株価チャート
株価
6/7
- 前日 (6/6)
- 2,563
- 始値
- 2,550
- 高値
- 2,554
- 安値
- 2,537
- 終値 -0.78%
- 2,543
- 出来高 -31.15%
- 51,500
乖離率
- 株価(5日)
移動平均値 - -0.93%
2,567 - 株価(25日)
移動平均値 - -0.78%
2,563 - 出来高(5日)
移動平均値 - -22.67%
66,600
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 | 2,550 | 2,554 | 2,537 | 2,543 | -0.78% | 51,500 | 692億4908万 | -0.78% | 15.34 | 1.2 |
06/06 | 2,570 | 2,573 | 2,540 | 2,563 | +0.55% | 74,800 | 697億9371万 | -0.27% | 15.46 | 1.21 |
06/05 | 2,570 | 2,570 | 2,541 | 2,549 | -1.39% | 65,800 | 694億1247万 | -1.05% | 15.38 | 1.21 |
06/04 | 2,582 | 2,597 | 2,571 | 2,585 | -0.42% | 58,500 | 703億9279万 | +0.15% | 15.6 | 1.22 |
06/03 | 2,598 | 2,614 | 2,588 | 2,596 | +0.54% | 82,400 | 706億9234万 | +0.46% | 15.66 | 1.23 |
05/31 | 2,540 | 2,590 | 2,535 | 2,582 | +1.85% | 209,800 | 703億1110万 | -0.23% | 15.58 | 1.22 |
05/30 | 2,498 | 2,535 | 2,480 | 2,535 | +0.96% | 77,800 | 690億3123万 | -2.16% | 15.29 | 1.2 |
05/29 | 2,526 | 2,540 | 2,505 | 2,511 | -0.59% | 127,400 | 683億7768万 | -3.24% | 15.15 | 1.19 |
05/28 | 2,538 | 2,555 | 2,523 | 2,526 | -0.32% | 107,400 | 687億8615万 | -2.81% | 15.24 | 1.2 |
05/27 | 2,507 | 2,537 | 2,502 | 2,534 | +1.08% | 118,200 | 690億400万 | -2.73% | 15.29 | 1.2 |
05/24 | 2,471 | 2,516 | 2,471 | 2,507 | -0.4% | 107,600 | 682億6876万 | -3.95% | 15.13 | 1.19 |
05/23 | 2,470 | 2,521 | 2,470 | 2,517 | +1.9% | 126,100 | 685億4107万 | -3.82% | 15.19 | 1.19 |
05/22 | 2,474 | 2,489 | 2,458 | 2,470 | -0.68% | 137,800 | 672億6120万 | -5.9% | 14.9 | 1.17 |
05/21 | 2,508 | 2,510 | 2,475 | 2,487 | +1.1% | 182,900 | 677億2413万 | -5.65% | 15.01 | 1.18 |
05/20 | 2,482 | 2,499 | 2,453 | 2,460 | -0.81% | 143,900 | 669億8889万 | -6.99% | 14.84 | 1.16 |
05/17 | 2,512 | 2,523 | 2,475 | 2,480 | -1.67% | 128,900 | 675億3351万 | -6.59% | 14.96 | 1.17 |
05/16 | 2,532 | 2,538 | 2,503 | 2,522 | -0.39% | 120,400 | 686億7723万 | -5.33% | 15.22 | 1.19 |
05/15 | 2,505 | 2,533 | 2,504 | 2,532 | +1.08% | 115,700 | 689億4954万 | -5.17% | 15.28 | 1.2 |
05/14 | 2,510 | 2,517 | 2,485 | 2,505 | -0.56% | 171,600 | 682億1429万 | -6.32% | 15.11 | 1.19 |
05/13 | 2,577 | 2,577 | 2,460 | 2,519 | -5.27% | 371,000 | 685億9553万 | -6.01% | 15.2 | 1.19 |
05/10 | 2,701 | 2,715 | 2,644 | 2,659 | -2.03% | 79,500 | 724億791万 | -1.01% | 16.04 | 1.26 |
05/09 | 2,738 | 2,738 | 2,704 | 2,714 | -0.59% | 38,400 | 739億563万 | +1.04% | 16.37 | 1.28 |
05/08 | 2,726 | 2,748 | 2,717 | 2,730 | -0.04% | 42,200 | 743億4133万 | +1.68% | 16.47 | 1.29 |
05/07 | 2,749 | 2,750 | 2,719 | 2,731 | +0.52% | 40,600 | 743億6856万 | +1.71% | 16.48 | 1.29 |
05/02 | 2,721 | 2,737 | 2,704 | 2,717 | -0.15% | 35,100 | 739億8732万 | +1.23% | 16.39 | 1.29 |
05/01 | 2,698 | 2,728 | 2,689 | 2,721 | +0.52% | 49,200 | 740億9625万 | +1.42% | 16.42 | 1.29 |
04/30 | 2,694 | 2,707 | 2,688 | 2,707 | +0.97% | 41,500 | 737億1501万 | +0.93% | 16.33 | 1.28 |
04/26 | 2,663 | 2,694 | 2,662 | 2,681 | +0.71% | 40,200 | 730億700万 | -0.07% | 16.18 | 1.27 |
04/25 | 2,680 | 2,691 | 2,662 | 2,662 | -1.19% | 51,500 | 724億8960万 | -0.97% | 16.06 | 1.26 |
04/24 | 2,655 | 2,696 | 2,655 | 2,694 | +1.85% | 47,700 | 733億6100万 | +0.07% | 16.25 | 1.28 |
04/23 | 2,646 | 2,662 | 2,635 | 2,645 | -0.04% | 74,300 | 720億2667万 | -1.82% | 15.96 | 1.25 |
04/22 | 2,635 | 2,652 | 2,618 | 2,646 | +0.99% | 64,500 | 720億5390万 | -1.85% | 15.96 | 1.25 |
04/19 | 2,653 | 2,660 | 2,595 | 2,620 | -1.84% | 92,200 | 713億4589万 | -2.86% | 15.81 | 1.24 |
04/18 | 2,646 | 2,677 | 2,646 | 2,669 | +0.87% | 67,100 | 726億8022万 | -1.11% | 16.1 | 1.26 |
04/17 | 2,689 | 2,689 | 2,632 | 2,646 | -1.23% | 67,300 | 720億5390万 | -1.93% | 15.96 | 1.25 |
04/16 | 2,710 | 2,715 | 2,678 | 2,679 | -1.76% | 66,800 | 729億5253万 | -0.78% | 16.16 | 1.27 |
04/15 | 2,720 | 2,734 | 2,708 | 2,727 | -0.62% | 54,600 | 742億5963万 | +1.11% | 16.45 | 1.29 |
04/12 | 2,724 | 2,754 | 2,724 | 2,744 | +1.18% | 78,400 | 747億2256万 | +1.82% | 16.56 | 1.3 |
04/11 | 2,700 | 2,714 | 2,683 | 2,712 | -0.33% | 79,100 | 738億5116万 | +0.86% | 16.36 | 1.28 |
04/10 | 2,719 | 2,730 | 2,710 | 2,721 | +1.11% | 49,800 | 740億9625万 | +1.34% | 16.42 | 1.29 |
04/09 | 2,669 | 2,698 | 2,669 | 2,691 | +0.82% | 41,100 | 732億7931万 | +0.37% | 16.24 | 1.27 |
04/08 | 2,642 | 2,669 | 2,641 | 2,669 | +1.02% | 65,500 | 726億8022万 | -0.37% | 16.1 | 1.26 |
04/05 | 2,630 | 2,654 | 2,622 | 2,642 | -0.15% | 117,800 | 719億4498万 | -1.42% | 15.94 | 1.25 |
04/04 | 2,651 | 2,682 | 2,646 | 2,646 | -0.82% | 113,800 | 720億5390万 | -1.38% | 15.96 | 1.25 |
04/03 | 2,650 | 2,675 | 2,632 | 2,668 | +0.15% | 93,900 | 726億5299万 | -0.56% | 16.1 | 1.26 |
04/02 | 2,700 | 2,716 | 2,657 | 2,664 | -1.33% | 125,600 | 725億4406万 | -0.75% | 16.07 | 1.26 |
04/01 | 2,760 | 2,771 | 2,693 | 2,700 | -0.74% | 95,800 | 735億2439万 | +0.63% | 16.29 | 1.28 |
03/29 | 2,700 | 2,739 | 2,695 | 2,720 | +0.63% | 100,700 | 740億6901万 | +1.53% | 16.41 | 1.29 |
03/28 | 2,704 | 2,734 | 2,694 | 2,703 | -0.04% | 122,200 | 736億608万 | +1.08% | 16.31 | 1.28 |
03/27 | 2,726 | 2,726 | 2,699 | 2,704 | +0.26% | 116,700 | 736億3331万 | +1.31% | 16.31 | 1.28 |
03/26 | 2,695 | 2,711 | 2,668 | 2,697 | -0.7% | 191,200 | 734億4270万 | +1.28% | 16.27 | 1.28 |
03/25 | 2,800 | 2,803 | 2,716 | 2,716 | -3.52% | 143,700 | 739億6009万 | +2.26% | 16.39 | 1.29 |
03/22 | 2,774 | 2,822 | 2,772 | 2,815 | +1.92% | 155,600 | 766億5598万 | +6.31% | 16.98 | 1.34 |
03/21 | 2,779 | 2,785 | 2,748 | 2,762 | +0.58% | 143,900 | 752億1273万 | +4.7% | 16.66 | 1.31 |
03/19 | 2,720 | 2,759 | 2,715 | 2,746 | +1.55% | 122,800 | 747億7703万 | +4.37% | 16.57 | 1.3 |
03/18 | 2,671 | 2,707 | 2,664 | 2,704 | +1.73% | 63,400 | 736億3331万 | +2.93% | 16.31 | 1.28 |
03/15 | 2,655 | 2,671 | 2,643 | 2,658 | -0.11% | 77,400 | 723億8068万 | +1.26% | 16.04 | 1.26 |
03/14 | 2,683 | 2,683 | 2,646 | 2,661 | -0.04% | 68,100 | 724億6237万 | +1.37% | 16.05 | 1.26 |
03/13 | 2,695 | 2,714 | 2,648 | 2,662 | -0.93% | 82,000 | 724億8960万 | +1.45% | 16.06 | 1.26 |
03/12 | 2,668 | 2,696 | 2,622 | 2,687 | +2.64% | 148,900 | 731億7038万 | +2.36% | 16.21 | 1.28 |
03/11 | 2,634 | 2,645 | 2,593 | 2,618 | -1.36% | 88,300 | 712億9143万 | -0.27% | 15.8 | 1.24 |
03/08 | 2,600 | 2,661 | 2,595 | 2,654 | +1.8% | 116,400 | 722億7175万 | +0.99% | 16.01 | 1.26 |
03/07 | 2,628 | 2,640 | 2,601 | 2,607 | -0.23% | 63,600 | 709億9188万 | -0.84% | 15.73 | 1.24 |
03/06 | 2,604 | 2,625 | 2,601 | 2,613 | -0.15% | 62,100 | 711億5527万 | -0.76% | 15.77 | 1.24 |
03/05 | 2,651 | 2,657 | 2,604 | 2,617 | -1.28% | 57,300 | 712億6419万 | -0.76% | 15.79 | 1.24 |
03/04 | 2,692 | 2,705 | 2,647 | 2,651 | -1.45% | 85,000 | 721億9006万 | +0.42% | 15.99 | 1.26 |
03/01 | 2,703 | 2,705 | 2,674 | 2,690 | -0.74% | 103,200 | 732億5208万 | +1.82% | 16.23 | 1.28 |
02/29 | 2,692 | 2,723 | 2,682 | 2,710 | +1.96% | 136,100 | 737億9670万 | +2.57% | 16.35 | 1.29 |
02/28 | 2,690 | 2,704 | 2,656 | 2,658 | -1.19% | 116,200 | 723億8068万 | +0.61% | 16.04 | 1.26 |
02/27 | 2,650 | 2,693 | 2,649 | 2,690 | +2.4% | 127,100 | 732億5208万 | +1.66% | 16.23 | 1.28 |
02/26 | 2,621 | 2,648 | 2,621 | 2,627 | +1% | 108,100 | 715億3651万 | -0.79% | 15.85 | 1.25 |
02/22 | 2,605 | 2,612 | 2,590 | 2,601 | +0.46% | 85,900 | 708億2849万 | -1.92% | 15.69 | 1.23 |
02/21 | 2,583 | 2,598 | 2,571 | 2,589 | -0.19% | 76,300 | 705億172万 | -2.52% | 15.62 | 1.23 |
02/20 | 2,546 | 2,594 | 2,545 | 2,594 | +1.93% | 183,100 | 706億3788万 | -2.55% | 15.65 | 1.23 |
02/19 | 2,539 | 2,551 | 2,525 | 2,545 | +1.03% | 104,100 | 693億354万 | -4.65% | 15.35 | 1.21 |
02/16 | 2,541 | 2,550 | 2,514 | 2,519 | -0.16% | 139,500 | 685億9553万 | -5.94% | 15.2 | 1.2 |
02/15 | 2,564 | 2,571 | 2,507 | 2,523 | -1.41% | 140,300 | 687億446万 | -6.1% | 15.22 | 1.2 |
02/14 | 2,620 | 2,620 | 2,537 | 2,559 | -0.93% | 186,800 | 696億8478万 | -5.15% | 15.44 | 1.21 |
02/13 | 2,580 | 2,591 | 2,521 | 2,583 | -2.53% | 268,600 | 703億3833万 | -4.51% | 15.58 | 1.23 |
02/09 | 2,661 | 2,670 | 2,643 | 2,650 | -0.41% | 97,100 | 721億6283万 | -2.21% | 15.99 | 1.26 |
02/08 | 2,647 | 2,677 | 2,621 | 2,661 | +0.6% | 138,400 | 724億6237万 | -1.99% | 16.05 | 1.26 |
02/07 | 2,640 | 2,665 | 2,628 | 2,645 | -0.3% | 128,000 | 720億2667万 | -2.76% | 15.96 | 1.26 |
02/06 | 2,683 | 2,684 | 2,653 | 2,653 | -1.3% | 68,300 | 722億4452万 | -2.68% | 16.01 | 1.26 |
02/05 | 2,700 | 2,707 | 2,685 | 2,688 | -0.04% | 87,000 | 731億9761万 | -1.65% | 16.22 | 1.28 |
02/02 | 2,681 | 2,702 | 2,668 | 2,689 | +0.3% | 63,200 | 732億2485万 | -1.79% | 16.22 | 1.28 |
02/01 | 2,667 | 2,691 | 2,644 | 2,681 | -0.15% | 118,700 | 730億700万 | -2.26% | 16.18 | 1.27 |
01/31 | 2,700 | 2,713 | 2,667 | 2,685 | -0.74% | 133,200 | 731億1592万 | -2.29% | 16.2 | 1.27 |
01/30 | 2,720 | 2,731 | 2,696 | 2,705 | -0.15% | 66,800 | 736億6055万 | -1.71% | 16.32 | 1.28 |
01/29 | 2,695 | 2,725 | 2,687 | 2,709 | +0.82% | 78,400 | 737億6947万 | -1.74% | 16.34 | 1.29 |
01/26 | 2,694 | 2,711 | 2,681 | 2,687 | -0.37% | 105,100 | 731億7038万 | -2.72% | 16.21 | 1.28 |
01/25 | 2,688 | 2,709 | 2,684 | 2,697 | +0.26% | 82,500 | 734億4270万 | -2.53% | 16.27 | 1.28 |
01/24 | 2,730 | 2,732 | 2,684 | 2,690 | -1.5% | 68,000 | 732億5208万 | -2.99% | 16.23 | 1.28 |
01/23 | 2,779 | 2,782 | 2,723 | 2,731 | -0.84% | 84,500 | 743億6856万 | -1.76% | 16.48 | 1.3 |
01/22 | 2,740 | 2,768 | 2,739 | 2,754 | +0.66% | 44,700 | 749億9488万 | -1.11% | 16.62 | 1.31 |
01/19 | 2,738 | 2,755 | 2,727 | 2,736 | +0.74% | 53,500 | 745億471万 | -1.9% | 16.51 | 1.3 |
01/18 | 2,703 | 2,740 | 2,700 | 2,716 | +0.3% | 50,100 | 739億6009万 | -2.76% | 16.39 | 1.29 |
01/17 | 2,740 | 2,779 | 2,708 | 2,708 | -1.06% | 78,100 | 737億4224万 | -3.18% | 16.34 | 1.29 |
01/16 | 2,785 | 2,785 | 2,737 | 2,737 | -1.65% | 52,900 | 745億3195万 | -2.32% | 16.51 | 1.3 |
01/15 | 2,746 | 2,793 | 2,736 | 2,783 | +1.2% | 68,300 | 757億8458万 | -0.89% | 16.79 | 1.32 |
01/12 | 2,777 | 2,777 | 2,740 | 2,750 | -0.33% | 82,000 | 748億8595万 | -2.2% | 16.59 | 1.3 |
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 12月期 | 1,484 2/4 | 786 3/17 | 344,700 2/27 | - | - | +19.38% 5/7 | -29.42% 3/17 |
2009年 12月期 | 1,331 9/11 | 765 1/26 | 78,700 7/27 | - | - | +18.05% 3/23 | -7.69% 11/27 |
2010年 12月期 | 1,445 12/16 | 1,050 2/9 1/27 | 135,100 8/24 | 380億2084万 | 276億2760万 | +13.72% 5/19 | -7.14% 11/16 |
2011年 12月期 | 1,738 5/2 | 1,120 3/15 | 262,000 2/17 | 457億3025万 | 294億6944万 | +13.09% 2/18 | -19.54% 3/15 |
2012年 12月期 | 1,530 2/29 | 857 10/15 10/12 | 159,900 11/29 | 402億5736万 | 225億4938万 | +16.59% 11/26 | -12.87% 10/11 |
2013年 12月期 | 1,931 5/20 | 1,172 8/28 | 393,000 10/2 | 508億847万 | 308億3766万 | +13.14% 2/19 | -19.16% 6/13 |
2014年 12月期 | 1,910 4/4 | 1,403 2/5 2/4 | 454,300 2/13 | 502億5668万 | 369億1630万 | +10.34% 3/5 | -7.93% 4/11 |
2015年 12月期 | 2,033 12/7 | 1,490 2/9 | 1,730,800 2/9 | 534億9311万 | 392億547万 | +8.39% 11/24 | -8.79% 1/12 |
2016年 12月期 | 2,229 12/6 | 1,658 2/8 | 427,900 5/16 | 586億5034万 | 436億2596万 | +8.21% 12/2 | -6.6% 8/19 |
2017年 12月期 | 3,360 11/6 | 1,970 1/4 | 686,100 2/13 | 913億4317万 | 518億3543万 | +14.22% 2/20 | -7.11% 2/7 |
2018年 12月期 | 3,295 8/6 | 2,118 12/26 | 909,400 6/15 | 897億2699万 | 576億7580万 | +11.32% 6/14 | -19.19% 12/25 |
2019年 12月期 | 3,195 5/7 | 2,198 1/4 | 207,200 6/24 | 870億386万 | 598億5430万 | +9.91% 2/25 | -9.16% 8/5 |
2020年 12月期 | 3,045 12/10 | 1,620 3/19 | 280,300 3/23 | 829億1917万 | 441億1463万 | +14.58% 6/10 | -23.94% 3/19 |
2021年 12月期 | 3,225 9/14 | 2,551 4/28 | 253,900 7/29 | 878億2080万 | 694億6693万 | +8.56% 6/7 | -12.72% 1/26 |
2022年 12月期 | 2,844 1/5 | 1,962 6/20 | 354,900 8/8 | 774億4569万 | 534億2772万 | +20.48% 8/17 | -9.07% 5/27 |
2023年 12月期 | 2,970 12/4 | 2,229 1/6 | 568,300 7/28 | 808億7683万 | 606億9847万 | +14.03% 2/8 | -6.42% 6/1 |
最新 | 2,543 2024/6/7 | 51,500 | 692億4908万 | -0.78% 2,563 |
年間値上がり率
- 1991/12/27 vs 1990/12/27
- -15%(0.85倍)
- 1992/12/29 vs 1991/12/27
- -62%(0.38倍)
- 1993/12/29 vs 1992/12/29
- 6%(1.06倍)
- 1994/12/30 vs 1993/12/29
- 32%(1.32倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- 34%(1.34倍)
- 1997/12/30 vs 1996/12/30
- -29%(0.71倍)
- 1998/12/30 vs 1997/12/30
- -4%(0.96倍)
- 1999/12/30 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/29 vs 1999/12/30
- 80%(1.8倍)
- 2001/12/28 vs 2000/12/29
- -35%(0.65倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- 19%(1.19倍)
- 2004/12/30 vs 2003/12/30
- 33%(1.33倍)
- 2005/12/30 vs 2004/12/30
- 23%(1.23倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- 30%(1.3倍)
- 2010/12/30 vs 2009/12/30
- 26%(1.26倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 45%(1.45倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 7%(1.07倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/06/07 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
590円(2002/10/23) - 331%(4.31倍)
2,543円(6/7)