株価チャート
株価
6/7
- 前日 (6/6)
- 1,416
- 始値
- 1,429
- 高値
- 1,455
- 安値
- 1,428
- 終値 +2.54%
- 1,452
- 出来高 +57.86%
- 228,900
乖離率
- 株価(5日)
移動平均値 - +2.83%
1,412 - 株価(25日)
移動平均値 - +7.96%
1,345 - 出来高(5日)
移動平均値 - +49.61%
153,000
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 | 1,429 | 1,455 | 1,428 | 1,452 | +2.54% | 228,900 | 1477億7686万 | +7.96% | 11.23 | 1.8 |
06/06 | 1,416 | 1,437 | 1,410 | 1,416 | +0.93% | 145,000 | 1441億1297万 | +5.67% | 10.96 | 1.76 |
06/05 | 1,409 | 1,418 | 1,397 | 1,403 | -0.07% | 88,000 | 1427億8990万 | +4.78% | 10.85 | 1.74 |
06/04 | 1,384 | 1,422 | 1,380 | 1,404 | +1.23% | 175,200 | 1428億9167万 | +5.01% | 10.86 | 1.74 |
06/03 | 1,380 | 1,388 | 1,370 | 1,387 | +0.95% | 127,900 | 1411億6150万 | +3.9% | 10.73 | 1.72 |
05/31 | 1,347 | 1,375 | 1,340 | 1,374 | +2.46% | 184,500 | 1398億3843万 | +2.92% | 10.63 | 1.71 |
05/30 | 1,320 | 1,349 | 1,311 | 1,341 | +0.52% | 123,800 | 1364億7987万 | +0.52% | 10.38 | 1.66 |
05/29 | 1,352 | 1,371 | 1,330 | 1,334 | -2.27% | 101,100 | 1357億6744万 | -0.07% | 10.32 | 1.66 |
05/28 | 1,395 | 1,395 | 1,361 | 1,365 | -2.15% | 120,400 | 1389億2246万 | +2.17% | 10.56 | 1.69 |
05/27 | 1,358 | 1,398 | 1,358 | 1,395 | +2.65% | 190,100 | 1419億7570万 | +4.42% | 10.79 | 1.73 |
05/24 | 1,351 | 1,374 | 1,333 | 1,359 | -0.59% | 131,500 | 1383億1181万 | +1.8% | 10.51 | 1.69 |
05/23 | 1,347 | 1,370 | 1,339 | 1,367 | +2.17% | 180,700 | 1391億2601万 | +2.32% | 10.58 | 1.7 |
05/22 | 1,325 | 1,349 | 1,309 | 1,338 | +2.22% | 173,200 | 1361億7454万 | 0% | 10.35 | 1.66 |
05/21 | 1,301 | 1,326 | 1,298 | 1,309 | +1.47% | 148,300 | 1332億2308万 | -2.53% | 10.13 | 1.62 |
05/20 | 1,289 | 1,301 | 1,283 | 1,290 | +0.08% | 124,600 | 1312億8936万 | -4.23% | 9.98 | 1.6 |
05/17 | 1,311 | 1,315 | 1,282 | 1,289 | -2.64% | 137,700 | 1311億8758万 | -4.59% | 9.97 | 1.6 |
05/16 | 1,290 | 1,334 | 1,289 | 1,324 | +2.24% | 172,700 | 1347億4970万 | -2.36% | 10.24 | 1.64 |
05/15 | 1,350 | 1,352 | 1,265 | 1,295 | +2.78% | 528,000 | 1317億9823万 | -4.57% | 10.02 | 1.61 |
05/14 | 1,268 | 1,281 | 1,244 | 1,260 | -2.17% | 475,200 | 1282億3612万 | -7.28% | 9.75 | 1.56 |
05/13 | 1,284 | 1,288 | 1,269 | 1,288 | +0.47% | 278,000 | 1310億8581万 | -5.43% | 9.97 | 1.6 |
05/10 | 1,335 | 1,335 | 1,278 | 1,282 | -4.11% | 259,800 | 1304億7516万 | -6.01% | 9.92 | 1.59 |
05/09 | 1,340 | 1,346 | 1,331 | 1,337 | +0.45% | 103,500 | 1360億7277万 | -2.12% | 10.34 | 1.66 |
05/08 | 1,345 | 1,345 | 1,326 | 1,331 | -1.04% | 90,000 | 1354億6212万 | -2.49% | 10.3 | 1.65 |
05/07 | 1,338 | 1,351 | 1,327 | 1,345 | +1.2% | 120,200 | 1368億8697万 | -1.61% | 10.41 | 1.67 |
05/02 | 1,339 | 1,339 | 1,323 | 1,329 | -0.82% | 109,200 | 1352億5857万 | -2.71% | 10.28 | 1.65 |
05/01 | 1,362 | 1,366 | 1,340 | 1,340 | -2.97% | 130,200 | 1363億7809万 | -2.12% | 10.37 | 1.66 |
04/30 | 1,372 | 1,390 | 1,367 | 1,381 | +1.32% | 143,600 | 1405億5086万 | +0.73% | 10.68 | 1.71 |
04/26 | 1,363 | 1,369 | 1,348 | 1,363 | +0.07% | 133,900 | 1387億1891万 | -0.73% | 10.55 | 1.69 |
04/25 | 1,366 | 1,373 | 1,361 | 1,362 | -0.66% | 89,400 | 1386億1714万 | -0.87% | 10.54 | 1.69 |
04/24 | 1,373 | 1,380 | 1,368 | 1,371 | +0.29% | 83,500 | 1395億3311万 | -0.36% | 10.61 | 1.7 |
04/23 | 1,362 | 1,371 | 1,348 | 1,367 | +0.59% | 134,200 | 1391億2601万 | -0.73% | 10.58 | 1.7 |
04/22 | 1,365 | 1,371 | 1,347 | 1,359 | +0.82% | 189,800 | 1383億1181万 | -1.31% | 10.51 | 1.69 |
04/19 | 1,362 | 1,362 | 1,326 | 1,348 | -1.39% | 235,800 | 1371億9229万 | -2.11% | 10.43 | 1.67 |
04/18 | 1,363 | 1,381 | 1,359 | 1,367 | -0.51% | 79,900 | 1391億2601万 | -0.8% | 10.58 | 1.7 |
04/17 | 1,388 | 1,393 | 1,370 | 1,374 | -1.22% | 81,700 | 1398億3843万 | -0.29% | 10.63 | 1.71 |
04/16 | 1,417 | 1,424 | 1,386 | 1,391 | -1.97% | 93,500 | 1415億6860万 | +0.94% | 10.76 | 1.73 |
04/15 | 1,420 | 1,423 | 1,398 | 1,419 | -1.8% | 205,200 | 1444億1829万 | +3.05% | 10.98 | 1.76 |
04/12 | 1,422 | 1,451 | 1,416 | 1,445 | +2.26% | 243,300 | 1470億6444万 | +5.01% | 11.18 | 1.79 |
04/11 | 1,394 | 1,418 | 1,390 | 1,413 | +0.57% | 123,900 | 1438億765万 | +2.76% | 10.93 | 1.75 |
04/10 | 1,406 | 1,424 | 1,402 | 1,405 | +0.5% | 184,500 | 1429億9345万 | +2.18% | 10.87 | 1.74 |
04/09 | 1,368 | 1,414 | 1,365 | 1,398 | +2.95% | 263,200 | 1422億8103万 | +1.75% | 10.82 | 1.73 |
04/08 | 1,347 | 1,365 | 1,344 | 1,358 | +1.34% | 115,200 | 1382億1004万 | -1.02% | 10.51 | 1.69 |
04/05 | 1,327 | 1,344 | 1,321 | 1,340 | +0.37% | 84,700 | 1363億7809万 | -2.4% | 10.37 | 1.66 |
04/04 | 1,335 | 1,346 | 1,334 | 1,335 | 0% | 103,600 | 1358億6922万 | -2.84% | 10.33 | 1.66 |
04/03 | 1,318 | 1,341 | 1,315 | 1,335 | +0.75% | 107,800 | 1358億6922万 | -2.91% | 10.33 | 1.66 |
04/02 | 1,317 | 1,334 | 1,301 | 1,325 | -0.3% | 169,700 | 1348億5147万 | -3.78% | 10.25 | 1.64 |
04/01 | 1,365 | 1,369 | 1,329 | 1,329 | -2.85% | 108,500 | 1352億5857万 | -3.56% | 10.28 | 1.65 |
03/29 | 1,329 | 1,375 | 1,329 | 1,368 | +2.17% | 193,000 | 1392億2778万 | -0.87% | 11.02 | 1.7 |
03/28 | 1,349 | 1,367 | 1,339 | 1,339 | -4.29% | 377,900 | 1362億7632万 | -2.97% | 10.79 | 1.66 |
03/27 | 1,396 | 1,413 | 1,389 | 1,399 | +0.21% | 805,900 | 1423億8280万 | +1.38% | 11.27 | 1.74 |
03/26 | 1,415 | 1,415 | 1,391 | 1,396 | -0.99% | 373,200 | 1420億7748万 | +1.31% | 11.24 | 1.73 |
03/25 | 1,401 | 1,415 | 1,401 | 1,410 | +1% | 265,900 | 1435億232万 | +2.47% | 11.36 | 1.75 |
03/22 | 1,415 | 1,418 | 1,391 | 1,396 | -1.62% | 256,600 | 1420億7748万 | +1.6% | 11.24 | 1.73 |
03/21 | 1,390 | 1,423 | 1,390 | 1,419 | +2.9% | 374,300 | 1444億1829万 | +3.43% | 11.43 | 1.76 |
03/19 | 1,375 | 1,388 | 1,371 | 1,379 | +0.22% | 160,100 | 1403億4731万 | +0.73% | 11.11 | 1.71 |
03/18 | 1,367 | 1,381 | 1,367 | 1,376 | +0.73% | 149,900 | 1400億4198万 | +0.66% | 11.08 | 1.71 |
03/15 | 1,359 | 1,378 | 1,354 | 1,366 | +0.22% | 149,000 | 1390億2424万 | +0.15% | 11 | 1.7 |
03/14 | 1,357 | 1,370 | 1,346 | 1,363 | -0.29% | 157,600 | 1387億1891万 | +0.07% | 10.98 | 1.69 |
03/13 | 1,373 | 1,388 | 1,345 | 1,367 | -0.22% | 230,300 | 1391億2601万 | +0.29% | 11.01 | 1.7 |
03/12 | 1,370 | 1,373 | 1,350 | 1,370 | -0.87% | 186,500 | 1394億3133万 | +0.81% | 11.03 | 1.7 |
03/11 | 1,405 | 1,410 | 1,372 | 1,382 | -1.22% | 247,100 | 1406億5263万 | +2.14% | 11.13 | 1.72 |
03/08 | 1,387 | 1,410 | 1,383 | 1,399 | +0.14% | 208,200 | 1423億8280万 | +3.78% | 11.27 | 1.74 |
03/07 | 1,418 | 1,420 | 1,384 | 1,397 | -1.62% | 269,600 | 1421億7925万 | +4.18% | 11.25 | 1.73 |
03/06 | 1,381 | 1,422 | 1,377 | 1,420 | +3.5% | 263,600 | 1445億2007万 | +6.37% | 11.44 | 1.76 |
03/05 | 1,367 | 1,384 | 1,347 | 1,372 | +0.15% | 229,800 | 1396億3488万 | +3.31% | 11.05 | 1.7 |
03/04 | 1,402 | 1,402 | 1,365 | 1,370 | -1.08% | 313,900 | 1394億3133万 | +3.63% | 11.03 | 1.7 |
03/01 | 1,376 | 1,386 | 1,367 | 1,385 | +1.61% | 227,500 | 1409億5795万 | +5.16% | 11.16 | 1.72 |
02/29 | 1,355 | 1,367 | 1,345 | 1,363 | +0.07% | 222,300 | 1387億1891万 | +3.97% | 10.98 | 1.69 |
02/28 | 1,352 | 1,366 | 1,343 | 1,362 | -0.58% | 191,300 | 1386億1714万 | +4.37% | 10.97 | 1.69 |
02/27 | 1,361 | 1,374 | 1,357 | 1,370 | +0.81% | 167,400 | 1394億3133万 | +5.47% | 11.03 | 1.7 |
02/26 | 1,375 | 1,376 | 1,353 | 1,359 | -1.16% | 206,200 | 1383億1181万 | +5.27% | 10.95 | 1.69 |
02/22 | 1,388 | 1,390 | 1,351 | 1,375 | +0.36% | 240,300 | 1399億4021万 | +7.17% | 11.08 | 1.71 |
02/21 | 1,332 | 1,383 | 1,325 | 1,370 | +2.85% | 374,900 | 1394億3133万 | +7.62% | 11.03 | 1.7 |
02/20 | 1,341 | 1,350 | 1,326 | 1,332 | -0.82% | 131,000 | 1355億6390万 | +5.38% | 10.73 | 1.65 |
02/19 | 1,361 | 1,366 | 1,335 | 1,343 | -1.25% | 140,500 | 1366億8342万 | +6.93% | 10.82 | 1.67 |
02/16 | 1,368 | 1,374 | 1,350 | 1,360 | -0.22% | 137,400 | 1384億1359万 | +9.06% | 10.95 | 1.69 |
02/15 | 1,348 | 1,370 | 1,346 | 1,363 | +1.79% | 159,900 | 1387億1891万 | +10.1% | 10.98 | 1.69 |
02/14 | 1,347 | 1,356 | 1,332 | 1,339 | -1.03% | 136,200 | 1362億7632万 | +9.04% | 10.79 | 1.66 |
02/13 | 1,311 | 1,354 | 1,311 | 1,353 | +3.52% | 174,200 | 1377億116万 | +10.99% | 10.9 | 1.68 |
02/09 | 1,330 | 1,334 | 1,300 | 1,307 | -0.76% | 153,500 | 1330億1953万 | +8.11% | 10.53 | 1.62 |
02/08 | 1,350 | 1,350 | 1,313 | 1,317 | -0.23% | 255,100 | 1340億3727万 | +9.66% | 10.61 | 1.63 |
02/07 | 1,390 | 1,391 | 1,317 | 1,320 | -5.1% | 600,200 | 1343億4260万 | +10.74% | 10.63 | 1.64 |
02/06 | 1,454 | 1,480 | 1,375 | 1,391 | +11.82% | 1,481,200 | 1415億6860万 | +17.58% | 11.2 | 1.73 |
02/05 | 1,255 | 1,255 | 1,238 | 1,244 | +0.24% | 140,400 | 1266億772万 | +6.23% | 10.02 | 1.54 |
02/02 | 1,250 | 1,250 | 1,233 | 1,241 | +0.08% | 79,800 | 1263億240万 | +6.52% | 10 | 1.54 |
02/01 | 1,240 | 1,254 | 1,237 | 1,240 | 0% | 86,800 | 1262億62万 | +6.99% | 9.99 | 1.54 |
01/31 | 1,232 | 1,240 | 1,218 | 1,240 | +0.24% | 130,600 | 1262億62万 | +7.45% | 9.99 | 1.54 |
01/30 | 1,235 | 1,245 | 1,235 | 1,237 | +0.16% | 56,300 | 1258億9530万 | +7.75% | 9.96 | 1.54 |
01/29 | 1,224 | 1,235 | 1,213 | 1,235 | +0.9% | 70,200 | 1256億9175万 | +8.05% | 9.95 | 1.53 |
01/26 | 1,244 | 1,245 | 1,219 | 1,224 | -2.08% | 96,000 | 1245億7223万 | +7.56% | 9.86 | 1.52 |
01/25 | 1,244 | 1,256 | 1,236 | 1,250 | +1.3% | 133,700 | 1272億1837万 | +10.33% | 10.07 | 1.55 |
01/24 | 1,223 | 1,246 | 1,220 | 1,234 | +0.82% | 184,000 | 1255億8997万 | +9.59% | 9.94 | 1.53 |
01/23 | 1,212 | 1,234 | 1,211 | 1,224 | +1.92% | 144,700 | 1245億7223万 | +9.29% | 9.86 | 1.52 |
01/22 | 1,210 | 1,215 | 1,195 | 1,201 | +1.78% | 131,900 | 1222億3141万 | +7.91% | 9.67 | 1.49 |
01/19 | 1,156 | 1,180 | 1,156 | 1,180 | +2.16% | 119,100 | 1200億9414万 | +6.5% | 9.5 | 1.46 |
01/18 | 1,128 | 1,161 | 1,128 | 1,155 | +2.21% | 158,000 | 1175億4977万 | +4.71% | 9.3 | 1.43 |
01/17 | 1,140 | 1,142 | 1,130 | 1,130 | -0.18% | 86,200 | 1150億541万 | +2.91% | 9.1 | 1.4 |
01/16 | 1,134 | 1,138 | 1,128 | 1,132 | -0.44% | 60,300 | 1152億896万 | +3.47% | 9.12 | 1.4 |
01/15 | 1,133 | 1,142 | 1,127 | 1,137 | +0.35% | 80,000 | 1157億1783万 | +4.22% | 9.16 | 1.41 |
01/12 | 1,126 | 1,133 | 1,118 | 1,133 | +0.62% | 112,600 | 1153億1073万 | +4.14% | 9.13 | 1.41 |
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 | 318 63,600 7/18 | 135 27,000 3/17 | 1,910,400 9,552 3/19 | - | - | +31.9% 10/26 | -32.03% 3/14 |
2009年 3月期 | 200 40,000 4/7 | 14 2,910 2/24 2,810 2/9 他2件 | 4,692,600 23,463 8/27 | - | - | +45.47% 3/17 | -41.37% 8/22 |
2010年 3月期 | 75 14,980 6/10 | 22 4,350 4/9 | 4,681,600 23,408 6/2 | - | - | +87.73% 6/3 | -32.05% 7/13 |
2011年 3月期 | 149 29,700 2/14 | 33 6,700 9/28 6,660 9/8 | 12,786,400 63,932 1/13 | 146億4316万 | 32億8361万 | +73.24% 1/13 | -41.39% 3/17 |
2012年 3月期 | 94 18,780 5/12 | 56 113 11/22 11,260 9/26 他2件 | 5,393,600 26,968 5/27 | 92億5921万 | 55億2200万 | +23.26% 10/31 | -27.35% 5/25 |
2013年 3月期 | 108 216 1/31 | 49 99 7/26 98 7/25 | 2,894,400 1,447,200 1/31 | 106億4957万 | 48億3175万 | +29.75% 8/9 | -20.45% 6/4 |
2014年 3月期 | 198 395 12/16 | 68 136 6/7 | 26,227,600 13,113,800 12/16 | 194億7492万 | 67億528万 | +56.65% 10/16 | -13.54% 6/7 |
2015年 3月期 | 393 786 12/9 | 112 224 5/12 224 5/9 | 72,750,600 36,375,300 12/5 | 399億7776万 | 113億9315万 | +98.7% 12/8 | -15.14% 1/13 |
2016年 3月期 | 312 624 6/5 | 152 304 8/25 | 5,872,000 2,936,000 6/3 | 317億3807万 | 154億6213万 | +23.29% 6/4 | -26.61% 8/25 |
2017年 3月期 | 670 1,340 3/31 | 189 378 4/6 | 4,376,800 2,188,400 8/5 | 681億5548万 | 192億2594万 | +25.97% 8/17 | -11.34% 6/24 |
2018年 3月期 | 755 1,509 2/20 | 492 983 11/16 | 4,095,600 2,047,800 2/2 | 767億6373万 | 500億579万 | +15.42% 2/13 | -9.38% 11/15 |
2019年 3月期 | 1,047 9/3 | 579 12/25 | 2,594,800 1,297,400 5/10 | 1065億3654万 | 589億1562万 | +29.49% 5/15 | -17.37% 12/25 |
2020年 3月期 | 873 1/14 | 486 3/13 | 2,076,800 2/6 | 888億4931万 | 494億6250万 | +18.1% 4/14 | -26.39% 3/13 |
2021年 3月期 | 1,129 1/6 | 546 4/3 | 4,266,700 8/6 | 1149億363万 | 555億6898万 | +18.71% 5/15 | -8.7% 11/17 |
2022年 3月期 | 1,381 7/15 | 887 3/9 | 1,622,000 11/8 | 1405億5086万 | 902億7415万 | +13.64% 7/6 | -19.44% 11/8 |
2023年 3月期 | 1,060 11/9 | 745 4/25 | 890,700 11/7 | 1078億8118万 | 758億2215万 | +10.63% 11/9 | -8.34% 10/13 |
2024年 3月期 | 1,480 2/6 | 917 4/27 | 1,481,200 2/6 | 1506億2655万 | 933億2739万 | +17.57% 2/6 | -5.49% 12/8 |
最新 | 1,452 2024/6/7 | 228,900 | 1477億7686万 | +7.96% 1,345 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 56%(1.56倍)
- 2006/12/29 vs 2005/12/30
- -48%(0.52倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -95%(0.05倍)
- 2009/12/30 vs 2008/12/30
- 206%(3.06倍)
- 2010/12/30 vs 2009/12/30
- 49%(1.49倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- 100%(2倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- 188%(2.88倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- 12%(1.12倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- 33%(1.33倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/06/07 vs 2023/12/29
- 32%(1.32倍)
- 過去安値
15円(2009/02/24) - 9879%(99.79倍)
1,452円(6/7)