株価チャート
株価
6/7
- 前日 (6/6)
- 2,722
- 始値
- 2,729
- 高値
- 2,752
- 安値
- 2,725
- 終値 +0.81%
- 2,744
- 出来高 -36.27%
- 113,500
乖離率
- 株価(5日)
移動平均値 - -0.44%
2,756 - 株価(25日)
移動平均値 - -1.08%
2,774 - 出来高(5日)
移動平均値 - -34.16%
172,380
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 | 2,729 | 2,752 | 2,725 | 2,744 | +0.81% | 113,500 | 1617億2644万 | -1.08% | 15.38 | 0.68 |
06/06 | 2,737 | 2,737 | 2,690 | 2,722 | -0.15% | 178,100 | 1604億2980万 | -2.05% | 15.26 | 0.67 |
06/05 | 2,775 | 2,778 | 2,722 | 2,726 | -2.75% | 173,900 | 1606億6556万 | -2.08% | 15.28 | 0.67 |
06/04 | 2,785 | 2,803 | 2,766 | 2,803 | +0.57% | 174,600 | 1652億380万 | +0.61% | 15.71 | 0.69 |
06/03 | 2,768 | 2,813 | 2,768 | 2,787 | +1.83% | 221,800 | 1642億6079万 | +0.11% | 15.63 | 0.69 |
05/31 | 2,693 | 2,745 | 2,693 | 2,737 | +2.13% | 205,500 | 1613億1388万 | -1.69% | 15.34 | 0.67 |
05/30 | 2,630 | 2,680 | 2,606 | 2,680 | +1.48% | 230,900 | 1579億5440万 | -3.77% | 15.03 | 0.66 |
05/29 | 2,741 | 2,763 | 2,640 | 2,641 | -3.86% | 270,000 | 1556億5581万 | -5.34% | 14.81 | 0.65 |
05/28 | 2,716 | 2,760 | 2,713 | 2,747 | -0.97% | 210,500 | 1619億326万 | -1.68% | 15.4 | 0.68 |
05/27 | 2,766 | 2,780 | 2,745 | 2,774 | +0.91% | 165,700 | 1634億9459万 | -0.82% | 15.55 | 0.68 |
05/24 | 2,731 | 2,767 | 2,722 | 2,749 | -0.87% | 141,200 | 1620億2113万 | -1.65% | 15.41 | 0.68 |
05/23 | 2,776 | 2,791 | 2,744 | 2,773 | -0.11% | 181,200 | 1634億3565万 | -0.82% | 15.55 | 0.68 |
05/22 | 2,800 | 2,859 | 2,774 | 2,776 | +0.29% | 301,500 | 1636億1247万 | -0.82% | 15.56 | 0.68 |
05/21 | 2,738 | 2,778 | 2,737 | 2,768 | +0.47% | 219,900 | 1631億4096万 | -1.25% | 15.52 | 0.68 |
05/20 | 2,719 | 2,755 | 2,712 | 2,755 | +0.99% | 240,500 | 1623億7476万 | -1.82% | 15.45 | 0.68 |
05/17 | 2,726 | 2,736 | 2,709 | 2,728 | -0.26% | 195,200 | 1607億8343万 | -2.92% | 15.29 | 0.67 |
05/16 | 2,785 | 2,797 | 2,706 | 2,735 | -1.12% | 270,700 | 1611億9600万 | -2.84% | 15.33 | 0.67 |
05/15 | 2,765 | 2,777 | 2,739 | 2,766 | +0.95% | 233,900 | 1630億2308万 | -1.85% | 15.51 | 0.68 |
05/14 | 2,711 | 2,744 | 2,695 | 2,740 | 0% | 304,900 | 1614億9069万 | -2.8% | 15.36 | 0.67 |
05/13 | 2,650 | 2,784 | 2,629 | 2,740 | -5.12% | 687,200 | 1614億9069万 | -2.87% | 15.36 | 0.67 |
05/10 | 2,920 | 2,929 | 2,870 | 2,888 | -0.62% | 311,100 | 1702億1355万 | +2.3% | 16.19 | 0.71 |
05/09 | 2,875 | 2,917 | 2,875 | 2,906 | +1.18% | 357,600 | 1712億7443万 | +3.09% | 16.29 | 0.71 |
05/08 | 2,887 | 2,888 | 2,850 | 2,872 | -1.24% | 333,500 | 1692億7053万 | +1.95% | 16.1 | 0.71 |
05/07 | 2,915 | 2,928 | 2,893 | 2,908 | +0.9% | 349,200 | 1713億9231万 | +3.27% | 16.3 | 0.72 |
05/02 | 2,869 | 2,891 | 2,862 | 2,882 | +0.59% | 202,300 | 1698億5992万 | +2.42% | 16.16 | 0.71 |
05/01 | 2,830 | 2,885 | 2,825 | 2,865 | +0.53% | 219,800 | 1688億5797万 | +1.74% | 16.06 | 0.7 |
04/30 | 2,812 | 2,850 | 2,797 | 2,850 | +2.93% | 181,700 | 1679億7389万 | +1.1% | 15.98 | 0.7 |
04/26 | 2,765 | 2,770 | 2,727 | 2,769 | +0.33% | 203,100 | 1631億9990万 | -1.88% | 15.52 | 0.68 |
04/25 | 2,782 | 2,783 | 2,752 | 2,760 | -0.9% | 139,300 | 1626億6945万 | -2.44% | 15.47 | 0.68 |
04/24 | 2,766 | 2,790 | 2,744 | 2,785 | +0.76% | 219,200 | 1641億4291万 | -1.76% | 15.61 | 0.69 |
04/23 | 2,801 | 2,802 | 2,753 | 2,764 | -1.5% | 268,900 | 1629億521万 | -2.61% | 15.5 | 0.68 |
04/22 | 2,798 | 2,811 | 2,778 | 2,806 | +1.93% | 167,400 | 1653億8061万 | -1.23% | 15.73 | 0.69 |
04/19 | 2,780 | 2,792 | 2,726 | 2,753 | -1.78% | 226,600 | 1622億5689万 | -3.1% | 15.43 | 0.68 |
04/18 | 2,735 | 2,811 | 2,735 | 2,803 | +2.41% | 203,000 | 1652億380万 | -1.37% | 15.71 | 0.69 |
04/17 | 2,797 | 2,798 | 2,726 | 2,737 | -1.37% | 272,800 | 1613億1388万 | -3.66% | 15.34 | 0.67 |
04/16 | 2,827 | 2,829 | 2,766 | 2,775 | -2.46% | 280,100 | 1635億5353万 | -2.39% | 15.56 | 0.68 |
04/15 | 2,845 | 2,848 | 2,827 | 2,845 | -0.84% | 146,600 | 1676億7920万 | +0.07% | 15.95 | 0.7 |
04/12 | 2,854 | 2,882 | 2,845 | 2,869 | +0.99% | 180,700 | 1690億9372万 | +0.88% | 16.09 | 0.71 |
04/11 | 2,839 | 2,846 | 2,825 | 2,841 | -1.04% | 172,700 | 1674億4345万 | -0.11% | 15.93 | 0.7 |
04/10 | 2,855 | 2,884 | 2,855 | 2,871 | +0.7% | 122,600 | 1692億1160万 | +0.88% | 16.1 | 0.71 |
04/09 | 2,832 | 2,854 | 2,826 | 2,851 | +1.24% | 157,700 | 1680億3283万 | +0.14% | 15.98 | 0.7 |
04/08 | 2,800 | 2,823 | 2,778 | 2,816 | +1.33% | 164,200 | 1659億6999万 | -1.26% | 15.79 | 0.69 |
04/05 | 2,750 | 2,797 | 2,747 | 2,779 | -0.75% | 199,000 | 1637億8928万 | -2.7% | 15.58 | 0.68 |
04/04 | 2,794 | 2,835 | 2,782 | 2,800 | +0.79% | 296,700 | 1650億2698万 | -2.17% | 15.7 | 0.69 |
04/03 | 2,750 | 2,789 | 2,729 | 2,778 | -0.18% | 226,500 | 1637億3034万 | -3.14% | 15.57 | 0.68 |
04/02 | 2,871 | 2,871 | 2,774 | 2,783 | -3% | 397,100 | 1640億2503万 | -3.13% | 15.6 | 0.68 |
04/01 | 2,860 | 2,881 | 2,841 | 2,869 | +1.02% | 217,500 | 1690億9372万 | -0.31% | 16.09 | 0.71 |
03/29 | 2,845 | 2,858 | 2,816 | 2,840 | -0.25% | 185,400 | 1673億8451万 | -1.42% | 5.37 | 0.7 |
03/28 | 2,885 | 2,910 | 2,840 | 2,847 | -3.23% | 305,000 | 1677億9708万 | -1.28% | 5.38 | 0.7 |
03/27 | 2,949 | 2,962 | 2,937 | 2,942 | +0.2% | 274,600 | 1733億9621万 | +1.91% | 5.56 | 0.72 |
03/26 | 2,919 | 2,944 | 2,914 | 2,936 | +0.31% | 226,800 | 1730億4258万 | +1.73% | 5.55 | 0.72 |
03/25 | 2,943 | 2,949 | 2,902 | 2,927 | -0.95% | 309,800 | 1725億1214万 | +1.46% | 5.53 | 0.72 |
03/22 | 2,925 | 2,959 | 2,907 | 2,955 | +1.58% | 273,100 | 1741億6241万 | +2.5% | 5.58 | 0.73 |
03/21 | 2,885 | 2,919 | 2,876 | 2,909 | +1.54% | 324,000 | 1714億5125万 | +0.97% | 5.5 | 0.72 |
03/19 | 2,827 | 2,865 | 2,824 | 2,865 | +1.06% | 290,500 | 1688億5797万 | -0.73% | 5.41 | 0.7 |
03/18 | 2,842 | 2,842 | 2,817 | 2,835 | +1.07% | 189,700 | 1670億8982万 | -1.94% | 5.36 | 0.7 |
03/15 | 2,800 | 2,836 | 2,786 | 2,805 | +0.75% | 234,900 | 1653億2167万 | -3.14% | 5.3 | 0.69 |
03/14 | 2,747 | 2,792 | 2,740 | 2,784 | +0.76% | 168,900 | 1640億8397万 | -4.07% | 5.26 | 0.68 |
03/13 | 2,810 | 2,818 | 2,745 | 2,763 | -1.04% | 200,000 | 1628億4627万 | -5.12% | 5.22 | 0.68 |
03/12 | 2,766 | 2,796 | 2,727 | 2,792 | +0.29% | 240,900 | 1645億5548万 | -4.51% | 5.28 | 0.69 |
03/11 | 2,820 | 2,842 | 2,763 | 2,784 | -2.59% | 295,300 | 1640億8397万 | -5.08% | 5.26 | 0.68 |
03/08 | 2,833 | 2,865 | 2,818 | 2,858 | -0.31% | 236,000 | 1684億4540万 | -2.92% | 5.4 | 0.7 |
03/07 | 2,889 | 2,897 | 2,851 | 2,867 | -0.86% | 478,700 | 1689億7584万 | -2.88% | 5.42 | 0.71 |
03/06 | 2,870 | 2,930 | 2,862 | 2,892 | -0.52% | 292,000 | 1704億4930万 | -2.3% | 5.46 | 0.71 |
03/05 | 2,959 | 2,969 | 2,879 | 2,907 | -2.42% | 416,400 | 1713億3337万 | -2.06% | 5.49 | 0.72 |
03/04 | 2,927 | 2,992 | 2,920 | 2,979 | +2.27% | 503,900 | 1755億7692万 | +0.2% | 5.63 | 0.73 |
03/01 | 2,920 | 2,935 | 2,902 | 2,913 | -0.24% | 261,000 | 1716億8700万 | -2.08% | 5.5 | 0.72 |
02/29 | 2,937 | 2,956 | 2,910 | 2,920 | -1.08% | 303,700 | 1720億9957万 | -2.01% | 5.52 | 0.72 |
02/28 | 2,880 | 2,974 | 2,871 | 2,952 | +1.51% | 343,700 | 1739億8559万 | -1.14% | 5.58 | 0.73 |
02/27 | 2,901 | 2,936 | 2,883 | 2,908 | -0.1% | 221,600 | 1713億9231万 | -2.71% | 5.49 | 0.72 |
02/26 | 2,936 | 2,950 | 2,904 | 2,911 | -0.68% | 208,500 | 1715億6912万 | -2.74% | 5.5 | 0.72 |
02/22 | 2,933 | 2,943 | 2,903 | 2,931 | +0.24% | 174,100 | 1727億4789万 | -2.2% | 5.54 | 0.72 |
02/21 | 2,923 | 2,953 | 2,909 | 2,924 | +0.1% | 286,900 | 1723億3532万 | -2.57% | 5.52 | 0.72 |
02/20 | 2,905 | 2,929 | 2,892 | 2,921 | +0.55% | 146,600 | 1721億5851万 | -2.83% | 5.52 | 0.72 |
02/19 | 2,900 | 2,915 | 2,881 | 2,905 | -0.62% | 190,900 | 1712億1550万 | -3.58% | 5.49 | 0.71 |
02/16 | 2,897 | 2,939 | 2,879 | 2,923 | +1.67% | 261,200 | 1722億7638万 | -3.15% | 5.52 | 0.72 |
02/15 | 2,915 | 2,924 | 2,846 | 2,875 | -0.83% | 286,000 | 1694億4735万 | -4.77% | 5.43 | 0.71 |
02/14 | 2,947 | 2,954 | 2,872 | 2,899 | -4.39% | 392,000 | 1708億6187万 | -4.04% | 5.48 | 0.71 |
02/13 | 3,020 | 3,040 | 2,991 | 3,032 | +1.37% | 211,500 | 1787億65万 | +0.43% | 5.73 | 0.75 |
02/09 | 2,960 | 3,026 | 2,945 | 2,991 | +1.05% | 269,800 | 1762億8418万 | -0.63% | 5.65 | 0.74 |
02/08 | 2,954 | 2,977 | 2,918 | 2,960 | +0.27% | 329,400 | 1744億5710万 | -1.33% | 5.59 | 0.73 |
02/07 | 3,065 | 3,067 | 2,911 | 2,952 | -3.31% | 971,900 | 1739億8559万 | -1.27% | 5.58 | 0.73 |
02/06 | 3,065 | 3,075 | 3,036 | 3,053 | +0.3% | 208,000 | 1799億3835万 | +2.45% | 5.77 | 0.75 |
02/05 | 3,050 | 3,064 | 3,031 | 3,044 | +0.4% | 187,300 | 1794億791万 | +2.56% | 5.75 | 0.75 |
02/02 | 3,056 | 3,060 | 3,015 | 3,032 | -0.72% | 128,600 | 1787億65万 | +2.54% | 5.73 | 0.75 |
02/01 | 3,048 | 3,082 | 3,048 | 3,054 | -0.36% | 156,400 | 1799億9729万 | +3.7% | 5.77 | 0.75 |
01/31 | 3,056 | 3,076 | 3,044 | 3,065 | +0.23% | 165,200 | 1806億4561万 | +4.43% | 5.79 | 0.75 |
01/30 | 3,095 | 3,097 | 3,057 | 3,058 | -0.88% | 113,800 | 1802億3304万 | +4.58% | 5.78 | 0.75 |
01/29 | 3,035 | 3,090 | 3,029 | 3,085 | +1.92% | 126,000 | 1818億2437万 | +5.87% | 5.83 | 0.76 |
01/26 | 3,038 | 3,057 | 3,018 | 3,027 | -0.75% | 150,800 | 1784億596万 | +4.24% | 5.72 | 0.74 |
01/25 | 3,020 | 3,055 | 3,020 | 3,050 | +0.46% | 116,200 | 1797億6154万 | +5.35% | 5.76 | 0.75 |
01/24 | 3,060 | 3,065 | 3,009 | 3,036 | -0.62% | 143,900 | 1789億3640万 | +5.12% | 5.74 | 0.75 |
01/23 | 3,043 | 3,074 | 3,038 | 3,055 | +0.39% | 154,600 | 1800億5623万 | +6.11% | 5.77 | 0.75 |
01/22 | 3,034 | 3,051 | 3,012 | 3,043 | +1.53% | 161,400 | 1793億4897万 | +5.95% | 5.75 | 0.75 |
01/19 | 3,040 | 3,045 | 2,987 | 2,997 | -0.7% | 207,100 | 1766億3781万 | +4.68% | 5.66 | 0.74 |
01/18 | 3,018 | 3,040 | 2,995 | 3,018 | -0.1% | 163,600 | 1778億7551万 | +5.82% | 5.7 | 0.74 |
01/17 | 3,039 | 3,084 | 3,010 | 3,021 | -1.05% | 303,700 | 1780億5233万 | +6.41% | 5.71 | 0.74 |
01/16 | 3,101 | 3,119 | 3,041 | 3,053 | -1.26% | 274,500 | 1799億3835万 | +7.96% | 5.77 | 0.75 |
01/15 | 3,066 | 3,108 | 3,064 | 3,092 | +1.61% | 268,600 | 1822億3694万 | +9.76% | 5.84 | 0.76 |
01/12 | 2,986 | 3,045 | 2,980 | 3,043 | +3.19% | 403,100 | 1793億4897万 | +8.6% | 5.75 | 0.75 |
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 | 4,020 10/18 | 1,960 3/17 | 1,827,900 2/7 | - | - | +18.68% 8/1 | -19.61% 12/6 |
2009年 3月期 | 2,700 6/9 | 1,330 11/4 | 1,191,900 5/30 | - | - | +14.3% 3/24 | -27.4% 10/27 |
2010年 3月期 | 2,365 3/30 | 1,699 4/8 4/1 | 640,900 9/18 | - | - | +11.39% 9/17 | -6.59% 10/13 |
2011年 3月期 | 2,418 4/30 | 1,355 3/15 | 359,300 1/20 | 1688億6879万 | 946億3077万 | +7.4% 9/7 | -21.24% 3/15 |
2012年 3月期 | 1,880 7/26 | 1,500 8/22 | 392,600 3/8 | 1312億9583万 | 1047億5731万 | +8.63% 9/30 | -12.97% 8/22 |
2013年 3月期 | 2,334 3/22 | 1,454 6/5 | 329,000 4/24 | 1630億238万 | 1015億4475万 | +15.86% 4/30 | -9.95% 5/18 |
2014年 3月期 | 2,960 3/25 | 2,058 8/30 | 591,900 3/26 | 2031億6910万 | 1437億2703万 | +15.16% 5/13 | -14.45% 6/13 |
2015年 3月期 | 3,545 7/28 | 2,562 10/17 | 1,033,300 12/11 | 2433億2245万 | 1758億5109万 | +10.22% 6/17 | -11.49% 10/17 |
2016年 3月期 | 4,000 5/26 5/25 | 2,796 10/2 9/30 | 659,800 12/14 | 2745億5284万 | 1919億1243万 | +14.49% 5/21 | -13.33% 8/25 |
2017年 3月期 | 4,095 3/8 | 2,606 6/28 | 771,000 7/29 | 2810億7346万 | 1788億7117万 | +12.68% 8/5 | -11.92% 6/24 |
2018年 3月期 | 4,430 12/19 12/18 | 3,515 4/13 | 781,300 11/8 | 3040億6727万 | 2412億6330万 | +7.26% 12/18 | -8.99% 2/9 |
2019年 3月期 | 4,045 4/17 | 2,322 12/25 | 1,054,000 11/7 | 2776億4155万 | 1593億7792万 | +13.38% 11/7 | -14.77% 12/25 |
2020年 3月期 | 3,430 11/18 | 2,100 3/17 | 3,230,300 4/9 | 2354億2906万 | 1336億4024万 | +8.08% 9/11 | -24.33% 3/16 |
2021年 3月期 | 2,694 6/9 | 2,027 2/1 1/29 | 938,300 3/19 | 1714億4133万 | 1289億9465万 | +10.82% 2/15 | -9.05% 8/24 |
2022年 3月期 | 2,615 9/17 | 1,895 3/9 | 507,900 2/4 | 1664億1391万 | 1205億9440万 | +9.87% 9/17 | -11.06% 11/30 |
2023年 3月期 | 2,975 3/8 | 1,894 5/19 | 800,900 11/9 | 1753億4117万 | 1205億3076万 | +16.05% 2/21 | -9.21% 11/10 |
2024年 3月期 | 3,232 9/19 | 2,597 5/31 | 1,742,400 8/7 | 1904億8829万 | 1530億6253万 | +12.87% 8/7 | -10.69% 10/4 |
最新 | 2,744 2024/6/7 | 113,500 | 1617億2644万 | -1.08% 2,774 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%(1.07倍)
- 1985/12/27 vs 1984/12/28
- -23%(0.77倍)
- 1986/12/27 vs 1985/12/27
- 22%(1.22倍)
- 1987/12/28 vs 1986/12/27
- 21%(1.21倍)
- 1988/12/28 vs 1987/12/28
- 4%(1.04倍)
- 1989/12/29 vs 1988/12/28
- 8%(1.08倍)
- 1990/12/28 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/28
- -34%(0.66倍)
- 1992/12/30 vs 1991/12/30
- 11%(1.11倍)
- 1993/12/29 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/29
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- 18%(1.18倍)
- 1996/12/30 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/30 vs 1996/12/30
- -39%(0.61倍)
- 1998/12/30 vs 1997/12/30
- 21%(1.21倍)
- 1999/12/30 vs 1998/12/30
- -1%(0.99倍)
- 2000/12/29 vs 1999/12/30
- 12%(1.12倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- 13%(1.13倍)
- 2003/12/30 vs 2002/12/30
- 68%(1.68倍)
- 2004/12/30 vs 2003/12/30
- -19%(0.81倍)
- 2005/12/30 vs 2004/12/30
- 24%(1.24倍)
- 2006/12/29 vs 2005/12/30
- 5%(1.05倍)
- 2007/12/28 vs 2006/12/29
- 24%(1.24倍)
- 2008/12/30 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/06/07 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
705円(1998/10/30) - 289%(3.89倍)
2,744円(6/7)