株価チャート
株価
6/7
- 前日 (6/6)
- 1,012
- 始値
- 1,010
- 高値
- 1,010
- 安値
- 1,005
- 終値 -0.3%
- 1,009
- 出来高 -39.92%
- 15,200
乖離率
- 株価(5日)
移動平均値 - -0.49%
1,014 - 株価(25日)
移動平均値 - -1.08%
1,020 - 出来高(5日)
移動平均値 - -60.97%
38,940
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 | 1,010 | 1,010 | 1,005 | 1,009 | -0.3% | 15,200 | 231億9185万 | -1.08% | 57.06 | 0.33 |
06/06 | 1,020 | 1,024 | 1,011 | 1,012 | -0.3% | 25,300 | 232億6081万 | -0.88% | 57.23 | 0.33 |
06/05 | 1,018 | 1,024 | 1,010 | 1,015 | -0.29% | 65,500 | 233億2976万 | -0.59% | 57.4 | 0.33 |
06/04 | 1,014 | 1,019 | 1,011 | 1,018 | +0.39% | 44,200 | 233億9872万 | -0.39% | 57.57 | 0.33 |
06/03 | 1,017 | 1,023 | 1,012 | 1,014 | -0.29% | 44,500 | 233億678万 | -0.78% | 57.34 | 0.33 |
05/31 | 1,017 | 1,020 | 1,005 | 1,017 | +0.49% | 42,000 | 233億7573万 | -0.59% | 57.51 | 0.33 |
05/30 | 1,000 | 1,012 | 994 | 1,012 | +0.9% | 89,100 | 232億6081万 | -1.17% | 57.23 | 0.33 |
05/29 | 1,011 | 1,012 | 1,002 | 1,003 | -0.89% | 24,400 | 230億5394万 | -2.05% | 56.72 | 0.32 |
05/28 | 1,013 | 1,015 | 1,009 | 1,012 | -0.1% | 16,300 | 232億6081万 | -1.27% | 57.23 | 0.33 |
05/27 | 1,018 | 1,018 | 1,006 | 1,013 | +0.2% | 25,100 | 232億8379万 | -1.36% | 57.28 | 0.33 |
05/24 | 1,005 | 1,014 | 1,005 | 1,011 | -0.69% | 127,800 | 232億3782万 | -1.65% | 57.17 | 0.33 |
05/23 | 1,014 | 1,022 | 1,006 | 1,018 | +0.39% | 29,000 | 233億9872万 | -1.17% | 57.57 | 0.33 |
05/22 | 1,028 | 1,042 | 1,014 | 1,014 | -0.98% | 47,700 | 233億678万 | -1.84% | 57.34 | 0.33 |
05/21 | 1,025 | 1,028 | 1,022 | 1,024 | -0.1% | 16,200 | 235億3663万 | -1.06% | 57.91 | 0.33 |
05/20 | 1,010 | 1,029 | 1,010 | 1,025 | +1.49% | 24,200 | 235億5961万 | -1.16% | 57.96 | 0.33 |
05/17 | 1,005 | 1,019 | 1,005 | 1,010 | +0.4% | 39,100 | 232億1484万 | -2.7% | 57.11 | 0.33 |
05/16 | 1,024 | 1,027 | 1,004 | 1,006 | -2.99% | 70,200 | 231億2290万 | -3.27% | 56.89 | 0.33 |
05/15 | 1,039 | 1,047 | 1,033 | 1,037 | +0.88% | 37,500 | 238億3543万 | -0.48% | 58.64 | 0.34 |
05/14 | 1,030 | 1,033 | 1,021 | 1,028 | -0.29% | 33,800 | 236億2857万 | -1.34% | 58.13 | 0.33 |
05/13 | 1,038 | 1,038 | 1,027 | 1,031 | -0.67% | 18,000 | 236億9752万 | -1.15% | 58.3 | 0.33 |
05/10 | 1,037 | 1,041 | 1,033 | 1,038 | +0.48% | 18,400 | 238億5842万 | -0.48% | 58.7 | 0.34 |
05/09 | 1,031 | 1,034 | 1,028 | 1,033 | +0.29% | 22,700 | 237億4349万 | -0.86% | 58.41 | 0.33 |
05/08 | 1,030 | 1,038 | 1,030 | 1,030 | -0.1% | 25,700 | 236億7454万 | -1.15% | 58.24 | 0.33 |
05/07 | 1,046 | 1,046 | 1,031 | 1,031 | +0.1% | 47,200 | 236億9752万 | -1.06% | 58.3 | 0.33 |
05/02 | 1,033 | 1,034 | 1,023 | 1,030 | -0.1% | 25,000 | 236億7454万 | -1.15% | 58.24 | 0.33 |
05/01 | 1,027 | 1,033 | 1,026 | 1,031 | 0% | 25,000 | 236億9752万 | -1.06% | 58.3 | 0.33 |
04/30 | 1,030 | 1,035 | 1,026 | 1,031 | -0.39% | 30,200 | 236億9752万 | -1.06% | 58.3 | 0.33 |
04/26 | 1,032 | 1,038 | 1,018 | 1,035 | +0.98% | 65,300 | 237億8946万 | -0.67% | 58.53 | 0.33 |
04/25 | 1,026 | 1,031 | 1,025 | 1,025 | -0.87% | 33,900 | 235億5961万 | -1.63% | 57.96 | 0.33 |
04/24 | 1,030 | 1,037 | 1,027 | 1,034 | +0.39% | 25,500 | 237億6648万 | -0.86% | 58.47 | 0.33 |
04/23 | 1,035 | 1,040 | 1,024 | 1,030 | 0% | 25,900 | 236億7454万 | -1.25% | 58.24 | 0.33 |
04/22 | 1,043 | 1,044 | 1,026 | 1,030 | +0.49% | 31,500 | 236億7454万 | -1.15% | 58.24 | 0.33 |
04/19 | 1,050 | 1,050 | 1,016 | 1,025 | -2.38% | 65,900 | 235億5961万 | -1.54% | 57.96 | 0.33 |
04/18 | 1,043 | 1,060 | 1,043 | 1,050 | +0.57% | 27,600 | 241億3424万 | +0.86% | 59.38 | 0.34 |
04/17 | 1,068 | 1,071 | 1,044 | 1,044 | -2.25% | 53,300 | 239億9633万 | +0.48% | 59.04 | 0.34 |
04/16 | 1,089 | 1,089 | 1,065 | 1,068 | -1.93% | 71,100 | 245億4797万 | +2.89% | 60.39 | 0.35 |
04/15 | 1,080 | 1,096 | 1,078 | 1,089 | +1.87% | 118,300 | 250億3065万 | +5.12% | 61.58 | 0.35 |
04/12 | 1,063 | 1,069 | 1,058 | 1,069 | +0.75% | 43,600 | 245億7095万 | +3.48% | 60.45 | 0.35 |
04/11 | 1,059 | 1,063 | 1,052 | 1,061 | -0.47% | 29,600 | 243億8707万 | +2.91% | 60 | 0.34 |
04/10 | 1,068 | 1,073 | 1,063 | 1,066 | +0.76% | 78,900 | 245億200万 | +3.7% | 60.28 | 0.34 |
04/09 | 1,049 | 1,059 | 1,047 | 1,058 | +0.95% | 54,700 | 243億1812万 | +3.22% | 59.83 | 0.34 |
04/08 | 1,046 | 1,048 | 1,038 | 1,048 | +0.58% | 39,500 | 240億8827万 | +2.54% | 59.26 | 0.34 |
04/05 | 1,030 | 1,044 | 1,028 | 1,042 | +0.19% | 76,700 | 239億5036万 | +2.16% | 58.92 | 0.34 |
04/04 | 1,039 | 1,042 | 1,035 | 1,040 | +0.19% | 51,900 | 239億439万 | +2.06% | 58.81 | 0.34 |
04/03 | 1,019 | 1,041 | 1,018 | 1,038 | +1.76% | 101,400 | 238億5842万 | +1.96% | 58.7 | 0.34 |
04/02 | 1,034 | 1,034 | 1,020 | 1,020 | -1.07% | 55,900 | 234億4469万 | +0.39% | 57.68 | 0.33 |
04/01 | 1,033 | 1,043 | 1,024 | 1,031 | -0.1% | 57,600 | 236億9752万 | +1.48% | 58.3 | 0.33 |
03/29 | 1,026 | 1,037 | 1,026 | 1,032 | +0.98% | 43,800 | 237億2051万 | +1.67% | 58.36 | 0.33 |
03/28 | 1,030 | 1,036 | 1,020 | 1,022 | -0.78% | 53,300 | 234億9066万 | +0.79% | 57.79 | 0.33 |
03/27 | 1,027 | 1,034 | 1,026 | 1,030 | +0.59% | 45,700 | 236億7454万 | +1.68% | 58.24 | 0.33 |
03/26 | 1,028 | 1,029 | 1,019 | 1,024 | -0.58% | 59,400 | 235億3663万 | +1.19% | 57.91 | 0.33 |
03/25 | 1,048 | 1,048 | 1,030 | 1,030 | -1.81% | 52,400 | 236億7454万 | +1.78% | 58.24 | 0.33 |
03/22 | 1,037 | 1,049 | 1,035 | 1,049 | +1.25% | 62,800 | 241億1125万 | +3.76% | 59.32 | 0.34 |
03/21 | 1,040 | 1,045 | 1,032 | 1,036 | +0.1% | 65,900 | 238億1245万 | +1.97% | 58.58 | 0.33 |
03/19 | 1,025 | 1,035 | 1,018 | 1,035 | +0.98% | 111,400 | 237億8946万 | +1.27% | 58.53 | 0.33 |
03/18 | 1,013 | 1,029 | 1,013 | 1,025 | +1.99% | 98,700 | 235億5961万 | -0.29% | 57.96 | 0.33 |
03/15 | 1,014 | 1,019 | 1,005 | 1,005 | -0.99% | 88,200 | 230億9991万 | -2.8% | 56.83 | 0.32 |
03/14 | 999 | 1,017 | 999 | 1,015 | +1.6% | 128,900 | 233億2976万 | -2.59% | 57.4 | 0.33 |
03/13 | 1,013 | 1,018 | 998 | 999 | -1.38% | 48,900 | 229億6200万 | -4.77% | 56.49 | 0.32 |
03/12 | 1,010 | 1,013 | 998 | 1,013 | +0.1% | 61,000 | 232億8379万 | -4.16% | 57.28 | 0.33 |
03/11 | 1,025 | 1,025 | 1,002 | 1,012 | -2.03% | 94,700 | 232億6081万 | -4.8% | 57.23 | 0.33 |
03/08 | 1,006 | 1,040 | 1,006 | 1,033 | +2.99% | 195,100 | 237億4349万 | -3.46% | 58.41 | 0.33 |
03/07 | 1,005 | 1,008 | 1,000 | 1,003 | +0.1% | 99,500 | 230億5394万 | -6.7% | 56.72 | 0.32 |
03/06 | 978 | 1,004 | 976 | 1,002 | +2.04% | 157,400 | 230億3096万 | -7.31% | 56.66 | 0.32 |
03/05 | 988 | 992 | 978 | 982 | -1.01% | 223,900 | 225億7126万 | -9.66% | 55.53 | 0.32 |
03/04 | 1,002 | 1,002 | 990 | 992 | -0.8% | 200,900 | 228億111万 | -9.32% | 56.1 | 0.32 |
03/01 | 1,001 | 1,007 | 997 | 1,000 | -0.1% | 134,400 | 229億8499万 | -9.09% | 56.55 | 0.32 |
02/29 | 1,012 | 1,014 | 997 | 1,001 | -0.99% | 127,600 | 230億797万 | -9.41% | 56.6 | 0.32 |
02/28 | 1,006 | 1,015 | 1,002 | 1,011 | +0.8% | 102,600 | 232億3782万 | -8.92% | 57.17 | 0.33 |
02/27 | 1,009 | 1,012 | 998 | 1,003 | -0.59% | 106,600 | 230億5394万 | -10.04% | 56.72 | 0.32 |
02/26 | 1,018 | 1,018 | 1,009 | 1,009 | -0.3% | 66,200 | 231億9185万 | -9.91% | 57.06 | 0.33 |
02/22 | 1,008 | 1,018 | 1,005 | 1,012 | +1% | 93,300 | 232億6081万 | -9.96% | 57.23 | 0.33 |
02/21 | 1,010 | 1,016 | 996 | 1,002 | -0.69% | 194,800 | 230億3096万 | -11.17% | 56.66 | 0.32 |
02/20 | 1,010 | 1,024 | 1,009 | 1,009 | 0% | 144,400 | 231億9185万 | -10.87% | 57.06 | 0.33 |
02/19 | 1,020 | 1,020 | 1,003 | 1,009 | -0.79% | 172,800 | 231億9185万 | -11.18% | 57.06 | 0.33 |
02/16 | 1,013 | 1,020 | 1,005 | 1,017 | +0.39% | 180,400 | 233億7573万 | -10.79% | 57.51 | 0.33 |
02/15 | 1,046 | 1,065 | 1,013 | 1,013 | -12.82% | 379,400 | 232億8379万 | -11.45% | 57.28 | 0.33 |
02/14 | 1,185 | 1,185 | 1,157 | 1,162 | -1.94% | 84,500 | 267億856万 | +1.31% | 65.71 | 0.38 |
02/13 | 1,198 | 1,200 | 1,183 | 1,185 | +0.25% | 98,600 | 272億3721万 | +3.49% | 67.01 | 0.38 |
02/09 | 1,177 | 1,189 | 1,177 | 1,182 | -0.34% | 50,400 | 271億6826万 | +3.59% | 66.84 | 0.38 |
02/08 | 1,192 | 1,192 | 1,166 | 1,186 | -0.5% | 85,800 | 272億6020万 | +4.22% | 67.07 | 0.38 |
02/07 | 1,190 | 1,197 | 1,185 | 1,192 | +0.42% | 48,500 | 273億9811万 | +5.11% | 67.41 | 0.39 |
02/06 | 1,196 | 1,200 | 1,187 | 1,187 | -0.75% | 66,500 | 272億8318万 | +5.14% | 67.12 | 0.38 |
02/05 | 1,183 | 1,196 | 1,177 | 1,196 | +1.53% | 101,700 | 274億9005万 | +6.31% | 67.63 | 0.39 |
02/02 | 1,180 | 1,180 | 1,162 | 1,178 | +0.43% | 54,700 | 270億7632万 | +5.18% | 66.61 | 0.38 |
02/01 | 1,171 | 1,177 | 1,164 | 1,173 | +0.09% | 54,800 | 269億6139万 | +5.01% | 66.33 | 0.38 |
01/31 | 1,155 | 1,172 | 1,152 | 1,172 | +1.47% | 51,300 | 269億3841万 | +5.21% | 66.27 | 0.38 |
01/30 | 1,158 | 1,163 | 1,154 | 1,155 | +0.09% | 37,300 | 265億4766万 | +4.05% | 65.31 | 0.37 |
01/29 | 1,145 | 1,156 | 1,145 | 1,154 | +1.05% | 40,900 | 265億2468万 | +4.15% | 65.26 | 0.37 |
01/26 | 1,143 | 1,150 | 1,139 | 1,142 | -0.09% | 69,500 | 262億4886万 | +3.25% | 64.58 | 0.37 |
01/25 | 1,126 | 1,145 | 1,126 | 1,143 | +1.6% | 47,400 | 262億7184万 | +3.53% | 64.63 | 0.37 |
01/24 | 1,127 | 1,133 | 1,119 | 1,125 | -0.88% | 55,400 | 258億5811万 | +2.09% | 63.62 | 0.36 |
01/23 | 1,135 | 1,143 | 1,129 | 1,135 | -0.18% | 86,000 | 260億8796万 | +3.09% | 64.18 | 0.37 |
01/22 | 1,123 | 1,137 | 1,123 | 1,137 | +1.25% | 62,900 | 261億3393万 | +3.46% | 64.3 | 0.37 |
01/19 | 1,113 | 1,125 | 1,113 | 1,123 | +0.81% | 50,100 | 258億1214万 | +2.28% | 63.5 | 0.36 |
01/18 | 1,105 | 1,116 | 1,105 | 1,114 | +0.54% | 42,400 | 256億528万 | +1.55% | 62.99 | 0.36 |
01/17 | 1,117 | 1,124 | 1,108 | 1,108 | -0.45% | 80,700 | 254億6737万 | +1.09% | 62.66 | 0.36 |
01/16 | 1,114 | 1,118 | 1,109 | 1,113 | +0.18% | 56,600 | 255億8229万 | +1.55% | 62.94 | 0.36 |
01/15 | 1,100 | 1,115 | 1,100 | 1,111 | +1.28% | 49,500 | 255億3632万 | +1.37% | 62.82 | 0.36 |
01/12 | 1,112 | 1,116 | 1,092 | 1,097 | -1.35% | 60,400 | 252億1453万 | +0.18% | 62.03 | 0.35 |
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 | 2,660 266 6/7 | 1,120 112 1/16 | 945,400 9,454,000 3/6 | - | - | +31.64% 4/18 | -27.73% 1/15 |
2009年 3月期 | 3,870 387 6/4 | 1,040 104 10/28 | 4,325,700 43,257,000 6/4 | - | - | +42.34% 6/4 | -37.5% 10/8 |
2010年 3月期 | 4,770 477 8/17 | 2,330 233 4/8 | 5,395,900 53,959,000 7/22 | - | - | +23.36% 7/1 | -24.2% 11/27 |
2011年 3月期 | 3,190 319 4/12 | 1,360 136 3/15 | 1,596,200 15,962,000 4/7 | 733億2213万 | 312億5959万 | +9.36% 8/20 | -26.98% 3/15 |
2012年 3月期 | 2,270 227 3/19 | 1,590 159 11/22 159 11/21 | 564,300 5,643,000 7/20 | 521億7593万 | 365億4614万 | +13.56% 7/5 | -12.83% 8/12 |
2013年 3月期 | 3,740 374 3/14 | 1,670 167 6/6 | 5,645,100 56,451,000 2/25 | 859億6387万 | 383億8493万 | +31.48% 2/26 | -9.7% 4/1 |
2014年 3月期 | 4,540 454 5/20 | 2,520 252 3/24 | 7,836,100 78,361,000 5/17 | 1043億5187万 | 579億2218万 | +22.11% 5/17 | -20.07% 6/7 |
2015年 3月期 | 2,900 290 9/8 | 1,690 169 9/30 169 9/29 | 883,500 8,835,000 10/5 | 666億5648万 | 388億4463万 | +9.12% 10/21 | -17.11% 1/21 8/25 |
2016年 12月期 | 2,760 276 6/1 | 1,330 133 2/12 | 435,700 4,357,000 5/18 | 634億3858万 | 305億7004万 | +20.32% 2/24 | -16.89% 2/12 |
2017年 12月期 | 2,928 12/25 12/22 | 2,160 216 4/17 | 771,900 11/14 | 673億5万 | 496億4758万 | +12.24% 2/21 | -11.29% 2/7 |
2018年 12月期 | 3,050 1/10 | 1,401 12/25 | 329,600 2/14 | 701億422万 | 322億197万 | +8.61% 10/5 | -22.27% 2/14 |
2019年 12月期 | 1,772 5/7 | 1,287 8/26 | 96,400 11/15 | 407億2940万 | 295億8168万 | +10.48% 9/12 | -12.89% 5/13 |
2020年 12月期 | 1,686 1/9 | 855 3/17 | 163,200 3/19 | 387億5269万 | 196億5216万 | +13.93% 9/28 | -28.3% 3/13 |
2021年 12月期 | 1,865 9/8 | 1,319 5/26 | 663,200 11/15 | 428億6701万 | 303億1720万 | +15.42% 9/8 | -13.8% 5/26 |
2022年 12月期 | 1,478 1/5 | 1,088 3/9 3/8 | 281,400 2/16 | 339億7181万 | 250億767万 | +9.6% 3/30 | -13.01% 3/8 |
2023年 12月期 | 1,299 6/15 | 1,057 10/24 | 204,700 11/15 | 298億5750万 | 242億9513万 | +6.65% 6/15 | -7.8% 10/4 |
最新 | 1,009 2024/6/7 | 15,200 | 231億9185万 | -1.08% 1,020 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -14%(0.86倍)
- 1985/12/28 vs 1984/12/28
- 2%(1.02倍)
- 1986/12/27 vs 1985/12/28
- 6%(1.06倍)
- 1987/12/28 vs 1986/12/27
- 1%(1.01倍)
- 1988/12/28 vs 1987/12/28
- 72%(1.72倍)
- 1989/12/29 vs 1988/12/28
- 92%(1.92倍)
- 1990/12/28 vs 1989/12/29
- -56%(0.44倍)
- 1991/12/30 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/30 vs 1991/12/30
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 58%(1.58倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/30
- -26%(0.74倍)
- 1999/12/30 vs 1998/12/30
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/30
- -15%(0.85倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- 36%(1.36倍)
- 2003/12/30 vs 2002/12/30
- 301%(4.01倍)
- 2004/12/30 vs 2003/12/30
- -8%(0.92倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- 76%(1.76倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -27%(0.73倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- -27%(0.73倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/06/07 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
350円(2001/12/14) - 188%(2.88倍)
1,009円(6/7)