株価チャート
株価
6/7
- 前日 (6/6)
- 1,271
- 始値
- 1,274
- 高値
- 1,274
- 安値
- 1,256
- 終値 -0.71%
- 1,262
- 出来高 -26.98%
- 40,600
乖離率
- 株価(5日)
移動平均値 - -0.86%
1,273 - 株価(25日)
移動平均値 - +2.1%
1,236 - 出来高(5日)
移動平均値 - -42.03%
70,040
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 | 1,274 | 1,274 | 1,256 | 1,262 | -0.71% | 40,600 | 699億5119万 | +2.1% | 11.55 | 0.58 |
06/06 | 1,275 | 1,276 | 1,259 | 1,271 | +0.39% | 55,600 | 704億5005万 | +2.91% | 11.63 | 0.59 |
06/05 | 1,270 | 1,275 | 1,250 | 1,266 | -1.33% | 98,000 | 701億7291万 | +2.68% | 11.58 | 0.59 |
06/04 | 1,290 | 1,290 | 1,272 | 1,283 | 0% | 88,300 | 711億1520万 | +4.31% | 11.74 | 0.59 |
06/03 | 1,284 | 1,294 | 1,278 | 1,283 | +0.39% | 67,700 | 711億1520万 | +4.73% | 11.74 | 0.59 |
05/31 | 1,270 | 1,282 | 1,267 | 1,278 | +1.59% | 108,400 | 708億3805万 | +4.75% | 11.69 | 0.59 |
05/30 | 1,228 | 1,262 | 1,225 | 1,258 | +0.88% | 67,500 | 697億2948万 | +3.54% | 11.51 | 0.58 |
05/29 | 1,254 | 1,269 | 1,242 | 1,247 | -0.56% | 82,500 | 691億1976万 | +2.97% | 11.41 | 0.58 |
05/28 | 1,255 | 1,267 | 1,245 | 1,254 | -0.16% | 64,800 | 695億776万 | +3.98% | 11.47 | 0.58 |
05/27 | 1,243 | 1,267 | 1,240 | 1,256 | +1.05% | 79,100 | 696億1862万 | +4.49% | 11.49 | 0.58 |
05/24 | 1,210 | 1,253 | 1,207 | 1,243 | +0.57% | 80,800 | 688億9804万 | +3.84% | 11.37 | 0.58 |
05/23 | 1,184 | 1,247 | 1,184 | 1,236 | +3.95% | 165,500 | 685億1004万 | +3.52% | 11.31 | 0.57 |
05/22 | 1,194 | 1,203 | 1,187 | 1,189 | -0.83% | 84,600 | 659億489万 | -0.17% | 10.88 | 0.55 |
05/21 | 1,188 | 1,214 | 1,185 | 1,199 | +1.52% | 122,100 | 664億5917万 | +0.67% | 10.97 | 0.56 |
05/20 | 1,189 | 1,201 | 1,181 | 1,181 | -0.92% | 110,400 | 654億6146万 | -0.84% | 10.8 | 0.55 |
05/17 | 1,198 | 1,203 | 1,191 | 1,192 | -0.67% | 50,900 | 660億7117万 | -0.08% | 10.9 | 0.55 |
05/16 | 1,227 | 1,248 | 1,198 | 1,200 | -2.44% | 136,400 | 665億1460万 | +0.42% | 10.98 | 0.56 |
05/15 | 1,262 | 1,293 | 1,223 | 1,230 | -0.16% | 271,400 | 681億7747万 | +2.76% | 11.25 | 0.57 |
05/14 | 1,230 | 1,234 | 1,213 | 1,232 | -0.96% | 129,000 | 682億8833万 | +2.92% | 11.27 | 0.57 |
05/13 | 1,240 | 1,247 | 1,227 | 1,244 | +0.08% | 80,500 | 689億5347万 | +3.84% | 11.38 | 0.58 |
05/10 | 1,245 | 1,254 | 1,235 | 1,243 | +1.06% | 116,300 | 688億9804万 | +3.5% | 11.37 | 0.58 |
05/09 | 1,222 | 1,238 | 1,210 | 1,230 | +1.4% | 69,600 | 681億7747万 | +2.5% | 11.25 | 0.57 |
05/08 | 1,208 | 1,230 | 1,208 | 1,213 | +0.41% | 102,800 | 672億3518万 | +1.08% | 11.1 | 0.56 |
05/07 | 1,223 | 1,223 | 1,191 | 1,208 | -0.25% | 107,400 | 669億5803万 | +0.67% | 11.05 | 0.56 |
05/02 | 1,221 | 1,234 | 1,210 | 1,211 | -0.49% | 83,600 | 671億2432万 | +0.83% | 11.08 | 0.56 |
05/01 | 1,212 | 1,222 | 1,207 | 1,217 | -1.3% | 93,300 | 674億5689万 | +1% | 11.13 | 0.56 |
04/30 | 1,195 | 1,235 | 1,192 | 1,233 | +3.01% | 185,100 | 683億4375万 | +1.99% | 11.28 | 0.57 |
04/26 | 1,168 | 1,201 | 1,155 | 1,197 | +4.45% | 221,900 | 663億4832万 | -1.24% | 10.95 | 0.55 |
04/25 | 1,156 | 1,173 | 1,144 | 1,146 | -0.87% | 108,500 | 635億2145万 | -5.83% | 10.48 | 0.53 |
04/24 | 1,168 | 1,170 | 1,154 | 1,156 | -0.43% | 96,000 | 640億7573万 | -5.48% | 10.58 | 0.54 |
04/23 | 1,160 | 1,165 | 1,146 | 1,161 | +0.52% | 115,800 | 643億5288万 | -5.46% | 10.62 | 0.54 |
04/22 | 1,150 | 1,160 | 1,140 | 1,155 | +2.39% | 153,200 | 640億2031万 | -6.33% | 10.57 | 0.54 |
04/19 | 1,140 | 1,145 | 1,110 | 1,128 | -2.34% | 199,100 | 625億2373万 | -8.81% | 10.32 | 0.52 |
04/18 | 1,126 | 1,171 | 1,122 | 1,155 | +2.12% | 146,900 | 640億2031万 | -7.08% | 10.57 | 0.54 |
04/17 | 1,160 | 1,160 | 1,130 | 1,131 | -2.08% | 124,400 | 626億9001万 | -9.3% | 10.35 | 0.52 |
04/16 | 1,165 | 1,165 | 1,141 | 1,155 | -1.7% | 211,900 | 640億2031万 | -7.89% | 10.57 | 0.54 |
04/15 | 1,174 | 1,183 | 1,156 | 1,175 | -1.01% | 185,000 | 651億2888万 | -6.6% | 10.75 | 0.54 |
04/12 | 1,179 | 1,190 | 1,172 | 1,187 | -0.42% | 205,600 | 657億9403万 | -6.02% | 10.86 | 0.55 |
04/11 | 1,210 | 1,210 | 1,190 | 1,192 | -2.53% | 161,300 | 660億7117万 | -5.85% | 10.9 | 0.55 |
04/10 | 1,252 | 1,252 | 1,221 | 1,223 | -2.32% | 149,100 | 677億8947万 | -3.7% | 11.19 | 0.57 |
04/09 | 1,250 | 1,255 | 1,239 | 1,252 | +0.72% | 97,800 | 693億9690万 | -1.57% | 11.45 | 0.58 |
04/08 | 1,255 | 1,255 | 1,228 | 1,243 | +0.32% | 94,000 | 688億9804万 | -2.43% | 11.37 | 0.58 |
04/05 | 1,241 | 1,246 | 1,223 | 1,239 | -1.9% | 112,500 | 686億7633万 | -2.9% | 11.33 | 0.57 |
04/04 | 1,305 | 1,305 | 1,255 | 1,263 | -2.92% | 143,100 | 700億662万 | -1.1% | 11.55 | 0.59 |
04/03 | 1,224 | 1,305 | 1,212 | 1,301 | +5.69% | 345,000 | 721億1292万 | +1.72% | 11.9 | 0.6 |
04/02 | 1,224 | 1,235 | 1,214 | 1,231 | +1.15% | 214,500 | 682億3290万 | -3.68% | 11.26 | 0.57 |
04/01 | 1,241 | 1,243 | 1,212 | 1,217 | -1.22% | 123,900 | 674億5689万 | -5% | 11.13 | 0.56 |
03/29 | 1,226 | 1,236 | 1,208 | 1,232 | +0.49% | 166,800 | 682億8833万 | -4.05% | 14.09 | 0.57 |
03/28 | 1,257 | 1,262 | 1,221 | 1,226 | -7.12% | 363,800 | 679億5575万 | -4.67% | 14.02 | 0.57 |
03/27 | 1,319 | 1,328 | 1,308 | 1,320 | +0.08% | 320,300 | 731億6606万 | +2.4% | 15.09 | 0.61 |
03/26 | 1,305 | 1,322 | 1,297 | 1,319 | +1.07% | 134,500 | 731億1063万 | +2.41% | 15.08 | 0.61 |
03/25 | 1,310 | 1,317 | 1,303 | 1,305 | -0.31% | 149,100 | 723億3463万 | +1.32% | 14.92 | 0.6 |
03/22 | 1,310 | 1,323 | 1,299 | 1,309 | +0.46% | 157,900 | 725億5635万 | +1.71% | 14.97 | 0.61 |
03/21 | 1,298 | 1,308 | 1,287 | 1,303 | +1.56% | 179,200 | 722億2377万 | +1.4% | 14.9 | 0.6 |
03/19 | 1,269 | 1,288 | 1,265 | 1,283 | +0.55% | 85,200 | 711億1520万 | -0.16% | 14.67 | 0.59 |
03/18 | 1,280 | 1,286 | 1,272 | 1,276 | +0.39% | 118,800 | 707億2719万 | -0.7% | 14.59 | 0.59 |
03/15 | 1,258 | 1,274 | 1,250 | 1,271 | +0.55% | 155,300 | 704億5005万 | -1.09% | 14.53 | 0.59 |
03/14 | 1,262 | 1,265 | 1,254 | 1,264 | +0.32% | 74,600 | 700億6205万 | -1.63% | 14.45 | 0.59 |
03/13 | 1,300 | 1,302 | 1,257 | 1,260 | -2.93% | 135,300 | 698億4033万 | -2.02% | 14.41 | 0.58 |
03/12 | 1,251 | 1,299 | 1,242 | 1,298 | +2.77% | 172,600 | 719億4663万 | +0.93% | 14.84 | 0.6 |
03/11 | 1,287 | 1,287 | 1,251 | 1,263 | -2.7% | 226,000 | 700億662万 | -1.71% | 14.44 | 0.59 |
03/08 | 1,260 | 1,298 | 1,258 | 1,298 | +2.45% | 168,900 | 719億4663万 | +1.01% | 14.84 | 0.6 |
03/07 | 1,287 | 1,294 | 1,264 | 1,267 | -1.25% | 124,900 | 702億2834万 | -1.48% | 14.49 | 0.59 |
03/06 | 1,275 | 1,295 | 1,274 | 1,283 | +0.39% | 90,600 | 711億1520万 | -0.39% | 14.67 | 0.59 |
03/05 | 1,288 | 1,293 | 1,263 | 1,278 | -1.69% | 179,400 | 708億3805万 | -0.85% | 14.61 | 0.59 |
03/04 | 1,294 | 1,310 | 1,282 | 1,300 | +1.09% | 256,000 | 720億5749万 | +0.7% | 14.86 | 0.6 |
03/01 | 1,290 | 1,296 | 1,281 | 1,286 | +0.16% | 93,400 | 712億8148万 | -0.62% | 14.7 | 0.6 |
02/29 | 1,293 | 1,296 | 1,279 | 1,284 | -0.7% | 126,600 | 711億7063万 | -1% | 14.68 | 0.6 |
02/28 | 1,293 | 1,300 | 1,287 | 1,293 | +0.15% | 106,000 | 716億6949万 | -0.54% | 14.78 | 0.6 |
02/27 | 1,289 | 1,306 | 1,285 | 1,291 | +0.16% | 142,900 | 715億5863万 | -0.84% | 14.76 | 0.6 |
02/26 | 1,296 | 1,305 | 1,288 | 1,289 | -0.46% | 106,700 | 714億4777万 | -1.15% | 14.74 | 0.6 |
02/22 | 1,295 | 1,302 | 1,285 | 1,295 | 0% | 88,300 | 717億8034万 | -0.84% | 14.81 | 0.6 |
02/21 | 1,290 | 1,298 | 1,283 | 1,295 | +0.08% | 87,500 | 717億8034万 | -0.92% | 14.81 | 0.6 |
02/20 | 1,314 | 1,314 | 1,290 | 1,294 | -0.84% | 92,900 | 717億2491万 | -1.22% | 14.79 | 0.6 |
02/19 | 1,298 | 1,309 | 1,288 | 1,305 | +0.54% | 103,300 | 723億3463万 | -0.53% | 14.92 | 0.6 |
02/16 | 1,285 | 1,308 | 1,285 | 1,298 | +1.33% | 151,400 | 719億4663万 | -1.22% | 14.84 | 0.6 |
02/15 | 1,290 | 1,310 | 1,270 | 1,281 | +0.08% | 150,400 | 710億434万 | -2.59% | 14.65 | 0.59 |
02/14 | 1,292 | 1,292 | 1,265 | 1,280 | -0.93% | 108,900 | 709億4891万 | -2.74% | 14.63 | 0.59 |
02/13 | 1,293 | 1,296 | 1,286 | 1,292 | +0.86% | 101,200 | 716億1406万 | -1.82% | 14.77 | 0.6 |
02/09 | 1,267 | 1,294 | 1,261 | 1,281 | +0.87% | 131,500 | 710億434万 | -2.51% | 14.65 | 0.59 |
02/08 | 1,276 | 1,276 | 1,258 | 1,270 | -0.7% | 122,100 | 703億9462万 | -3.13% | 14.52 | 0.59 |
02/07 | 1,269 | 1,285 | 1,263 | 1,279 | -0.39% | 121,500 | 708億9348万 | -2.07% | 14.62 | 0.59 |
02/06 | 1,269 | 1,289 | 1,261 | 1,284 | +0.55% | 108,700 | 711億7063万 | -1.23% | 14.68 | 0.6 |
02/05 | 1,274 | 1,280 | 1,262 | 1,277 | +1.92% | 158,200 | 707億8262万 | -1.24% | 14.6 | 0.59 |
02/02 | 1,272 | 1,274 | 1,251 | 1,253 | -1.03% | 266,400 | 694億5233万 | -2.57% | 14.33 | 0.58 |
02/01 | 1,300 | 1,300 | 1,261 | 1,266 | -4.95% | 423,000 | 701億7291万 | -1.17% | 14.47 | 0.59 |
01/31 | 1,306 | 1,332 | 1,305 | 1,332 | +2.07% | 202,700 | 738億3121万 | +4.47% | 15.23 | 0.62 |
01/30 | 1,320 | 1,323 | 1,305 | 1,305 | -0.31% | 172,500 | 723億3463万 | +3.08% | 14.92 | 0.6 |
01/29 | 1,335 | 1,337 | 1,305 | 1,309 | -1.95% | 389,800 | 725億5635万 | +4.05% | 14.97 | 0.61 |
01/26 | 1,355 | 1,356 | 1,335 | 1,335 | -2.48% | 257,200 | 739億9750万 | +6.8% | 15.26 | 0.62 |
01/25 | 1,358 | 1,378 | 1,357 | 1,369 | +0.81% | 110,500 | 758億8208万 | +10.31% | 15.65 | 0.63 |
01/24 | 1,371 | 1,383 | 1,355 | 1,358 | -0.95% | 211,800 | 752億7236万 | +10.41% | 15.53 | 0.63 |
01/23 | 1,376 | 1,379 | 1,341 | 1,371 | +1.56% | 278,200 | 759億9293万 | +12.38% | 15.67 | 0.64 |
01/22 | 1,340 | 1,355 | 1,338 | 1,350 | +1.35% | 94,400 | 748億2893万 | +11.57% | 15.43 | 0.63 |
01/19 | 1,358 | 1,358 | 1,327 | 1,332 | -0.67% | 117,600 | 738億3121万 | +11% | 15.23 | 0.62 |
01/18 | 1,330 | 1,349 | 1,328 | 1,341 | +0.83% | 83,600 | 743億3007万 | +12.59% | 15.33 | 0.62 |
01/17 | 1,361 | 1,385 | 1,326 | 1,330 | -1.85% | 214,300 | 737億2035万 | +12.62% | 15.21 | 0.62 |
01/16 | 1,355 | 1,361 | 1,341 | 1,355 | 0% | 131,200 | 751億607万 | +15.61% | 15.49 | 0.63 |
01/15 | 1,354 | 1,380 | 1,340 | 1,355 | +0.89% | 198,300 | 751億607万 | +16.51% | 15.49 | 0.63 |
01/12 | 1,350 | 1,354 | 1,321 | 1,343 | +1.67% | 225,200 | 744億4093万 | +16.48% | 15.35 | 0.62 |
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 | 3,100 7/17 | 1,853 3/17 | 2,251,200 8/9 | - | - | +9.23% 10/9 | -18.13% 1/16 |
2009年 3月期 | 2,230 4/3 4/2 | 692 3/3 2/24 | 1,146,400 8/5 | - | - | +17.05% 4/9 | -28.23% 10/27 |
2010年 3月期 | 1,258 6/12 | 811 4/1 | 1,053,100 5/12 | - | - | +14.02% 6/3 | -14.66% 7/13 |
2011年 3月期 | 1,310 4/27 | 580 3/15 | 1,225,600 10/29 | 894億6296万 | 396億955万 | +11.21% 12/15 | -25.79% 3/15 |
2012年 3月期 | 792 4/4 | 405 11/17 | 941,100 11/29 | 540億8753万 | 276億5839万 | +17.08% 3/27 | -16.32% 8/24 |
2013年 3月期 | 1,041 3/28 | 354 10/11 | 1,343,800 2/25 | 710億9232万 | 241億7548万 | +34.94% 11/26 | -20.49% 8/3 |
2014年 3月期 | 1,848 12/27 | 942 4/2 | 933,100 2/18 | 1262億424万 | 643億3138万 | +19.92% 7/12 | -16.54% 6/7 |
2015年 3月期 | 1,675 3/19 | 1,004 10/30 | 1,709,400 12/10 | 1143億8966万 | 685億6550万 | +18.68% 3/18 | -14.84% 10/30 |
2016年 3月期 | 1,795 6/25 | 1,127 2/12 | 1,112,000 7/6 | 1225億8475万 | 769億6546万 | +12.48% 3/15 | -11.96% 1/21 |
2017年 3月期 | 1,589 12/12 | 1,066 6/28 | 931,000 7/4 | 989億8252万 | 727億9963万 | +12.16% 7/19 | -11.84% 6/16 |
2018年 3月期 | 1,688 1/9 | 1,256 2/15 | 717,100 10/31 | 1051億4946万 | 782億3917万 | +10.9% 10/31 | -15.09% 2/14 |
2019年 3月期 | 1,466 5/1 | 969 12/25 | 627,600 6/15 | 913億2057万 | 603億6127万 | +10.24% 4/3 | -15.91% 10/29 |
2020年 3月期 | 1,365 4/9 | 652 3/13 | 1,203,900 4/9 | 850億2904万 | 380億660万 | +11.25% 9/17 | -21.82% 3/13 |
2021年 3月期 | 802 4/10 | 662 7/10 7/3 | 1,496,000 6/19 | 467億5045万 | 385億8952万 | +8.71% 9/28 | -9.01% 10/30 |
2022年 3月期 | 928 9/14 | 609 11/30 | 1,514,200 11/30 | 540億9529万 | 355億3万 | +9.87% 9/14 | -12.76% 11/29 |
2023年 3月期 | 1,117 3/9 | 677 4/12 | 898,600 10/28 | 635億4695万 | 394億6391万 | +19.99% 3/7 | -8.28% 8/9 |
2024年 3月期 | 1,385 1/17 | 892 6/2 | 593,800 10/31 | 767億6894万 | 507億4654万 | +19.42% 11/6 | -12.21% 10/4 |
最新 | 1,262 2024/6/7 | 40,600 | 699億5119万 | +2.1% 1,236 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%(1.06倍)
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/27 vs 1985/12/28
- 19%(1.19倍)
- 1987/12/28 vs 1986/12/27
- 48%(1.48倍)
- 1988/12/28 vs 1987/12/28
- 15%(1.15倍)
- 1989/12/29 vs 1988/12/28
- 71%(1.71倍)
- 1990/12/28 vs 1989/12/29
- -22%(0.78倍)
- 1991/12/30 vs 1990/12/28
- -30%(0.7倍)
- 1992/12/29 vs 1991/12/30
- -26%(0.74倍)
- 1993/12/30 vs 1992/12/29
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/30
- 35%(1.35倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -21%(0.79倍)
- 1998/12/30 vs 1997/12/30
- 23%(1.23倍)
- 1999/12/30 vs 1998/12/30
- -18%(0.82倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 31%(1.31倍)
- 2004/12/30 vs 2003/12/30
- -6%(0.94倍)
- 2005/12/30 vs 2004/12/30
- 45%(1.45倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- 12%(1.12倍)
- 2008/12/30 vs 2007/12/28
- -61%(0.39倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -46%(0.54倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 150%(2.5倍)
- 2014/12/30 vs 2013/12/30
- -23%(0.77倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/06/07 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
354円(2012/10/11) - 256%(3.56倍)
1,262円(6/7)