株価チャート
株価
6/3
- 前日 (5/31)
- 3,017
- 始値
- 3,012
- 高値
- 3,056
- 安値
- 2,994
- 終値 +0.4%
- 3,029
- 出来高 -74.88%
- 737,500
乖離率
- 株価(5日)
移動平均値 - +2.37%
2,959 - 株価(25日)
移動平均値 - +5.14%
2,881 - 出来高(5日)
移動平均値 - -39.95%
1,228,100
2024/01/05~2024/06/03
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 | ||||||||||
06/03 | 3,012 | 3,056 | 2,994 | 3,029 | +0.4% | 737,500 | 7807億4271万 | +5.14% | 12.29 | 1.16 |
05/31 | 2,961 | 3,046 | 2,959 | 3,017 | +2.79% | 2,936,400 | 7776億4964万 | +4.9% | 12.24 | 1.15 |
05/30 | 2,895 | 2,956 | 2,882 | 2,935 | +0.89% | 885,200 | 7565億1365万 | +2.3% | 11.91 | 1.12 |
05/29 | 2,926 | 2,949 | 2,905 | 2,909 | +0.17% | 1,068,600 | 7498億1200万 | +1.54% | 11.8 | 1.11 |
05/28 | 2,926 | 2,933 | 2,895 | 2,904 | -0.75% | 512,800 | 7485億2322万 | +1.54% | 11.78 | 1.11 |
05/27 | 2,918 | 2,935 | 2,899 | 2,926 | +1.07% | 457,700 | 7541億9385万 | +2.42% | 11.87 | 1.12 |
05/24 | 2,851 | 2,916 | 2,841 | 2,895 | +0.31% | 726,100 | 7462億341万 | +1.4% | 11.75 | 1.11 |
05/23 | 2,850 | 2,901 | 2,830 | 2,886 | +1.44% | 807,200 | 7438億8361万 | +1.12% | 11.71 | 1.1 |
05/22 | 2,900 | 2,908 | 2,845 | 2,845 | -2.54% | 928,500 | 7333億1562万 | -0.35% | 11.54 | 1.09 |
05/21 | 2,933 | 2,979 | 2,905 | 2,919 | +0.45% | 800,500 | 7523億8955万 | +2.17% | 11.84 | 1.12 |
05/20 | 2,881 | 2,951 | 2,881 | 2,906 | +0.41% | 557,000 | 7490億3873万 | +1.82% | 11.79 | 1.11 |
05/17 | 2,912 | 2,930 | 2,886 | 2,894 | -1.26% | 708,300 | 7459億4566万 | +1.44% | 11.74 | 1.11 |
05/16 | 2,935 | 2,976 | 2,901 | 2,931 | -0.64% | 1,061,300 | 7554億8263万 | +2.63% | 11.89 | 1.12 |
05/15 | 2,937 | 3,003 | 2,930 | 2,950 | +0.92% | 1,262,700 | 7603億7999万 | +3.29% | 11.97 | 1.13 |
05/14 | 2,886 | 2,941 | 2,835 | 2,923 | +2.31% | 1,485,200 | 7534億2058万 | +2.56% | 11.86 | 1.12 |
05/13 | 2,941 | 2,941 | 2,802 | 2,857 | -3.35% | 1,344,200 | 7364億869万 | +0.35% | 11.59 | 1.09 |
05/10 | 3,100 | 3,125 | 2,943 | 2,956 | +5.5% | 2,057,300 | 7619億2652万 | +3.9% | 11.99 | 1.13 |
05/09 | 2,765 | 2,843 | 2,750 | 2,802 | +1.26% | 1,248,800 | 7222億3211万 | -1.3% | 11.37 | 1.07 |
05/08 | 2,816 | 2,819 | 2,764 | 2,767 | -2.23% | 944,100 | 7132億1065万 | -2.54% | 11.23 | 1.06 |
05/07 | 2,800 | 2,833 | 2,777 | 2,830 | +1.43% | 891,700 | 7294億4928万 | -0.39% | 11.48 | 1.08 |
05/02 | 2,778 | 2,799 | 2,753 | 2,790 | +0.54% | 697,500 | 7191億3904万 | -1.76% | 11.32 | 1.07 |
05/01 | 2,790 | 2,798 | 2,753 | 2,775 | -0.96% | 471,400 | 7152億7270万 | -2.36% | 11.26 | 1.06 |
04/30 | 2,795 | 2,823 | 2,766 | 2,802 | +0.21% | 870,000 | 7222億3211万 | -1.51% | 11.37 | 1.07 |
04/26 | 2,771 | 2,819 | 2,744 | 2,796 | +0.43% | 733,700 | 7206億8558万 | -1.76% | 11.34 | 1.07 |
04/25 | 2,853 | 2,871 | 2,784 | 2,784 | -3.73% | 803,000 | 7175億9250万 | -2.21% | 11.3 | 1.07 |
04/24 | 2,855 | 2,896 | 2,844 | 2,892 | +1.62% | 499,100 | 7454億3014万 | +1.54% | 11.73 | 1.11 |
04/23 | 2,820 | 2,866 | 2,806 | 2,846 | +0.14% | 503,200 | 7335億7337万 | +0.18% | 11.55 | 1.09 |
04/22 | 2,840 | 2,860 | 2,811 | 2,842 | +1.79% | 599,800 | 7325億4235万 | +0.28% | 11.53 | 1.09 |
04/19 | 2,810 | 2,838 | 2,777 | 2,792 | -1.13% | 1,027,400 | 7196億5455万 | -1.06% | 11.33 | 1.07 |
04/18 | 2,836 | 2,863 | 2,823 | 2,824 | -1.36% | 789,500 | 7279億274万 | +0.5% | 11.46 | 1.08 |
04/17 | 2,876 | 2,891 | 2,850 | 2,863 | -0.17% | 720,500 | 7379億5522万 | +2.4% | 11.62 | 1.1 |
04/16 | 2,845 | 2,888 | 2,835 | 2,868 | -1.68% | 731,100 | 7392億4400万 | +3.05% | 11.64 | 1.1 |
04/15 | 2,844 | 2,917 | 2,827 | 2,917 | +0.9% | 664,100 | 7518億7404万 | +5.31% | 11.84 | 1.12 |
04/12 | 2,891 | 2,915 | 2,861 | 2,891 | +1.08% | 717,000 | 7451億7239万 | +4.78% | 11.73 | 1.11 |
04/11 | 2,860 | 2,868 | 2,836 | 2,860 | -0.69% | 926,300 | 7371億8195万 | +4.11% | 11.6 | 1.09 |
04/10 | 2,901 | 2,938 | 2,879 | 2,880 | -3.16% | 1,025,800 | 7423億3707万 | +5.15% | 11.69 | 1.1 |
04/09 | 2,915 | 2,978 | 2,908 | 2,974 | +2.02% | 1,425,800 | 7665億6613万 | +9.06% | 12.07 | 1.14 |
04/08 | 2,850 | 2,915 | 2,825 | 2,915 | +3.66% | 1,234,000 | 7513億5853万 | +7.52% | 11.83 | 1.12 |
04/05 | 2,814 | 2,837 | 2,776 | 2,812 | -0.95% | 837,100 | 7248億967万 | +4.34% | 11.41 | 1.08 |
04/04 | 2,841 | 2,860 | 2,809 | 2,839 | +0.78% | 774,100 | 7317億6908万 | +5.81% | 11.52 | 1.09 |
04/03 | 2,790 | 2,842 | 2,787 | 2,817 | +0.5% | 1,028,700 | 7260億9845万 | +5.55% | 11.43 | 1.08 |
04/02 | 2,799 | 2,813 | 2,766 | 2,803 | +0.07% | 782,700 | 7224億8987万 | +5.57% | 11.37 | 1.07 |
04/01 | 2,827 | 2,830 | 2,763 | 2,801 | -0.74% | 477,700 | 7219億7435万 | +5.94% | 11.36 | 1.07 |
03/29 | 2,810 | 2,842 | 2,795 | 2,822 | +0.82% | 487,500 | 7273億8723万 | +7.18% | 22.79 | 1.08 |
03/28 | 2,844 | 2,844 | 2,784 | 2,799 | -1.69% | 859,500 | 7214億5884万 | +6.79% | 22.61 | 1.07 |
03/27 | 2,849 | 2,884 | 2,834 | 2,847 | +0.18% | 1,005,400 | 7338億3113万 | +9.16% | 23 | 1.09 |
03/26 | 2,835 | 2,863 | 2,829 | 2,842 | +1% | 1,406,500 | 7325億4235万 | +9.56% | 22.96 | 1.09 |
03/25 | 2,836 | 2,846 | 2,813 | 2,814 | -0.78% | 775,300 | 7253億2518万 | +8.9% | 22.73 | 1.08 |
03/22 | 2,819 | 2,854 | 2,787 | 2,836 | +0.85% | 1,059,300 | 7309億9581万 | +10.22% | 22.91 | 1.09 |
03/21 | 2,798 | 2,824 | 2,770 | 2,812 | +3.34% | 1,729,200 | 7248億967万 | +9.76% | 22.71 | 1.08 |
03/19 | 2,641 | 2,738 | 2,637 | 2,721 | +2.68% | 1,367,000 | 7013億5388万 | +6.5% | 21.98 | 1.04 |
03/18 | 2,580 | 2,650 | 2,576 | 2,650 | +4.29% | 949,800 | 6830億5321万 | +3.88% | 21.4 | 1.01 |
03/15 | 2,529 | 2,548 | 2,508 | 2,541 | +1.28% | 1,129,100 | 6549億5781万 | -0.39% | 20.52 | 0.97 |
03/14 | 2,500 | 2,511 | 2,452 | 2,509 | +1.21% | 1,485,800 | 6467億962万 | -1.8% | 20.27 | 0.96 |
03/13 | 2,520 | 2,553 | 2,465 | 2,479 | -2.05% | 992,900 | 6389億7695万 | -2.97% | 20.02 | 0.95 |
03/12 | 2,544 | 2,552 | 2,521 | 2,531 | -0.75% | 1,086,800 | 6523億8025万 | -1.06% | 20.44 | 0.97 |
03/11 | 2,576 | 2,583 | 2,500 | 2,550 | -2.6% | 965,400 | 6572億7762万 | -0.2% | 20.6 | 0.98 |
03/08 | 2,585 | 2,640 | 2,557 | 2,618 | +0.77% | 895,800 | 6748億502万 | +2.63% | 21.15 | 1 |
03/07 | 2,676 | 2,680 | 2,565 | 2,598 | -2.37% | 1,200,500 | 6696億4990万 | +2.04% | 20.98 | 0.99 |
03/06 | 2,599 | 2,675 | 2,580 | 2,661 | +2.54% | 1,443,300 | 6858億8852万 | +4.76% | 21.49 | 1.02 |
03/05 | 2,582 | 2,604 | 2,543 | 2,595 | +1.33% | 1,578,200 | 6688億7663万 | +2.45% | 20.96 | 0.99 |
03/04 | 2,553 | 2,580 | 2,544 | 2,561 | +1.51% | 1,214,200 | 6601億1293万 | +1.31% | 20.69 | 0.98 |
03/01 | 2,532 | 2,543 | 2,503 | 2,523 | +0.52% | 839,700 | 6503億1821万 | -0.12% | 20.38 | 0.97 |
02/29 | 2,493 | 2,518 | 2,481 | 2,510 | +0.8% | 2,155,600 | 6469億6738万 | -0.63% | 20.27 | 0.96 |
02/28 | 2,477 | 2,494 | 2,471 | 2,490 | +0.85% | 1,068,400 | 6418億1226万 | -1.5% | 20.11 | 0.95 |
02/27 | 2,533 | 2,546 | 2,458 | 2,469 | -1.83% | 1,149,600 | 6363億9939万 | -2.41% | 19.94 | 0.94 |
02/26 | 2,563 | 2,580 | 2,502 | 2,515 | -0.87% | 1,177,000 | 6482億5616万 | -0.63% | 20.31 | 0.96 |
02/22 | 2,520 | 2,543 | 2,507 | 2,537 | +0.83% | 903,400 | 6539億2679万 | +0.2% | 20.49 | 0.97 |
02/21 | 2,477 | 2,524 | 2,477 | 2,516 | +1.49% | 844,900 | 6485億1391万 | -0.59% | 20.32 | 0.96 |
02/20 | 2,500 | 2,514 | 2,476 | 2,479 | -0.96% | 783,200 | 6389億7695万 | -2.02% | 20.02 | 0.95 |
02/19 | 2,565 | 2,579 | 2,486 | 2,503 | -3.17% | 838,100 | 6451億6309万 | -0.99% | 20.22 | 0.96 |
02/16 | 2,557 | 2,610 | 2,548 | 2,585 | +2.42% | 999,500 | 6662億9907万 | +2.5% | 20.88 | 0.99 |
02/15 | 2,600 | 2,604 | 2,514 | 2,524 | -1.56% | 899,600 | 6505億7596万 | +0.44% | 20.39 | 0.97 |
02/14 | 2,662 | 2,663 | 2,547 | 2,564 | -3.35% | 1,126,600 | 6608億8620万 | +2.36% | 20.71 | 0.98 |
02/13 | 2,634 | 2,680 | 2,617 | 2,653 | +1.49% | 1,282,900 | 6838億2648万 | +6.38% | 21.43 | 1.02 |
02/09 | 2,632 | 2,648 | 2,603 | 2,614 | -1.66% | 871,700 | 6737億7400万 | +5.45% | 21.11 | 1 |
02/08 | 2,651 | 2,671 | 2,624 | 2,658 | +0.76% | 912,800 | 6851億1526万 | +7.83% | 21.47 | 1.02 |
02/07 | 2,600 | 2,645 | 2,555 | 2,638 | +4.89% | 1,644,800 | 6799億6014万 | +7.72% | 21.31 | 1.01 |
02/06 | 2,570 | 2,574 | 2,510 | 2,515 | -1.1% | 1,310,500 | 6482億5616万 | +3.29% | 20.31 | 0.96 |
02/05 | 2,480 | 2,555 | 2,475 | 2,543 | +3.37% | 982,500 | 6554億7332万 | +4.82% | 20.54 | 0.97 |
02/02 | 2,468 | 2,483 | 2,453 | 2,460 | +0.08% | 781,600 | 6340億7958万 | +1.82% | 19.87 | 0.94 |
02/01 | 2,467 | 2,468 | 2,444 | 2,458 | -1.05% | 685,900 | 6335億6407万 | +2.03% | 19.85 | 0.94 |
01/31 | 2,434 | 2,485 | 2,434 | 2,484 | +1.14% | 1,111,900 | 6402億6573万 | +3.41% | 20.06 | 0.95 |
01/30 | 2,479 | 2,487 | 2,448 | 2,456 | -0.45% | 633,000 | 6330億4856万 | +2.59% | 19.84 | 0.94 |
01/29 | 2,471 | 2,475 | 2,454 | 2,467 | -0.28% | 770,500 | 6358億8387万 | +3.22% | 19.93 | 0.94 |
01/26 | 2,492 | 2,505 | 2,463 | 2,474 | -1.59% | 955,300 | 6376億8817万 | +3.64% | 19.98 | 0.95 |
01/25 | 2,510 | 2,539 | 2,504 | 2,514 | -0.59% | 605,200 | 6479億9840万 | +5.5% | 20.31 | 0.96 |
01/24 | 2,551 | 2,565 | 2,516 | 2,529 | -1.4% | 737,600 | 6518億6474万 | +6.22% | 20.43 | 0.97 |
01/23 | 2,563 | 2,600 | 2,549 | 2,565 | +1.14% | 954,300 | 6611億4396万 | +7.91% | 20.72 | 0.98 |
01/22 | 2,519 | 2,542 | 2,508 | 2,536 | +1.48% | 708,500 | 6536億6903万 | +6.73% | 20.48 | 0.97 |
01/19 | 2,552 | 2,563 | 2,479 | 2,499 | -1.5% | 1,137,000 | 6441億3206万 | +5.13% | 20.18 | 0.96 |
01/18 | 2,502 | 2,544 | 2,491 | 2,537 | +1.76% | 1,174,400 | 6539億2679万 | +6.6% | 20.49 | 0.97 |
01/17 | 2,491 | 2,534 | 2,473 | 2,493 | -0.04% | 1,326,300 | 6425億8553万 | +4.75% | 20.14 | 0.95 |
01/16 | 2,455 | 2,506 | 2,453 | 2,494 | +2.26% | 1,511,700 | 6428億4328万 | +4.7% | 20.14 | 0.95 |
01/15 | 2,356 | 2,439 | 2,356 | 2,439 | +3.52% | 964,600 | 6286億6671万 | +2.31% | 19.7 | 0.93 |
01/12 | 2,378 | 2,378 | 2,324 | 2,356 | +0.3% | 738,200 | 6072億7297万 | -1.26% | 19.03 | 0.9 |
01/11 | 2,354 | 2,370 | 2,342 | 2,349 | +0.6% | 1,044,100 | 6054億6867万 | -1.76% | 18.97 | 0.9 |
01/10 | 2,320 | 2,342 | 2,307 | 2,335 | +1.74% | 898,800 | 6018億6009万 | -2.59% | 18.86 | 0.89 |
01/09 | 2,280 | 2,307 | 2,272 | 2,295 | +1.46% | 1,505,100 | 5915億4985万 | -4.53% | 18.54 | 0.88 |
01/05 | 2,291 | 2,295 | 2,259 | 2,262 | -0.83% | 936,200 | 5830億4391万 | -6.18% | 18.27 | 0.87 |
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 | 1,898 7/24 | 931 3/17 | 7,996,800 8/8 | - | - | +23.96% 4/28 | -21.13% 8/2 |
2009年 3月期 | 1,657 6/6 | 420 12/26 | 12,131,700 12/26 | - | - | +20.58% 5/14 | -40.69% 10/27 |
2010年 3月期 | 1,148 3/29 | 716 4/1 | 3,909,800 8/4 | - | - | +15.05% 9/10 | -12.46% 7/13 |
2011年 3月期 | 1,353 2/18 | 875 7/20 | 4,660,600 5/26 | 3755億602万 | 2428億4388万 | +12.84% 9/16 | -17.11% 3/15 |
2012年 3月期 | 1,264 8/2 | 830 9/26 | 3,586,600 8/12 | 3508億533万 | 2303億5476万 | +11.77% 10/28 | -18.46% 8/22 |
2013年 3月期 | 1,156 4/2 | 668 11/13 | 3,191,000 8/3 | 3208億3146万 | 1853億9395万 | +13.51% 1/4 | -15.65% 7/26 |
2014年 3月期 | 1,496 1/16 | 892 4/4 | 4,434,200 11/6 | 4151億9365万 | 2475億6199万 | +17.31% 5/16 | -14.33% 6/13 |
2015年 3月期 | 2,331 12/8 | 1,357 4/11 | 6,703,000 3/12 | 6469億3610万 | 3766億1617万 | +12.6% 11/14 | -15.36% 10/16 |
2016年 3月期 | 2,002 4/7 | 1,048 2/12 | 5,269,900 8/4 | 5556億2680万 | 2908億5758万 | +12.61% 3/4 | -14.23% 9/29 |
2017年 3月期 | 2,479 3/21 | 1,000 7/8 | 8,448,000 8/9 | 6880億1141万 | 2775億3586万 | +31.59% 8/9 | -11.74% 6/28 |
2018年 3月期 | 3,135 11/9 | 2,131 4/17 | 2,919,200 8/7 | 8220億6136万 | 5914億2893万 | +13.82% 11/8 | -12.22% 2/14 |
2019年 3月期 | 2,539 5/11 | 1,517 1/4 | 3,171,700 11/7 | 6657億7792万 | 3977億8854万 | +16.34% 2/13 | -14.04% 12/25 |
2020年 3月期 | 2,364 2/7 | 1,380 3/17 | 2,342,600 3/23 | 6198億8933万 | 3618億6433万 | +11.67% 11/12 | -27.09% 3/13 |
2021年 3月期 | 2,592 3/29 | 1,530 10/21 | 3,432,200 11/10 | 6796億7561万 | 4011億9741万 | +18.71% 11/26 | -12.85% 7/31 |
2022年 3月期 | 2,622 9/16 | 1,916 3/8 | 3,054,900 5/27 | 6875億4222万 | 5024億1453万 | +9.18% 9/16 | -10.19% 5/13 |
2023年 3月期 | 2,690 8/31 | 1,881 3/16 | 3,238,000 11/30 | 7053億7322万 | 4848億3890万 | +6.84% 6/7 | -13.55% 11/17 |
2024年 3月期 | 2,884 3/27 | 1,938 4/6 | 4,966,500 5/31 | 7433億6810万 | 4995億3099万 | +17.06% 8/8 | -7.52% 12/21 |
最新 | 3,029 2024/6/3 | 737,500 | 7807億4271万 | +5.14% 2,881 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -20%(0.8倍)
- 1985/12/28 vs 1984/12/28
- -22%(0.78倍)
- 1986/12/27 vs 1985/12/28
- 3%(1.03倍)
- 1987/12/28 vs 1986/12/27
- -2%(0.98倍)
- 1988/12/28 vs 1987/12/28
- 41%(1.41倍)
- 1989/12/29 vs 1988/12/28
- 36%(1.36倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/30 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/30
- -15%(0.85倍)
- 1993/12/30 vs 1992/12/30
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/30
- 59%(1.59倍)
- 1995/12/29 vs 1994/12/30
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -40%(0.6倍)
- 1998/12/30 vs 1997/12/30
- 18%(1.18倍)
- 1999/12/30 vs 1998/12/30
- -33%(0.67倍)
- 2000/12/29 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- 75%(1.75倍)
- 2002/12/30 vs 2001/12/28
- 100%(2倍)
- 2003/12/30 vs 2002/12/30
- 31%(1.31倍)
- 2004/12/30 vs 2003/12/30
- -11%(0.89倍)
- 2005/12/30 vs 2004/12/30
- 42%(1.42倍)
- 2006/12/29 vs 2005/12/30
- 30%(1.3倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -63%(0.37倍)
- 2009/12/30 vs 2008/12/30
- 101%(2.01倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 53%(1.53倍)
- 2015/12/30 vs 2014/12/30
- -36%(0.64倍)
- 2016/12/30 vs 2015/12/30
- 50%(1.5倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/06/03 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
197円(2000/11/21) - 1438%(15.38倍)
3,029円(6/3)