株価チャート
株価
6/7
- 前日 (6/6)
- 8,110
- 始値
- 8,260
- 高値
- 8,640
- 安値
- 8,230
- 終値 +5.8%
- 8,580
- 出来高 +131.4%
- 19,900
乖離率
- 株価(5日)
移動平均値 - +3.92%
8,256 - 株価(25日)
移動平均値 - -2.34%
8,786 - 出来高(5日)
移動平均値 - +33.38%
14,920
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 | 8,260 | 8,640 | 8,230 | 8,580 | +5.8% | 19,900 | 287億6841万 | -2.34% | 15.08 | 2 |
06/06 | 8,200 | 8,340 | 8,110 | 8,110 | -0.25% | 8,600 | 271億9252万 | -7.85% | 14.25 | 1.89 |
06/05 | 8,150 | 8,230 | 8,110 | 8,130 | -0.61% | 14,800 | 272億5958万 | -8.03% | 14.29 | 1.9 |
06/04 | 8,330 | 8,430 | 8,110 | 8,180 | -1.21% | 14,600 | 274億2722万 | -7.78% | 14.37 | 1.91 |
06/03 | 8,450 | 8,470 | 8,210 | 8,280 | -0.24% | 16,700 | 277億6252万 | -7.02% | 14.55 | 1.93 |
05/31 | 8,120 | 8,310 | 8,080 | 8,300 | +1.22% | 11,900 | 278億2958万 | -7.05% | 14.59 | 1.94 |
05/30 | 7,990 | 8,390 | 7,980 | 8,200 | +1.23% | 24,000 | 274億9428万 | -8.4% | 14.41 | 1.91 |
05/29 | 8,400 | 8,400 | 8,060 | 8,100 | 0% | 20,500 | 271億5899万 | -9.71% | 14.23 | 1.89 |
05/28 | 7,940 | 8,170 | 7,940 | 8,100 | +2.27% | 14,400 | 271億5899万 | -10.05% | 14.23 | 1.89 |
05/27 | 8,160 | 8,160 | 7,850 | 7,920 | -1.98% | 37,400 | 265億5545万 | -12.51% | 13.92 | 1.85 |
05/24 | 8,620 | 8,770 | 8,070 | 8,080 | -7.66% | 53,900 | 270億9193万 | -11.26% | 14.2 | 1.89 |
05/23 | 8,790 | 8,900 | 8,710 | 8,750 | 0% | 15,100 | 293億3841万 | -4.43% | 15.38 | 2.04 |
05/22 | 8,720 | 8,840 | 8,630 | 8,750 | 0% | 25,200 | 293億3841万 | -4.79% | 15.38 | 2.04 |
05/21 | 8,930 | 9,360 | 8,750 | 8,750 | -2.02% | 31,400 | 293億3841万 | -5.17% | 15.38 | 2.04 |
05/20 | 8,840 | 9,090 | 8,780 | 8,930 | +0.56% | 31,400 | 299億4195万 | -3.76% | 15.69 | 2.08 |
05/17 | 9,300 | 9,440 | 8,730 | 8,880 | -6.03% | 122,800 | 297億7430万 | -4.72% | 15.6 | 2.07 |
05/16 | 10,260 | 10,340 | 9,430 | 9,450 | -7.71% | 68,400 | 316億8549万 | +0.79% | 16.61 | 2.21 |
05/15 | 10,170 | 10,320 | 9,800 | 10,240 | -0.87% | 44,700 | 343億3433万 | +8.96% | 17.99 | 2.39 |
05/14 | 10,590 | 10,970 | 10,190 | 10,330 | -2.36% | 77,500 | 346億3609万 | +10.06% | 18.15 | 2.41 |
05/13 | 10,200 | 10,690 | 9,660 | 10,580 | +15% | 188,100 | 354億7433万 | +12.87% | 18.59 | 2.47 |
05/10 | 8,700 | 9,340 | 8,700 | 9,200 | +5.75% | 64,900 | 308億4725万 | -1.66% | 16.17 | 2.15 |
05/09 | 8,810 | 8,870 | 8,510 | 8,700 | +0.46% | 40,300 | 291億7076万 | -7.53% | 15.29 | 2.03 |
05/08 | 9,330 | 9,390 | 8,580 | 8,660 | -7.18% | 51,400 | 290億3665万 | -9% | 15.22 | 2.02 |
05/07 | 9,180 | 9,350 | 9,120 | 9,330 | +2.41% | 17,900 | 312億8313万 | -3.22% | 16.4 | 2.18 |
05/02 | 8,940 | 9,270 | 8,890 | 9,110 | +1.56% | 15,600 | 305億4548万 | -6.41% | 16.01 | 2.13 |
05/01 | 9,220 | 9,220 | 8,890 | 8,970 | -1.1% | 19,400 | 300億7606万 | -8.64% | 15.76 | 2.09 |
04/30 | 8,840 | 9,070 | 8,750 | 9,070 | +2.02% | 15,100 | 304億1136万 | -8.53% | 15.94 | 2.12 |
04/26 | 9,090 | 9,140 | 8,770 | 8,890 | -1.88% | 22,400 | 298億783万 | -11.06% | 15.62 | 2.07 |
04/25 | 8,900 | 9,320 | 8,860 | 9,060 | +1.8% | 56,500 | 303億7783万 | -10.23% | 15.92 | 2.11 |
04/24 | 8,840 | 8,930 | 8,710 | 8,900 | +0.68% | 11,500 | 298億4136万 | -12.66% | 15.64 | 2.08 |
04/23 | 8,840 | 8,890 | 8,650 | 8,840 | +1.73% | 27,800 | 296億4018万 | -13.97% | 15.53 | 2.06 |
04/22 | 8,940 | 9,000 | 8,670 | 8,690 | -2.91% | 34,400 | 291億3723万 | -16.18% | 15.27 | 2.03 |
04/19 | 9,150 | 9,290 | 8,770 | 8,950 | -3.56% | 25,300 | 300億900万 | -14.4% | 15.73 | 2.09 |
04/18 | 9,070 | 9,420 | 8,910 | 9,280 | +0.43% | 30,000 | 311億1548万 | -11.8% | 16.31 | 2.17 |
04/17 | 9,250 | 9,300 | 9,120 | 9,240 | -1.28% | 29,100 | 309億8136万 | -12.86% | 16.24 | 2.16 |
04/16 | 9,400 | 9,580 | 9,160 | 9,360 | -2.4% | 47,900 | 313億8372万 | -12.63% | 16.45 | 2.18 |
04/15 | 9,530 | 9,640 | 9,450 | 9,590 | -0.93% | 25,500 | 321億5490万 | -11.39% | 16.85 | 2.24 |
04/12 | 10,040 | 10,040 | 9,570 | 9,680 | -3.59% | 34,600 | 324億5667万 | -11.55% | 17.01 | 2.26 |
04/11 | 9,760 | 10,100 | 9,720 | 10,040 | +0.8% | 23,800 | 336億6373万 | -9.21% | 17.64 | 2.34 |
04/10 | 10,290 | 10,340 | 9,950 | 9,960 | -3.21% | 22,300 | 333億9550万 | -10.65% | 17.5 | 2.32 |
04/09 | 9,990 | 10,340 | 9,900 | 10,290 | +3.11% | 18,800 | 345億197万 | -8.37% | 18.08 | 2.4 |
04/08 | 9,880 | 10,190 | 9,840 | 9,980 | +0.4% | 33,200 | 334億6256万 | -11.56% | 17.54 | 2.33 |
04/05 | 9,780 | 10,360 | 9,770 | 9,940 | -1.09% | 21,500 | 333億2844万 | -12.37% | 17.47 | 2.32 |
04/04 | 10,070 | 10,230 | 9,650 | 10,050 | -0.5% | 37,800 | 336億9726万 | -11.8% | 17.66 | 2.35 |
04/03 | 10,100 | 10,290 | 9,700 | 10,100 | -3.99% | 60,400 | 338億6491万 | -11.48% | 17.75 | 2.36 |
04/02 | 11,370 | 11,370 | 10,260 | 10,520 | -7.72% | 49,100 | 352億7316万 | -7.88% | 18.49 | 2.46 |
04/01 | 11,730 | 11,730 | 11,050 | 11,400 | -3.06% | 23,200 | 382億2376万 | -0.11% | 20.03 | 2.66 |
03/29 | 11,820 | 12,020 | 11,620 | 11,760 | +0.68% | 16,200 | 394億3083万 | +3.35% | 18.27 | 2.74 |
03/28 | 11,380 | 11,820 | 11,200 | 11,680 | +4.29% | 21,500 | 391億6259万 | +3.02% | 18.15 | 2.73 |
03/27 | 11,280 | 11,430 | 11,190 | 11,200 | -2.1% | 12,000 | 375億5317万 | -1.03% | 17.4 | 2.61 |
03/26 | 11,110 | 11,440 | 11,090 | 11,440 | +3.34% | 14,100 | 383億5788万 | +1.23% | 17.77 | 2.67 |
03/25 | 11,010 | 11,370 | 10,750 | 11,070 | -2.12% | 14,200 | 371億1728万 | -1.7% | 17.2 | 2.58 |
03/22 | 11,890 | 11,890 | 11,200 | 11,310 | -1.39% | 19,700 | 379億2200万 | +0.59% | 17.57 | 2.64 |
03/21 | 11,070 | 11,890 | 10,970 | 11,470 | +3.8% | 45,100 | 384億5847万 | +2.16% | 17.82 | 2.68 |
03/19 | 11,170 | 11,230 | 10,910 | 11,050 | -0.63% | 17,700 | 370億5023万 | -1.44% | 17.17 | 2.58 |
03/18 | 11,190 | 11,560 | 10,730 | 11,120 | +2.11% | 30,900 | 372億8493万 | -0.79% | 17.28 | 2.6 |
03/15 | 10,470 | 11,250 | 10,350 | 10,890 | +2.45% | 42,400 | 365億1375万 | -2.59% | 16.92 | 2.54 |
03/14 | 11,320 | 11,320 | 10,320 | 10,630 | -6.1% | 67,100 | 356億4198万 | -4.81% | 16.52 | 2.48 |
03/13 | 12,270 | 12,270 | 11,090 | 11,320 | -5.43% | 53,600 | 379億5552万 | +1.59% | 17.59 | 2.64 |
03/12 | 12,000 | 12,340 | 11,800 | 11,970 | -1.16% | 19,800 | 401億3495万 | +8.17% | 18.6 | 2.79 |
03/11 | 12,020 | 12,480 | 11,950 | 12,110 | -4.04% | 25,600 | 406億436万 | +10.66% | 18.82 | 2.83 |
03/08 | 12,600 | 12,880 | 12,400 | 12,620 | +0.56% | 28,300 | 423億1438万 | +16.72% | 19.61 | 2.95 |
03/07 | 12,480 | 12,780 | 12,100 | 12,550 | +2.45% | 42,300 | 420億7967万 | +17.62% | 19.5 | 2.93 |
03/06 | 11,980 | 12,310 | 11,800 | 12,250 | +1.83% | 26,700 | 410億7378万 | +16.44% | 19.03 | 2.86 |
03/05 | 11,650 | 12,050 | 11,410 | 12,030 | +3.26% | 25,900 | 403億3613万 | +15.78% | 18.69 | 2.81 |
03/04 | 11,450 | 11,690 | 11,350 | 11,650 | +1.75% | 24,900 | 390億6200万 | +13.37% | 18.1 | 2.72 |
03/01 | 11,470 | 12,150 | 11,450 | 11,450 | +2.05% | 53,200 | 383億9141万 | +12.25% | 17.79 | 2.67 |
02/29 | 10,440 | 11,320 | 10,440 | 11,220 | +7.47% | 54,300 | 376億2023万 | +10.84% | 17.43 | 2.62 |
02/28 | 10,430 | 10,660 | 10,300 | 10,440 | +0.97% | 27,200 | 350億492万 | +3.96% | 16.22 | 2.44 |
02/27 | 10,110 | 10,460 | 10,080 | 10,340 | -0.19% | 29,600 | 346億6962万 | +3.42% | 16.07 | 2.41 |
02/26 | 10,600 | 10,740 | 10,300 | 10,360 | -1.8% | 35,000 | 347億3668万 | +4.02% | 16.1 | 2.42 |
02/22 | 10,600 | 10,810 | 10,420 | 10,550 | -1.68% | 27,200 | 353億7374万 | +6.49% | 16.39 | 2.46 |
02/21 | 11,160 | 11,160 | 10,720 | 10,730 | -3.85% | 27,900 | 359億7728万 | +9.02% | 16.67 | 2.5 |
02/20 | 10,800 | 11,470 | 10,700 | 11,160 | +3.33% | 40,400 | 374億1905万 | +14.25% | 17.34 | 2.6 |
02/19 | 10,450 | 10,890 | 10,450 | 10,800 | +3.45% | 33,000 | 362億1198万 | +11.58% | 16.78 | 2.52 |
02/16 | 10,810 | 10,810 | 10,440 | 10,440 | -1.97% | 32,100 | 350億492万 | +8.94% | 16.22 | 2.44 |
02/15 | 10,860 | 10,950 | 10,380 | 10,650 | -2.02% | 41,800 | 357億904万 | +12.06% | 16.55 | 2.49 |
02/14 | 10,900 | 10,970 | 10,670 | 10,870 | -1.9% | 27,100 | 364億4669万 | +15.41% | 16.89 | 2.54 |
02/13 | 10,770 | 11,330 | 10,730 | 11,080 | +1.09% | 59,800 | 371億5081万 | +18.86% | 17.22 | 2.59 |
02/09 | 10,530 | 11,150 | 10,530 | 10,960 | +5.28% | 50,200 | 367億4846万 | +18.98% | 17.03 | 2.56 |
02/08 | 10,530 | 10,750 | 10,290 | 10,410 | -1.61% | 36,000 | 349億433万 | +14.36% | 16.17 | 2.43 |
02/07 | 10,100 | 10,670 | 10,100 | 10,580 | +5.48% | 53,900 | 354億7433万 | +17.36% | 16.44 | 2.47 |
02/06 | 9,470 | 10,110 | 9,440 | 10,030 | +6.82% | 71,400 | 336億3020万 | +12.52% | 15.58 | 2.34 |
02/05 | 8,920 | 9,400 | 8,920 | 9,390 | +5.39% | 51,300 | 314億8431万 | +6.21% | 14.59 | 2.19 |
02/02 | 8,870 | 9,040 | 8,650 | 8,910 | +0.79% | 35,300 | 298億7489万 | +1.34% | 13.84 | 2.08 |
02/01 | 8,760 | 9,240 | 8,600 | 8,840 | -2.43% | 67,300 | 296億4018万 | +0.91% | 13.73 | 2.06 |
01/31 | 8,700 | 9,150 | 8,650 | 9,060 | +3.07% | 56,300 | 303億7783万 | +3.6% | 14.08 | 2.11 |
01/30 | 8,960 | 9,040 | 8,770 | 8,790 | -2.33% | 30,800 | 294億7253万 | +0.98% | 13.66 | 2.05 |
01/29 | 9,180 | 9,180 | 8,760 | 9,000 | -2.07% | 72,800 | 301億7665万 | +3.69% | 13.98 | 2.1 |
01/26 | 9,800 | 9,800 | 9,160 | 9,190 | -5.65% | 48,500 | 308億1372万 | +6.28% | 14.28 | 2.15 |
01/25 | 9,680 | 9,790 | 9,530 | 9,740 | +2.1% | 29,400 | 326億5784万 | +13.23% | 15.13 | 2.27 |
01/24 | 9,200 | 9,580 | 9,190 | 9,540 | +3.81% | 32,900 | 319億8725万 | +11.92% | 14.82 | 2.23 |
01/23 | 9,430 | 9,490 | 9,190 | 9,190 | -1.61% | 25,400 | 308億1372万 | +8.73% | 14.28 | 2.15 |
01/22 | 9,480 | 9,500 | 9,180 | 9,340 | -0.53% | 39,400 | 313億1666万 | +11.22% | 14.51 | 2.18 |
01/19 | 9,190 | 9,390 | 9,190 | 9,390 | +3.87% | 27,700 | 314億8431万 | +12.68% | 14.59 | 2.19 |
01/18 | 8,910 | 9,320 | 8,900 | 9,040 | +1.46% | 32,800 | 303億1077万 | +9.4% | 14.05 | 2.11 |
01/17 | 8,880 | 9,060 | 8,880 | 8,910 | +0.34% | 18,400 | 298億7489万 | +8.61% | 13.84 | 2.08 |
01/16 | 9,090 | 9,180 | 8,820 | 8,880 | -0.67% | 42,200 | 297億7430万 | +8.98% | 13.8 | 2.07 |
01/15 | 8,530 | 9,030 | 8,500 | 8,940 | +6.3% | 43,300 | 299億7548万 | +10.32% | 13.89 | 2.09 |
01/12 | 8,510 | 8,590 | 8,360 | 8,410 | -0.71% | 14,900 | 281億9841万 | +4.54% | 13.07 | 1.96 |
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 | 4,980 498 5/28 | 2,020 202 3/18 | 15,900 159,000 5/22 | - | - | +8.8% 4/21 | -17.7% 1/16 |
2009年 3月期 | 2,440 244 5/14 | 1,150 115 3/13 | 20,600 206,000 3/30 | - | - | +37.2% 5/1 | -24.79% 10/8 |
2010年 3月期 | 2,540 254 8/24 | 1,180 118 4/6 | 105,300 1,053,000 5/13 | - | - | +63.35% 5/18 | -23.91% 11/19 |
2011年 3月期 | 1,980 198 1/12 | 1,100 110 3/16 | 41,400 414,000 4/23 | 57億6180万 | 32億100万 | +16.85% 11/24 | -31.27% 3/15 |
2012年 3月期 | 1,480 148 5/16 148 5/13 他2件 | 930 93 10/5 | 17,200 172,000 3/2 | 43億680万 | 27億630万 | +19.33% 12/19 | -13.31% 5/7 |
2013年 3月期 | 1,740 174 3/29 | 760 76 9/13 76 9/11 他2件 | 57,500 575,000 9/19 | 50億6340万 | 22億1160万 | +47.25% 4/9 | -21.02% 5/15 |
2014年 3月期 | 2,360 236 3/5 | 1,290 129 6/7 | 100,200 1,002,000 4/9 | 66億7880万 | 37億5390万 | +20.41% 1/20 | -19.2% 6/7 |
2015年 3月期 | 3,970 397 10/15 | 1,640 164 5/21 | 1,951,000 19,510,000 10/15 | 112億3510万 | 46億4120万 | +69.18% 10/16 | -16.84% 11/17 |
2016年 3月期 | 3,140 314 6/8 | 1,590 159 2/12 | 2,577,100 25,771,000 6/3 | 88億8620万 | 44億9970万 | +48.81% 6/3 | -20.07% 2/12 |
2017年 3月期 | 2,730 273 2/28 | 1,350 135 6/24 | 850,300 8,503,000 7/11 | 77億2590万 | 38億2050万 | +58.21% 4/12 | -14.58% 6/24 |
2018年 3月期 | 4,070 407 4/12 | 1,970 3/30 | 1,909,000 19,090,000 7/19 | 115億1810万 | 55億7510万 | +15.71% 6/7 | -16.17% 2/6 |
2019年 3月期 | 2,134 5/25 | 910 12/25 | 38,200 3/11 | 60億3922万 | 25億7530万 | +21.69% 3/11 | -29.21% 12/25 |
2020年 3月期 | 1,988 1/30 | 750 3/13 | 1,060,200 1/30 | 56億2604万 | 21億2250万 | +46.82% 1/27 | -36.02% 3/13 |
2021年 3月期 | 3,330 3/22 | 1,371 4/2 | 1,282,600 5/22 | 94億2390万 | 38億7993万 | +64.8% 5/22 | -19.63% 8/3 |
2022年 3月期 | 4,955 6/17 | 1,911 1/28 | 411,700 5/28 | 140億2265万 | 54億813万 | +35.3% 6/7 | -19.14% 1/28 |
2023年 3月期 | 4,715 3/24 | 2,469 4/27 | 532,400 6/7 | 133億4345万 | 69億8727万 | +28.97% 6/8 | -19.95% 8/4 |
2024年 3月期 | 12,880 3/8 | 3,985 4/26 | 252,900 5/31 | 431億8615万 | 127億1678万 | +19.39% 9/6 | -16.17% 4/22 |
最新 | 8,580 2024/6/7 | 19,900 | 287億6841万 | -2.34% 8,786 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -22%(0.78倍)
- 1990/12/28 vs 1989/12/29
- -53%(0.47倍)
- 1991/12/30 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/29 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/29
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/30
- 41%(1.41倍)
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/27 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/30 vs 1996/12/27
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- 14%(1.14倍)
- 2000/12/29 vs 1999/12/30
- -23%(0.77倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- -30%(0.7倍)
- 2003/12/30 vs 2002/12/30
- 50%(1.5倍)
- 2004/12/30 vs 2003/12/30
- 76%(1.76倍)
- 2005/12/30 vs 2004/12/30
- 68%(1.68倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -38%(0.62倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 81%(1.81倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- -64%(0.36倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- 96%(1.96倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 41%(1.41倍)
- 2023/12/29 vs 2022/12/30
- 120%(2.2倍)
- 2024/06/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
750円(2020/03/13) - 1044%(11.44倍)
8,580円(6/7)