株価チャート
株価
6/7
- 前日 (6/6)
- 7,240
- 始値
- 7,270
- 高値
- 7,410
- 安値
- 7,210
- 終値 +0.41%
- 7,270
- 出来高 -50.06%
- 200,300
乖離率
- 株価(5日)
移動平均値 - +0.08%
7,264 - 株価(25日)
移動平均値 - +6.29%
6,840 - 出来高(5日)
移動平均値 - -47.89%
384,360
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 | 7,270 | 7,410 | 7,210 | 7,270 | +0.41% | 200,300 | 1015億7571万 | +6.29% | 13.23 | 2.46 |
06/06 | 7,480 | 7,600 | 7,240 | 7,240 | +0.28% | 401,100 | 1011億5655万 | +6.64% | 13.18 | 2.45 |
06/05 | 7,390 | 7,470 | 7,140 | 7,220 | -2.96% | 340,000 | 1008億7711万 | +7.06% | 13.14 | 2.44 |
06/04 | 7,280 | 7,580 | 7,280 | 7,440 | +4.06% | 719,800 | 1039億5093万 | +11.03% | 13.54 | 2.52 |
06/03 | 7,150 | 7,220 | 7,030 | 7,150 | +0.7% | 260,600 | 998億9908万 | +7.62% | 13.01 | 2.42 |
05/31 | 6,810 | 7,100 | 6,790 | 7,100 | +3.2% | 301,000 | 992億49万 | +7.49% | 12.92 | 2.4 |
05/30 | 6,840 | 6,940 | 6,750 | 6,880 | -1.15% | 201,400 | 961億2667万 | +4.88% | 12.52 | 2.33 |
05/29 | 7,090 | 7,140 | 6,890 | 6,960 | -1.28% | 205,400 | 972億4442万 | +6.81% | 12.67 | 2.35 |
05/28 | 6,980 | 7,080 | 6,940 | 7,050 | +0.86% | 193,800 | 985億189万 | +8.8% | 12.83 | 2.39 |
05/27 | 6,900 | 7,110 | 6,880 | 6,990 | +1.01% | 251,400 | 976億6358万 | +8.22% | 12.72 | 2.36 |
05/24 | 6,840 | 6,990 | 6,730 | 6,920 | -0.86% | 360,700 | 966億8554万 | +7.59% | 12.59 | 2.34 |
05/23 | 7,100 | 7,170 | 6,910 | 6,980 | +1.16% | 503,300 | 975億2386万 | +9.08% | 12.7 | 2.36 |
05/22 | 6,780 | 7,110 | 6,750 | 6,900 | +1.77% | 452,700 | 964億611万 | +8.24% | 12.56 | 2.33 |
05/21 | 6,700 | 6,910 | 6,700 | 6,780 | +2.42% | 290,700 | 947億2948万 | +6.86% | 12.34 | 2.29 |
05/20 | 6,640 | 6,730 | 6,580 | 6,620 | -1.34% | 216,200 | 924億9397万 | +4.73% | 12.05 | 2.24 |
05/17 | 6,910 | 6,980 | 6,680 | 6,710 | -3.17% | 398,000 | 937億5144万 | +6.52% | 12.21 | 2.27 |
05/16 | 7,010 | 7,110 | 6,870 | 6,930 | -0.72% | 300,400 | 968億2526万 | +10.35% | 12.61 | 2.34 |
05/15 | 7,250 | 7,250 | 6,900 | 6,980 | -2.38% | 518,400 | 975億2386万 | +11.79% | 12.7 | 2.36 |
05/14 | 7,350 | 7,370 | 7,020 | 7,150 | -2.72% | 692,200 | 998億9908万 | +15.14% | 13.01 | 2.42 |
05/13 | 6,810 | 7,370 | 6,730 | 7,350 | +7.77% | 1,957,100 | 1026億9346万 | +19.07% | 13.38 | 2.49 |
05/10 | 6,820 | 6,820 | 6,720 | 6,820 | +17.18% | 1,228,900 | 952億8835万 | +11.29% | 12.41 | 2.31 |
05/09 | 5,920 | 6,010 | 5,820 | 5,820 | -0.68% | 554,300 | 813億1645万 | -4.82% | 10.59 | 1.97 |
05/08 | 6,010 | 6,040 | 5,850 | 5,860 | -2.5% | 296,900 | 818億7533万 | -4.37% | 10.67 | 1.98 |
05/07 | 5,970 | 6,070 | 5,890 | 6,010 | +2.39% | 304,300 | 839億7111万 | -2.28% | 10.94 | 2.03 |
05/02 | 5,940 | 6,030 | 5,870 | 5,870 | -2% | 301,900 | 820億1505万 | -4.77% | 10.68 | 1.99 |
05/01 | 6,110 | 6,240 | 5,980 | 5,990 | -2.28% | 444,300 | 836億9168万 | -3.26% | 10.9 | 2.03 |
04/30 | 6,170 | 6,180 | 6,100 | 6,130 | -0.16% | 156,900 | 856億4774万 | -1.38% | 11.16 | 2.07 |
04/26 | 6,150 | 6,190 | 6,070 | 6,140 | +2.33% | 256,700 | 857億8746万 | -1.51% | 11.18 | 2.08 |
04/25 | 6,130 | 6,290 | 6,000 | 6,000 | -3.07% | 365,500 | 838億3140万 | -3.98% | 10.92 | 2.03 |
04/24 | 6,110 | 6,210 | 6,050 | 6,190 | +3.51% | 335,800 | 864億8606万 | -1.28% | 11.27 | 2.09 |
04/23 | 5,910 | 6,000 | 5,790 | 5,980 | +3.46% | 384,400 | 835億5196万 | -4.79% | 10.88 | 2.02 |
04/22 | 5,940 | 6,000 | 5,720 | 5,780 | -4.3% | 601,200 | 807億5758万 | -8.28% | 10.52 | 1.96 |
04/19 | 6,350 | 6,360 | 5,890 | 6,040 | -7.65% | 1,058,400 | 843億9027万 | -4.42% | 10.99 | 2.04 |
04/18 | 6,150 | 6,570 | 5,960 | 6,540 | +3.81% | 965,600 | 913億7622万 | +3.42% | 11.9 | 2.21 |
04/17 | 6,110 | 6,380 | 6,050 | 6,300 | +3.28% | 530,700 | 880億2297万 | -0.11% | 11.47 | 2.13 |
04/16 | 6,250 | 6,280 | 6,020 | 6,100 | -4.54% | 558,100 | 852億2859万 | -3.27% | 11.1 | 2.06 |
04/15 | 6,070 | 6,390 | 6,070 | 6,390 | +4.07% | 370,800 | 892億8044万 | +1.24% | 11.63 | 2.16 |
04/12 | 6,250 | 6,270 | 6,070 | 6,140 | -0.65% | 262,200 | 857億8746万 | -2.79% | 11.18 | 2.08 |
04/11 | 6,070 | 6,190 | 6,050 | 6,180 | +1.64% | 210,000 | 863億4634万 | -2.42% | 11.25 | 2.09 |
04/10 | 6,200 | 6,230 | 6,070 | 6,080 | -2.41% | 280,100 | 849億4915万 | -4.36% | 11.07 | 2.06 |
04/09 | 6,060 | 6,280 | 6,030 | 6,230 | +3.15% | 295,300 | 870億4493万 | -2.38% | 11.34 | 2.11 |
04/08 | 6,170 | 6,200 | 6,020 | 6,040 | -1.47% | 381,100 | 843億9027万 | -5.64% | 10.99 | 2.04 |
04/05 | 6,080 | 6,150 | 6,050 | 6,130 | -1.45% | 364,500 | 856億4774万 | -4.58% | 11.16 | 2.07 |
04/04 | 6,360 | 6,360 | 6,180 | 6,220 | 0% | 414,200 | 869億521万 | -3.43% | 11.32 | 2.1 |
04/03 | 6,310 | 6,350 | 6,190 | 6,220 | -4.31% | 458,100 | 869億521万 | -3.58% | 11.32 | 2.1 |
04/02 | 6,230 | 6,660 | 6,220 | 6,500 | +6.04% | 857,200 | 908億1735万 | +0.59% | 11.83 | 2.2 |
04/01 | 6,420 | 6,420 | 6,130 | 6,130 | -4.37% | 377,500 | 856億4774万 | -5.31% | 11.16 | 2.07 |
03/29 | 6,400 | 6,420 | 6,250 | 6,410 | +0.47% | 262,800 | 895億5987万 | -1.23% | 9.58 | 2.18 |
03/28 | 6,450 | 6,600 | 6,330 | 6,380 | -2.89% | 341,800 | 891億4072万 | -1.76% | 9.54 | 2.17 |
03/27 | 6,620 | 6,660 | 6,510 | 6,570 | -0.3% | 274,100 | 917億9538万 | +1.05% | 9.82 | 2.23 |
03/26 | 6,530 | 6,650 | 6,530 | 6,590 | +0.46% | 227,000 | 920億7482万 | +1.26% | 9.85 | 2.24 |
03/25 | 6,460 | 6,610 | 6,450 | 6,560 | +0.61% | 320,200 | 916億5566万 | +0.43% | 9.81 | 2.23 |
03/22 | 6,600 | 6,700 | 6,520 | 6,520 | -0.15% | 402,400 | 910億9678万 | -0.73% | 9.75 | 2.21 |
03/21 | 6,610 | 6,610 | 6,440 | 6,530 | +1.08% | 317,600 | 912億3650万 | -1.12% | 9.76 | 2.22 |
03/19 | 6,440 | 6,610 | 6,360 | 6,460 | -0.92% | 514,000 | 902億5847万 | -2.71% | 9.66 | 2.19 |
03/18 | 6,270 | 6,520 | 6,220 | 6,520 | +5.16% | 616,200 | 910億9678万 | -2.19% | 9.75 | 2.21 |
03/15 | 6,100 | 6,230 | 6,040 | 6,200 | +0.49% | 366,200 | 866億2578万 | -7.63% | 9.27 | 2.1 |
03/14 | 6,070 | 6,210 | 6,010 | 6,170 | +1.15% | 504,600 | 862億662万 | -8.84% | 9.23 | 2.09 |
03/13 | 6,420 | 6,430 | 6,050 | 6,100 | -3.02% | 632,000 | 852億2859万 | -10.69% | 9.12 | 2.07 |
03/12 | 6,200 | 6,370 | 6,190 | 6,290 | +0.96% | 529,900 | 878億8325万 | -8.58% | 9.4 | 2.13 |
03/11 | 6,220 | 6,290 | 6,120 | 6,230 | -4.15% | 716,600 | 870億4493万 | -10.02% | 9.32 | 2.11 |
03/08 | 6,560 | 6,670 | 6,480 | 6,500 | -1.07% | 473,300 | 908億1735万 | -6.61% | 9.72 | 2.21 |
03/07 | 6,810 | 6,830 | 6,500 | 6,570 | -3.1% | 605,800 | 917億9538万 | -5.93% | 9.82 | 2.23 |
03/06 | 6,510 | 6,790 | 6,500 | 6,780 | +1.04% | 515,700 | 947億2948万 | -3.29% | 10.14 | 2.3 |
03/05 | 6,630 | 6,740 | 6,530 | 6,710 | +0.15% | 443,100 | 937億5144万 | -4.42% | 10.03 | 2.28 |
03/04 | 6,790 | 7,070 | 6,640 | 6,700 | +1.36% | 1,208,300 | 936億1173万 | -4.79% | 10.02 | 2.27 |
03/01 | 6,590 | 6,680 | 6,560 | 6,610 | +0.76% | 396,500 | 923億5425万 | -6.53% | 9.88 | 2.24 |
02/29 | 6,300 | 6,590 | 6,270 | 6,560 | +1.55% | 561,200 | 916億5566万 | -7.53% | 9.81 | 2.23 |
02/28 | 6,510 | 6,600 | 6,460 | 6,460 | -0.62% | 594,900 | 902億5847万 | -9.14% | 9.66 | 2.19 |
02/27 | 6,920 | 6,920 | 6,470 | 6,500 | -4.41% | 952,900 | 908億1735万 | -8.94% | 9.72 | 2.21 |
02/26 | 6,630 | 6,980 | 6,510 | 6,800 | +3.98% | 1,113,100 | 950億892万 | -4.82% | 10.17 | 2.31 |
02/22 | 6,810 | 6,820 | 6,440 | 6,540 | +0.77% | 1,303,100 | 913億7622万 | -8.04% | 9.78 | 2.22 |
02/21 | 6,400 | 6,540 | 6,340 | 6,490 | -1.67% | 768,100 | 906億7763万 | -8.4% | 9.7 | 2.2 |
02/20 | 6,640 | 6,730 | 6,560 | 6,600 | -1.64% | 889,400 | 922億1454万 | -6.57% | 9.87 | 2.24 |
02/19 | 7,080 | 7,090 | 6,570 | 6,710 | -6.81% | 1,513,700 | 937億5144万 | -4.74% | 10.03 | 2.28 |
02/16 | 7,650 | 7,820 | 7,130 | 7,200 | -3.49% | 1,591,900 | 1005億9768万 | +2.61% | 10.77 | 2.44 |
02/15 | 7,600 | 7,890 | 7,370 | 7,460 | +0.54% | 1,368,800 | 1042億3037万 | +6.92% | 11.15 | 2.53 |
02/14 | 7,300 | 7,430 | 7,230 | 7,420 | 0% | 643,400 | 1036億7149万 | +7.1% | 11.09 | 2.52 |
02/13 | 7,180 | 7,430 | 6,970 | 7,420 | +4.36% | 1,536,700 | 1036億7149万 | +7.75% | 11.09 | 2.52 |
02/09 | 7,090 | 7,500 | 7,010 | 7,110 | -7.18% | 2,430,900 | 993億4020万 | +4.08% | 10.63 | 2.41 |
02/08 | 7,730 | 7,730 | 7,440 | 7,660 | +0.66% | 1,203,400 | 1070億2475万 | +12.78% | 11.45 | 2.6 |
02/07 | 7,610 | 7,720 | 7,510 | 7,610 | -1.3% | 697,600 | 1063億2615万 | +13.18% | 11.38 | 2.58 |
02/06 | 7,500 | 7,740 | 7,450 | 7,710 | +4.76% | 1,256,700 | 1077億2334万 | +15.77% | 11.53 | 2.62 |
02/05 | 7,450 | 7,470 | 7,170 | 7,360 | -0.54% | 844,500 | 1028億3318万 | +11.65% | 11 | 2.5 |
02/02 | 7,250 | 7,470 | 7,160 | 7,400 | +3.79% | 867,800 | 1033億9206万 | +13.17% | 11.06 | 2.51 |
02/01 | 6,960 | 7,260 | 6,950 | 7,130 | +0.42% | 594,500 | 996億1964万 | +9.96% | 10.66 | 2.42 |
01/31 | 6,980 | 7,120 | 6,910 | 7,100 | -1.93% | 796,300 | 992億49万 | +10.13% | 10.62 | 2.41 |
01/30 | 7,150 | 7,310 | 6,940 | 7,240 | +3.43% | 921,500 | 1011億5655万 | +12.74% | 10.83 | 2.46 |
01/29 | 6,990 | 7,130 | 6,950 | 7,000 | -1.96% | 652,300 | 978億330万 | +9.41% | 10.47 | 2.38 |
01/26 | 7,380 | 7,470 | 6,980 | 7,140 | -5.68% | 1,536,500 | 997億5936万 | +11.77% | 10.68 | 2.42 |
01/25 | 7,350 | 7,650 | 7,160 | 7,570 | +5.73% | 1,902,600 | 1057億6728万 | +19.08% | 11.32 | 2.57 |
01/24 | 7,060 | 7,190 | 6,730 | 7,160 | +2.73% | 1,101,300 | 1000億3880万 | +13.51% | 10.71 | 2.43 |
01/23 | 7,030 | 7,360 | 6,880 | 6,970 | -2.38% | 1,679,400 | 973億8414万 | +11.34% | 10.42 | 2.37 |
01/22 | 6,850 | 7,250 | 6,740 | 7,140 | +7.37% | 1,949,300 | 997億5936万 | +14.81% | 10.68 | 2.42 |
01/19 | 6,260 | 6,690 | 6,190 | 6,650 | +10.65% | 1,861,400 | 929億1313万 | +7.94% | 9.94 | 2.26 |
01/18 | 5,840 | 6,020 | 5,820 | 6,010 | +2.39% | 473,300 | 839億7111万 | -1.91% | 8.99 | 2.04 |
01/17 | 6,060 | 6,140 | 5,870 | 5,870 | -1.51% | 489,600 | 820億1505万 | -4.12% | 8.78 | 1.99 |
01/16 | 6,160 | 6,160 | 5,910 | 5,960 | -2.13% | 432,000 | 832億7252万 | -2.61% | 8.91 | 2.02 |
01/15 | 6,030 | 6,140 | 5,970 | 6,090 | +0.83% | 274,600 | 850億8887万 | -0.51% | 9.11 | 2.07 |
01/12 | 6,180 | 6,190 | 6,030 | 6,040 | -2.58% | 403,100 | 843億9027万 | -1.26% | 9.03 | 2.05 |
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 | 2,747 824 6/18 | 1,293 388 3/18 | 732,600 2,442,000 4/25 | - | - | +31.43% 5/2 | -18.78% 2/12 |
2009年 3月期 | 2,290 687 6/25 | 780 234 2/24 | 940,200 3,134,000 6/25 | - | - | +29.95% 5/8 | -23.38% 7/29 |
2010年 3月期 | 1,573 472 6/8 | 813 244 11/25 | 699,300 2,331,000 12/22 | - | - | +18.17% 5/11 | -17.71% 11/25 |
2011年 3月期 | 1,693 508 6/16 | 540 162 3/15 | 876,900 2,923,000 5/6 | 263億7840万 | 84億1201万 | +31.62% 5/10 | -40.26% 3/15 |
2012年 3月期 | 1,147 344 5/25 | 637 191 12/29 | 852,000 2,840,000 5/10 | 178億6254万 | 99億1786万 | +30.51% 5/12 | -17.46% 8/8 |
2013年 3月期 | 840 252 4/2 | 373 112 10/15 | 1,293,900 4,313,000 1/4 | 130億8535万 | 58億1571万 | +44.72% 5/7 | -20.79% 7/25 |
2014年 3月期 | 1,110 333 5/13 | 603 181 4/2 | 6,293,400 20,978,000 5/2 | 172億9135万 | 93億9860万 | +41.28% 5/8 | -21.83% 6/6 |
2015年 3月期 | 1,280 384 11/28 | 733 220 4/11 | 807,600 2,692,000 10/29 | 199億3965万 | 114億2376万 | +23.22% 9/8 | -17.43% 2/3 |
2016年 3月期 | 1,067 320 4/23 | 567 170 2/12 | 396,300 1,321,000 4/23 | 166億1638万 | 88億2745万 | +20.67% 3/22 | -17.78% 8/25 |
2017年 3月期 | 1,057 317 3/13 | 597 179 6/27 | 360,900 1,203,000 3/13 | 164億6060万 | 92億9478万 | +12.81% 12/9 | -14.22% 4/13 |
2018年 3月期 | 1,760 528 11/28 | 800 240 4/14 | 1,072,200 3,574,000 12/20 | 274億1703万 | 124億6228万 | +22.45% 5/11 | -12.65% 2/6 |
2019年 3月期 | 1,613 484 4/2 | 1,013 3,040 10/30 | 962,100 3,207,000 8/3 | 251億3227万 | 157億8556万 | +22.85% 11/8 | -20.04% 5/10 |
2020年 3月期 | 1,552 4,655 1/21 | 684 2,052 3/23 | 330,300 110,100 11/8 | 241億7164万 | 106億5525万 | +24.51% 10/29 | -29.31% 3/13 |
2021年 3月期 | 2,017 6,050 1/26 6,050 1/25 | 683 2,050 4/6 | 1,309,500 436,500 2/5 | 314億1534万 | 106億4486万 | +26.44% 1/25 | -8.9% 2/18 |
2022年 3月期 | 3,340 10,020 1/4 | 1,833 5,500 5/13 | 1,048,500 349,500 6/7 | 520億3004万 | 285億5940万 | +25.77% 6/7 | -14.3% 8/20 |
2023年 3月期 | 5,637 16,910 3/9 | 2,270 6,810 5/10 | 2,984,700 994,900 2/9 | 878億718万 | 353億6173万 | +37.03% 5/20 | -14.79% 10/13 |
2024年 3月期 | 9,357 28,070 8/30 | 4,293 12,880 5/16 | 3,059,400 1,019,800 5/26 | 1307億3041万 | 668億8093万 | +33.69% 6/16 | -17.06% 12/12 |
最新 | 7,270 2024/6/7 | 200,300 | 1015億7571万 | +6.29% 6,840 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/28
- 46%(1.46倍)
- 1986/12/27 vs 1985/12/28
- 23%(1.23倍)
- 1987/12/28 vs 1986/12/27
- -10%(0.9倍)
- 1988/12/27 vs 1987/12/28
- 47%(1.47倍)
- 1989/12/29 vs 1988/12/27
- 57%(1.57倍)
- 1990/12/27 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/27
- 9%(1.09倍)
- 1992/12/30 vs 1991/12/30
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/30
- 21%(1.21倍)
- 1994/12/30 vs 1993/12/30
- 43%(1.43倍)
- 1995/12/29 vs 1994/12/30
- 21%(1.21倍)
- 1996/12/30 vs 1995/12/29
- -41%(0.59倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- 68%(1.68倍)
- 1999/12/30 vs 1998/12/30
- 190%(2.9倍)
- 2000/12/29 vs 1999/12/30
- -56%(0.44倍)
- 2001/12/28 vs 2000/12/29
- -46%(0.54倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 223%(3.23倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 55%(1.55倍)
- 2006/12/29 vs 2005/12/30
- -57%(0.43倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -39%(0.61倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- -37%(0.63倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 75%(1.75倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- 123%(2.23倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 78%(1.78倍)
- 2024/06/07 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
373円(2012/10/15) - 1847%(19.47倍)
7,270円(6/7)