株価チャート
株価
5/20
- 前日 (5/17)
- 6,168
- 始値
- 6,102
- 高値
- 6,307
- 安値
- 6,080
- 終値 +0.36%
- 6,190
- 出来高 -16.1%
- 152,200
乖離率
- 株価(5日)
移動平均値 - +1.31%
6,110 - 株価(25日)
移動平均値 - -3.42%
6,409 - 出来高(5日)
移動平均値 - -60.33%
383,680
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 6,102 | 6,307 | 6,080 | 6,190 | +0.36% | 152,200 | 1553億5699万 | -3.42% | 747.38 | 1.25 |
05/17 | 6,163 | 6,250 | 6,078 | 6,168 | +1.11% | 181,400 | 1548億483万 | -3.84% | 744.73 | 1.25 |
05/16 | 6,045 | 6,147 | 5,757 | 6,100 | +1.68% | 586,000 | 1530億9816万 | -4.88% | 736.52 | 1.23 |
05/15 | 6,155 | 6,245 | 5,888 | 5,999 | -1.58% | 479,700 | 1505億6326万 | -6.48% | 724.32 | 1.21 |
05/14 | 6,243 | 6,299 | 5,920 | 6,095 | -2.36% | 519,100 | 1529億7267万 | -5.09% | 735.91 | 1.23 |
05/13 | 6,201 | 6,494 | 6,030 | 6,242 | -7.07% | 686,700 | 1566億6209万 | -2.95% | 753.66 | 1.26 |
05/10 | 6,600 | 6,724 | 6,382 | 6,717 | -2.47% | 681,400 | 1685億8366万 | +4.43% | 811.01 | 1.36 |
05/09 | 6,944 | 7,070 | 6,854 | 6,887 | -2.92% | 287,200 | 1728億5033万 | +7.17% | 831.54 | 1.39 |
05/08 | 6,962 | 7,135 | 6,929 | 7,094 | +2.12% | 218,500 | 1780億4563万 | +10.52% | 856.53 | 1.44 |
05/07 | 6,990 | 6,995 | 6,837 | 6,947 | +0.83% | 172,300 | 1743億5622万 | +8.5% | 838.78 | 1.41 |
05/02 | 6,790 | 6,895 | 6,745 | 6,890 | 0% | 180,300 | 1729億2563万 | +7.84% | 831.9 | 1.39 |
05/01 | 6,882 | 7,002 | 6,798 | 6,890 | -0.93% | 246,500 | 1729億2563万 | +8.06% | 831.9 | 1.39 |
04/30 | 6,804 | 6,987 | 6,702 | 6,955 | +3.4% | 278,100 | 1745億5700万 | +9.44% | 839.75 | 1.41 |
04/26 | 6,756 | 6,770 | 6,591 | 6,726 | +0.87% | 216,900 | 1688億955万 | +6.19% | 812.1 | 1.36 |
04/25 | 6,698 | 6,761 | 6,563 | 6,668 | +1.06% | 405,700 | 1673億5386万 | +5.27% | 805.1 | 1.35 |
04/24 | 6,466 | 6,650 | 6,402 | 6,598 | +5.3% | 542,000 | 1655億9699万 | +4.27% | 796.64 | 1.33 |
04/23 | 6,016 | 6,311 | 5,999 | 6,266 | +6.22% | 427,000 | 1572億6444万 | -0.93% | 756.56 | 1.27 |
04/22 | 5,995 | 6,072 | 5,875 | 5,899 | -2.51% | 277,000 | 1480億5345万 | -7.04% | 712.25 | 1.19 |
04/19 | 6,286 | 6,288 | 5,980 | 6,051 | -4.54% | 245,100 | 1518億6836万 | -5.07% | 730.6 | 1.22 |
04/18 | 6,157 | 6,394 | 6,127 | 6,339 | +2.39% | 228,500 | 1590億9660万 | -1.08% | 765.37 | 1.28 |
04/17 | 6,087 | 6,283 | 6,001 | 6,191 | +2.87% | 279,200 | 1553億8208万 | -3.84% | 747.5 | 1.25 |
04/16 | 5,972 | 6,076 | 5,927 | 6,018 | -0.69% | 261,600 | 1510億4012万 | -7.2% | 726.61 | 1.22 |
04/15 | 6,038 | 6,060 | 5,822 | 6,060 | -1.66% | 446,700 | 1520億9424万 | -7.34% | 731.69 | 1.23 |
04/12 | 6,170 | 6,236 | 6,064 | 6,162 | +1.43% | 445,100 | 1546億5424万 | -6.65% | 744 | 1.25 |
04/11 | 6,122 | 6,165 | 5,963 | 6,075 | -3.72% | 416,000 | 1524億7071万 | -8.73% | 733.5 | 1.23 |
04/10 | 6,230 | 6,393 | 6,200 | 6,310 | +2.85% | 339,500 | 1583億6875万 | -6.1% | 761.87 | 1.28 |
04/09 | 6,140 | 6,154 | 6,010 | 6,135 | -0.29% | 287,600 | 1539億7659万 | -9.74% | 740.74 | 1.24 |
04/08 | 6,186 | 6,200 | 6,120 | 6,153 | -0.55% | 204,500 | 1544億2836万 | -10.42% | 742.91 | 1.24 |
04/05 | 6,220 | 6,261 | 6,134 | 6,187 | -2.29% | 166,700 | 1552億8169万 | -10.82% | 747.02 | 1.25 |
04/04 | 6,350 | 6,440 | 6,286 | 6,332 | +1.12% | 188,300 | 1589億2091万 | -9.44% | 764.53 | 1.28 |
04/03 | 6,447 | 6,451 | 6,262 | 6,262 | -4.35% | 259,200 | 1571億6405万 | -11.1% | 756.08 | 1.27 |
04/02 | 6,746 | 6,746 | 6,503 | 6,547 | -2.44% | 171,000 | 1643億1699万 | -7.91% | 790.49 | 1.32 |
04/01 | 6,800 | 6,920 | 6,614 | 6,711 | +0.13% | 268,000 | 1684億3308万 | -6.23% | 810.29 | 1.36 |
03/29 | 6,629 | 6,722 | 6,555 | 6,702 | +1.67% | 215,500 | 1682億719万 | -6.98% | - | 1.36 |
03/28 | 6,573 | 6,770 | 6,536 | 6,592 | +0.43% | 233,700 | 1654億4641万 | -9.06% | - | 1.33 |
03/27 | 6,476 | 6,636 | 6,401 | 6,564 | +2.95% | 319,400 | 1647億4366万 | -10.03% | - | 1.33 |
03/26 | 6,410 | 6,424 | 6,252 | 6,376 | -0.78% | 234,400 | 1600億2523万 | -13.24% | - | 1.29 |
03/25 | 6,700 | 6,735 | 6,424 | 6,426 | -4.36% | 267,900 | 1612億8013万 | -13.28% | - | 1.3 |
03/22 | 6,548 | 6,767 | 6,474 | 6,719 | +2.86% | 246,400 | 1686億3386万 | -10.01% | - | 1.36 |
03/21 | 6,576 | 6,580 | 6,497 | 6,532 | +0.18% | 262,600 | 1639億4052万 | -12.84% | - | 1.32 |
03/19 | 6,679 | 6,679 | 6,456 | 6,520 | -3.82% | 410,600 | 1636億3935万 | -13.53% | - | 1.32 |
03/18 | 6,570 | 6,826 | 6,570 | 6,779 | +2.6% | 404,200 | 1701億3974万 | -10.46% | - | 1.37 |
03/15 | 6,724 | 6,766 | 6,591 | 6,607 | -4.34% | 326,300 | 1658億2288万 | -13.16% | - | 1.34 |
03/14 | 6,922 | 6,995 | 6,769 | 6,907 | -2.33% | 204,400 | 1733億5230万 | -9.78% | - | 1.4 |
03/13 | 7,491 | 7,491 | 7,059 | 7,072 | -4.29% | 215,300 | 1774億9348万 | -7.89% | - | 1.43 |
03/12 | 7,254 | 7,405 | 7,149 | 7,389 | +0.14% | 213,900 | 1854億4956万 | -3.93% | - | 1.49 |
03/11 | 7,350 | 7,486 | 7,330 | 7,379 | -2.64% | 219,300 | 1851億9858万 | -4.03% | - | 1.49 |
03/08 | 7,520 | 7,680 | 7,511 | 7,579 | +0.56% | 165,000 | 1902億1819万 | -1.11% | - | 1.53 |
03/07 | 7,770 | 7,825 | 7,505 | 7,537 | -1.99% | 264,300 | 1891億6407万 | -1.32% | - | 1.52 |
03/06 | 7,930 | 7,955 | 7,640 | 7,690 | -6.52% | 590,700 | 1930億408万 | +0.92% | - | 1.56 |
03/05 | 7,899 | 8,325 | 7,735 | 8,226 | +3.6% | 486,200 | 2064億5664万 | +8.31% | - | 1.66 |
03/04 | 8,062 | 8,074 | 7,907 | 7,940 | +0.79% | 180,000 | 1992億7859万 | +5.24% | - | 1.61 |
03/01 | 7,600 | 7,892 | 7,600 | 7,878 | +4.51% | 243,100 | 1977億2251万 | +4.82% | - | 1.59 |
02/29 | 7,580 | 7,622 | 7,501 | 7,538 | -1.3% | 272,200 | 1891億8917万 | +0.71% | - | 1.52 |
02/28 | 7,830 | 7,847 | 7,611 | 7,637 | -3.07% | 246,400 | 1916億7388万 | +2.25% | - | 1.54 |
02/27 | 7,810 | 7,958 | 7,780 | 7,879 | +1.8% | 189,600 | 1977億4761万 | +5.72% | - | 1.59 |
02/26 | 7,859 | 7,883 | 7,685 | 7,740 | -2.16% | 248,600 | 1942億5898万 | +4.21% | - | 1.57 |
02/22 | 8,050 | 8,055 | 7,837 | 7,911 | +1.42% | 288,000 | 1985億5075万 | +7.09% | - | 1.6 |
02/21 | 7,670 | 7,884 | 7,670 | 7,800 | +0.26% | 117,300 | 1957億6486万 | +6.28% | - | 1.58 |
02/20 | 7,780 | 7,811 | 7,690 | 7,780 | -1.17% | 122,400 | 1952億6290万 | +6.56% | - | 1.57 |
02/19 | 7,980 | 8,046 | 7,770 | 7,872 | -0.54% | 266,400 | 1975億7192万 | +8.16% | - | 1.59 |
02/16 | 7,910 | 8,067 | 7,715 | 7,915 | +1.16% | 437,900 | 1986億5114万 | +9.17% | - | 1.6 |
02/15 | 7,519 | 7,847 | 7,392 | 7,824 | +5.42% | 325,100 | 1963億6722万 | +8.35% | - | 1.58 |
02/14 | 7,420 | 7,480 | 7,305 | 7,422 | -3.47% | 295,800 | 1862億7780万 | +3.13% | - | 1.5 |
02/13 | 7,420 | 7,730 | 7,399 | 7,689 | +5.39% | 277,400 | 1929億7898万 | +6.94% | - | 1.56 |
02/09 | 7,733 | 7,945 | 7,277 | 7,296 | -5.21% | 473,000 | 1831億1544万 | +1.91% | - | 1.48 |
02/08 | 7,831 | 7,865 | 7,555 | 7,697 | -1.32% | 439,800 | 1931億7976万 | +7.42% | - | 1.56 |
02/07 | 7,140 | 7,912 | 7,106 | 7,800 | +4.61% | 1,027,700 | 1957億6486万 | +8.8% | - | 1.58 |
02/06 | 7,497 | 7,571 | 7,435 | 7,456 | +0.76% | 506,800 | 1871億3113万 | +3.96% | - | 1.51 |
02/05 | 7,370 | 7,519 | 7,290 | 7,400 | +0.72% | 369,000 | 1857億2564万 | +2.91% | - | 1.5 |
02/02 | 7,080 | 7,472 | 7,080 | 7,347 | +8.88% | 747,900 | 1843億9544万 | +2% | - | 1.49 |
02/01 | 6,826 | 6,990 | 6,729 | 6,748 | -2.57% | 255,200 | 1693億6170万 | -6.45% | - | 1.37 |
01/31 | 6,945 | 7,017 | 6,880 | 6,926 | -2.16% | 299,400 | 1738億2916万 | -4.43% | - | 1.4 |
01/30 | 7,078 | 7,120 | 7,044 | 7,079 | +0.17% | 138,200 | 1776億6916万 | -2.67% | - | 1.43 |
01/29 | 6,985 | 7,185 | 6,960 | 7,067 | +1.3% | 265,800 | 1773億6799万 | -3.22% | - | 1.43 |
01/26 | 7,060 | 7,104 | 6,973 | 6,976 | -3.26% | 319,200 | 1750億8406万 | -4.92% | - | 1.41 |
01/25 | 6,980 | 7,238 | 6,980 | 7,211 | +1.19% | 313,500 | 1809億8211万 | -2.2% | - | 1.46 |
01/24 | 7,066 | 7,155 | 6,945 | 7,126 | -0.03% | 303,000 | 1788億4877万 | -3.81% | - | 1.44 |
01/23 | 7,365 | 7,368 | 7,035 | 7,128 | -1.66% | 343,300 | 1788億9897万 | -4.15% | - | 1.44 |
01/22 | 7,293 | 7,380 | 7,221 | 7,248 | +0.32% | 422,200 | 1819億1073万 | -2.93% | - | 1.47 |
01/19 | 6,832 | 7,225 | 6,812 | 7,225 | +7.32% | 457,400 | 1813億3348万 | -3.4% | - | 1.46 |
01/18 | 6,611 | 6,773 | 6,610 | 6,732 | +0.31% | 187,900 | 1689億6013万 | -10.17% | - | 1.36 |
01/17 | 7,029 | 7,080 | 6,711 | 6,711 | -2.03% | 298,600 | 1684億3308万 | -10.7% | - | 1.36 |
01/16 | 7,201 | 7,203 | 6,850 | 6,850 | -4.93% | 376,100 | 1719億2171万 | -9.04% | - | 1.39 |
01/15 | 7,179 | 7,220 | 7,131 | 7,205 | +0.57% | 193,200 | 1808億3152万 | -4.61% | - | 1.46 |
01/12 | 7,330 | 7,348 | 7,114 | 7,164 | -0.57% | 222,600 | 1798億250万 | -5.05% | - | 1.45 |
01/11 | 7,300 | 7,309 | 7,157 | 7,205 | -0.06% | 192,600 | 1808億3152万 | -4.51% | - | 1.46 |
01/10 | 7,410 | 7,425 | 7,204 | 7,209 | -0.7% | 278,500 | 1809億3191万 | -4.45% | - | 1.46 |
01/09 | 7,171 | 7,356 | 7,111 | 7,260 | +4.9% | 464,800 | 1822億1191万 | -3.96% | - | 1.47 |
01/05 | 7,314 | 7,365 | 6,911 | 6,921 | -7.04% | 546,700 | 1737億367万 | -8.54% | - | 1.4 |
01/04 | 7,190 | 7,519 | 7,147 | 7,445 | -4.24% | 474,100 | 1868億5505万 | -1.9% | - | 1.51 |
2023 | ||||||||||
12/29 | 7,773 | 7,815 | 7,632 | 7,775 | -1.33% | 243,400 | 1951億3741万 | +2.41% | - | 1.51 |
12/28 | 7,841 | 7,880 | 7,705 | 7,880 | -0.83% | 186,200 | 1977億7271万 | +3.93% | - | 1.53 |
12/27 | 7,686 | 8,008 | 7,611 | 7,946 | +3.38% | 262,600 | 1994億2918万 | +5.02% | - | 1.55 |
12/26 | 7,608 | 7,793 | 7,592 | 7,686 | +1.03% | 151,500 | 1929億368万 | +1.68% | - | 1.5 |
12/25 | 7,675 | 7,695 | 7,581 | 7,608 | +0.29% | 100,400 | 1909億4604万 | +0.88% | - | 1.48 |
12/22 | 7,629 | 7,730 | 7,522 | 7,586 | +0.21% | 182,300 | 1903億9388万 | +0.6% | - | 1.48 |
12/21 | 7,605 | 7,640 | 7,468 | 7,570 | -3.01% | 307,000 | 1899億9231万 | +0.38% | - | 1.47 |
12/20 | 7,985 | 8,035 | 7,805 | 7,805 | -1.97% | 193,400 | 1958億9035万 | +3.49% | - | 1.52 |
12/19 | 7,881 | 8,019 | 7,832 | 7,962 | +1.21% | 194,800 | 1998億3075万 | +5.99% | - | 1.55 |
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 | 6,250 1,250 4/11 | 2,390 478 1/23 | 1,801,600 9,008,000 5/9 | - | - | +15.66% 2/18 | -29.48% 9/20 |
2009年 3月期 | 3,705 741 6/19 | 1,110 222 3/12 | 789,000 3,945,000 5/12 | - | - | +26.3% 4/13 | -29.06% 10/8 |
2010年 3月期 | 2,125 425 6/3 | 1,130 226 11/25 | 810,600 4,053,000 11/5 | - | - | +18.42% 3/4 | -20.04% 11/25 |
2011年 3月期 | 2,935 587 2/16 | 1,265 253 9/9 | 1,569,200 7,846,000 2/9 | 736億6280万 | 317億4904万 | +26.13% 2/16 | -22.62% 3/15 |
2012年 3月期 | 2,625 525 6/1 | 1,175 235 11/24 | 831,600 4,158,000 5/11 | 658億8240万 | 294億9022万 | +24.33% 2/9 | -18.96% 8/11 |
2013年 3月期 | 2,195 439 3/6 | 1,090 218 10/11 | 866,000 4,330,000 8/9 | 550億9024万 | 273億5688万 | +18.7% 12/3 | -22.27% 5/28 |
2014年 3月期 | 3,950 790 1/9 | 1,790 358 4/2 | 1,681,800 8,409,000 8/9 | 991億3733万 | 449億2552万 | +30.11% 5/16 | -15.67% 2/4 |
2015年 3月期 | 5,320 1,064 12/8 | 3,330 666 4/9 | 914,600 4,573,000 5/12 | 1335億2168万 | 835億7654万 | +17.37% 11/10 | -14.57% 10/17 |
2016年 3月期 | 4,640 928 5/14 | 1,275 255 2/12 | 2,654,400 13,272,000 11/6 | 1164億5500万 | 320億2万 | +20.22% 3/14 | -27.42% 8/25 |
2017年 3月期 | 2,995 599 12/8 | 1,440 288 8/10 288 5/10 | 2,032,800 10,164,000 5/10 | 751億6869万 | 361億4120万 | +25.32% 12/7 | -17.32% 5/13 |
2018年 3月期 | 4,495 899 2/7 | 2,070 414 4/13 | 1,361,400 6,807,000 2/7 | 1128億1578万 | 519億5298万 | +23.1% 1/4 | -9.97% 4/12 |
2019年 3月期 | 4,070 814 4/2 | 1,866 12/25 | 714,400 3,572,000 5/9 | 1021億4910万 | 468億3297万 | +15.03% 4/15 | -18.47% 10/25 |
2020年 3月期 | 3,470 12/20 | 1,635 8/8 | 884,400 5/9 | 870億9026万 | 410億3532万 | +24.32% 11/12 | -29.46% 3/19 |
2021年 3月期 | 5,910 2/10 | 1,763 4/6 | 931,700 6/19 | 1483億2953万 | 442億4787万 | +25.78% 11/10 | -10.77% 7/10 |
2022年 3月期 | 6,970 9/21 | 4,215 3/8 | 613,500 10/28 | 1749億3347万 | 1057億8832万 | +22.55% 9/14 | -19.53% 1/26 |
2023年 3月期 | 11,790 3/9 | 4,305 4/18 | 469,200 3/9 | 2959億612万 | 1080億4714万 | +30.29% 11/21 | -11.88% 7/1 |
2024年 3月期 | 14,770 8/1 | 6,252 3/26 | 1,027,700 2/7 | 3706億9834万 | 1569億1307万 | +14.58% 6/13 | -21.28% 8/18 |
最新 | 6,190 2024/5/20 | 152,200 | 1553億5699万 | -3.42% 6,409 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 21%(1.21倍)
- 1985/12/28 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/27 vs 1985/12/28
- 3%(1.03倍)
- 1987/12/28 vs 1986/12/27
- 29%(1.29倍)
- 1988/12/28 vs 1987/12/28
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 19%(1.19倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -29%(0.71倍)
- 1993/12/30 vs 1992/12/30
- 10%(1.1倍)
- 1994/12/30 vs 1993/12/30
- 59%(1.59倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -33%(0.67倍)
- 1998/12/30 vs 1997/12/30
- -3%(0.97倍)
- 1999/12/30 vs 1998/12/30
- 15%(1.15倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/28
- 46%(1.46倍)
- 2003/12/30 vs 2002/12/30
- 61%(1.61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
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -59%(0.41倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- 37%(1.37倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 36%(1.36倍)
- 2013/12/30 vs 2012/12/28
- 135%(2.35倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- -56%(0.44倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 59%(1.59倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 63%(1.63倍)
- 2020/12/30 vs 2019/12/30
- 33%(1.33倍)
- 2021/12/30 vs 2020/12/30
- 41%(1.41倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/05/20 vs 2023/12/29
- -20%(0.8倍)
- 過去安値
745円(1983/02/09) - 730%(8.3倍)
6,190円(5/20)