | +5.36% | 6.17 | 0.48 |
01/30 | 4,395 | 4,395 | 4,350 | 4,380 | -0.11% | 2,100 | 198億1044万 | +3.42% | 6.03 | 0.47 |
01/29 | 4,360 | 4,385 | 4,320 | 4,385 | +1.15% | 3,700 | 198億3306万 | +3.96% | 6.03 | 0.47 |
01/26 | 4,335 | 4,350 | 4,290 | 4,335 | +0.7% | 3,500 | 196億691万 | +3.34% | 5.96 | 0.46 |
01/25 | 4,335 | 4,360 | 4,300 | 4,305 | -0.69% | 2,400 | 194億7122万 | +3.19% | 5.92 | 0.46 |
01/24 | 4,325 | 4,360 | 4,300 | 4,335 | +0.46% | 4,200 | 196億691万 | +4.41% | 5.96 | 0.46 |
01/23 | 4,370 | 4,390 | 4,280 | 4,315 | -1.03% | 9,400 | 195億1645万 | +4.5% | 5.94 | 0.46 |
01/22 | 4,300 | 4,380 | 4,260 | 4,360 | +1.51% | 7,300 | 197億1998万 | +6.08% | 6 | 0.47 |
01/19 | 4,260 | 4,320 | 4,220 | 4,295 | +1.3% | 5,800 | 194億2599万 | +5.04% | 5.91 | 0.46 |
01/18 | 4,165 | 4,240 | 4,165 | 4,240 | +1.19% | 5,200 | 191億7723万 | +4.13% | 5.83 | 0.45 |
01/17 | 4,235 | 4,265 | 4,145 | 4,190 | -0.24% | 4,800 | 189億5108万 | +3.38% | 5.76 | 0.45 |
01/16 | 4,315 | 4,325 | 4,170 | 4,200 | -3.23% | 13,000 | 189億9631万 | +4.01% | 5.78 | 0.45 |
01/15 | 4,250 | 4,360 | 4,205 | 4,340 | +1.76% | 10,100 | 196億2952万 | +7.8% | 5.97 | 0.46 |
01/12 | 4,240 | 4,280 | 4,220 | 4,265 | +0.24% | 6,400 | 192億9030万 | +6.52% | 5.87 | 0.46 |
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 | |
2008年 3月期 | 11,190 1,119 10/19 | 4,400 440 3/17 | 37,600 376,000 8/7 | - | - | +21.53% 6/19 | -37.14% 1/22 |
2009年 3月期 | 7,200 720 6/6 | 1,700 170 10/28 | 25,600 256,000 11/21 | - | - | +26.86% 11/12 | -28.05% 10/8 |
2010年 3月期 | 3,480 348 9/10 | 2,070 207 4/1 | 66,200 662,000 9/10 | - | - | +17.28% 9/10 | -17.67% 7/13 |
2011年 3月期 | 3,000 300 4/12 | 1,460 146 3/15 | 17,300 173,000 1/18 | 135億6870万 | 66億343万 | +12.29% 1/19 | -32.18% 3/15 |
2012年 3月期 | 2,410 241 7/7 | 1,910 191 4/6 | 10,100 101,000 7/25 | 109億18万 | 86億3873万 | +8.84% 2/23 | -9% 8/5 |
2013年 3月期 | 2,500 250 3/7 250 3/6 | 1,630 163 11/9 | 19,400 194,000 3/6 | 113億725万 | 73億7232万 | +13.53% 3/7 | -12.38% 4/4 |
2014年 3月期 | 2,640 264 5/23 | 1,950 195 4/4 | 15,000 150,000 5/10 | 119億4045万 | 88億1965万 | +11.95% 7/24 | -12.45% 6/7 |
2015年 3月期 | 4,500 450 1/15 | 2,020 202 5/23 | 19,800 198,000 2/17 | 203億5319万 | 91億3632万 | +26.31% 1/14 | -11.56% 2/17 |
2016年 3月期 | 4,030 403 6/12 | 2,500 250 2/12 | 11,200 112,000 4/8 | 182億2742万 | 113億733万 | +9.07% 10/23 | -15.62% 2/12 |
2017年 3月期 | 3,220 322 3/13 | 2,150 215 6/24 | 19,300 193,000 7/25 | 145億6384万 | 97億2430万 | +9.76% 12/9 | -12.02% 6/24 |
2018年 3月期 | 3,100 310 7/31 310 7/27 | 2,650 265 4/17 265 4/12 | 14,800 148,000 7/24 | 140億2109万 | 119億8577万 | +6.96% 5/10 | -7.27% 2/9 |
2019年 3月期 | 3,030 7/24 | 1,998 12/26 | 8,800 12/25 | 137億448万 | 90億3682万 | +5.78% 2/25 | -14.37% 12/25 |
2020年 3月期 | 2,640 2/12 | 1,780 3/17 | 11,200 7/23 | 119億4054万 | 80億5082万 | +10.23% 4/22 | -19.93% 3/11 |
2021年 3月期 | 3,220 12/14 | 1,978 4/7 | 48,900 12/14 | 145億6384万 | 89億4636万 | +19.03% 12/14 | -7.91% 3/5 |
2022年 3月期 | 3,980 8/23 | 1,955 3/16 | 1,668,700 8/20 | 180億127万 | 88億4233万 | +42.14% 8/23 | -14.83% 9/21 |
2023年 3月期 | 2,568 3/7 | 1,810 7/1 | 40,300 8/9 | 116億1489万 | 81億8650万 | +12.57% 3/7 | -6.83% 5/13 |
2024年 3月期 | 6,630 3/29 | 2,240 4/6 | 171,800 8/8 | 299億8704万 | 101億3136万 | +19.85% 8/8 | -11.7% 10/6 |
最新 | 5,500 2024/6/7 | 4,300 | 248億7613万 | -7.5% 5,946 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%(0.94倍)
- 1985/12/27 vs 1984/12/28
- -12%(0.88倍)
- 1986/12/27 vs 1985/12/27
- -10%(0.9倍)
- 1987/12/28 vs 1986/12/27
- 104%(2.04倍)
- 1988/12/28 vs 1987/12/28
- 30%(1.3倍)
- 1989/12/29 vs 1988/12/28
- 118%(2.18倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/29 vs 1992/12/30
- -13%(0.87倍)
- 1994/12/30 vs 1993/12/29
- 45%(1.45倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -14%(0.86倍)
- 2000/12/29 vs 1999/12/30
- 5%(1.05倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 35%(1.35倍)
- 2004/12/30 vs 2003/12/30
- 89%(1.89倍)
- 2005/12/30 vs 2004/12/30
- 100%(2倍)
- 2006/12/29 vs 2005/12/30
- 4%(1.04倍)
- 2007/12/28 vs 2006/12/29
- 59%(1.59倍)
- 2008/12/30 vs 2007/12/28
- -70%(0.3倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 66%(1.66倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 104%(2.04倍)
- 2024/06/07 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
810円(2002/11/20) - 579%(6.79倍)
5,500円(6/7)