株価チャート
株価
6/4
- 前日 (6/3)
- 7,078
- 始値
- 7,145
- 高値
- 7,150
- 安値
- 7,040
- 終値 +0.03%
- 7,080
- 出来高 -11.73%
- 200,900
乖離率
- 株価(5日)
移動平均値 - +0.65%
7,034 - 株価(25日)
移動平均値 - -2.87%
7,289 - 出来高(5日)
移動平均値 - +1%
198,920
2024/01/09~2024/06/04
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 | ||||||||||
06/04 | 7,145 | 7,150 | 7,040 | 7,080 | +0.03% | 200,900 | 2794億2540万 | -2.87% | 18.48 | 2.68 |
06/03 | 7,097 | 7,175 | 7,062 | 7,078 | +0.67% | 227,600 | 2793億4647万 | -2.92% | 18.48 | 2.68 |
05/31 | 6,983 | 7,073 | 6,973 | 7,031 | +1.08% | 148,800 | 2774億9152万 | -3.65% | 18.36 | 2.66 |
05/30 | 6,899 | 6,975 | 6,852 | 6,956 | -1% | 215,200 | 2745億3151万 | -4.61% | 18.16 | 2.63 |
05/29 | 7,081 | 7,178 | 7,026 | 7,026 | -0.71% | 202,100 | 2772億9419万 | -3.53% | 18.34 | 2.66 |
05/28 | 7,082 | 7,116 | 7,012 | 7,076 | -0.1% | 218,800 | 2792億6753万 | -2.71% | 18.47 | 2.68 |
05/27 | 7,250 | 7,294 | 7,015 | 7,083 | -1.71% | 258,400 | 2795億4380万 | -2.64% | 18.49 | 2.68 |
05/24 | 7,163 | 7,249 | 6,947 | 7,206 | -2.2% | 634,600 | 2843億9822万 | -1% | 18.81 | 2.73 |
05/23 | 7,526 | 7,594 | 7,288 | 7,368 | -0.65% | 307,700 | 2907億9186万 | +1.18% | 19.24 | 2.79 |
05/22 | 7,637 | 7,637 | 7,404 | 7,416 | -3.1% | 240,000 | 2926億8627万 | +1.88% | 19.36 | 2.81 |
05/21 | 7,812 | 7,825 | 7,608 | 7,653 | -1.62% | 215,300 | 3020億3991万 | +5.18% | 19.98 | 2.89 |
05/20 | 7,650 | 7,820 | 7,650 | 7,779 | +1.87% | 203,700 | 3070億1274万 | +7.03% | 20.31 | 2.94 |
05/17 | 7,564 | 7,677 | 7,530 | 7,636 | +0.51% | 148,600 | 3013億6898万 | +5.15% | 19.94 | 2.89 |
05/16 | 7,700 | 7,721 | 7,470 | 7,597 | -0.08% | 190,300 | 2998億2977万 | +4.47% | 19.83 | 2.87 |
05/15 | 7,730 | 7,760 | 7,580 | 7,603 | -0.55% | 182,400 | 3000億6657万 | +4.41% | 19.85 | 2.88 |
05/14 | 7,506 | 7,760 | 7,503 | 7,645 | +1.89% | 333,300 | 3017億2418万 | +4.77% | 19.96 | 2.89 |
05/13 | 7,449 | 7,622 | 7,426 | 7,503 | +1.5% | 218,400 | 2961億1988万 | +2.56% | 19.59 | 2.84 |
05/10 | 7,450 | 7,463 | 7,310 | 7,392 | +1.22% | 257,600 | 2917億3906万 | +0.68% | 19.3 | 2.8 |
05/09 | 7,221 | 7,350 | 7,182 | 7,303 | +1% | 195,200 | 2882億2651万 | -1.03% | 19.07 | 2.76 |
05/08 | 7,149 | 7,276 | 7,125 | 7,231 | +1.08% | 215,900 | 2853億8490万 | -2.63% | 18.88 | 2.74 |
05/07 | 7,080 | 7,154 | 6,997 | 7,154 | +1.91% | 208,900 | 2823億4595万 | -4.43% | 18.68 | 2.71 |
05/02 | 7,053 | 7,055 | 6,966 | 7,020 | -1.24% | 234,500 | 2770億5739万 | -6.92% | 18.33 | 2.66 |
05/01 | 7,140 | 7,193 | 7,074 | 7,108 | -0.84% | 161,200 | 2805億3047万 | -6.52% | 18.56 | 2.69 |
04/30 | 7,201 | 7,223 | 7,020 | 7,168 | +0.69% | 210,900 | 2828億9848万 | -6.52% | 18.71 | 2.71 |
04/26 | 7,250 | 7,251 | 7,070 | 7,119 | -0.1% | 251,100 | 2809億6461万 | -7.93% | 18.59 | 2.69 |
04/25 | 7,170 | 7,280 | 7,126 | 7,126 | -1.42% | 269,300 | 2812億4087万 | -8.68% | 18.6 | 2.7 |
04/24 | 7,129 | 7,323 | 7,067 | 7,229 | +4.68% | 480,600 | 2853億596万 | -8.06% | 18.87 | 2.73 |
04/23 | 6,858 | 6,948 | 6,810 | 6,906 | +2.63% | 304,400 | 2725億5816万 | -12.71% | 18.03 | 2.61 |
04/22 | 6,760 | 6,804 | 6,641 | 6,729 | -0.55% | 360,400 | 2655億7253万 | -15.74% | 17.57 | 2.55 |
04/19 | 7,044 | 7,053 | 6,680 | 6,766 | -5.04% | 591,700 | 2670億3280万 | -16.04% | 17.66 | 2.56 |
04/18 | 7,120 | 7,219 | 7,090 | 7,125 | -0.82% | 284,300 | 2812億141万 | -12.58% | 18.6 | 2.69 |
04/17 | 7,370 | 7,374 | 7,140 | 7,184 | -1.4% | 236,600 | 2835億2995万 | -12.73% | 18.76 | 2.72 |
04/16 | 7,200 | 7,374 | 7,200 | 7,286 | -0.29% | 209,800 | 2875億5557万 | -12.66% | 19.02 | 2.76 |
04/15 | 7,155 | 7,367 | 7,154 | 7,307 | -0.45% | 236,600 | 2883億8438万 | -13.39% | 19.08 | 2.76 |
04/12 | 7,575 | 7,590 | 7,298 | 7,340 | -1.41% | 346,300 | 2896億8678万 | -14.01% | 19.16 | 2.78 |
04/11 | 7,569 | 7,569 | 7,401 | 7,445 | -2.46% | 286,600 | 2938億3080万 | -13.68% | 19.44 | 2.82 |
04/10 | 7,820 | 7,886 | 7,609 | 7,633 | -3.18% | 363,900 | 3012億5058万 | -12.39% | 19.93 | 2.89 |
04/09 | 7,833 | 7,937 | 7,805 | 7,884 | +0.42% | 154,000 | 3111億5676万 | -9.89% | 20.58 | 2.98 |
04/08 | 8,030 | 8,060 | 7,786 | 7,851 | -1.39% | 279,200 | 3098億5435万 | -10.48% | 20.5 | 2.97 |
04/05 | 7,960 | 8,020 | 7,917 | 7,962 | -1.97% | 275,200 | 3142億3517万 | -9.47% | 20.79 | 3.01 |
04/04 | 8,216 | 8,332 | 8,060 | 8,122 | -0.54% | 252,900 | 3205億4987万 | -7.83% | 21.2 | 3.07 |
04/03 | 8,170 | 8,314 | 8,127 | 8,166 | -1.83% | 155,100 | 3222億8641万 | -7.45% | 21.32 | 3.09 |
04/02 | 8,420 | 8,454 | 8,253 | 8,318 | -1.84% | 254,100 | 3282億8538万 | -5.85% | 21.72 | 3.15 |
04/01 | 8,810 | 8,872 | 8,474 | 8,474 | -2.85% | 219,400 | 3344億4221万 | -4.05% | 22.12 | 3.21 |
03/29 | 8,700 | 8,787 | 8,609 | 8,723 | +1.81% | 182,000 | 3442億6946万 | -1.17% | 22.77 | 3.3 |
03/28 | 8,600 | 8,638 | 8,493 | 8,568 | +0.12% | 121,600 | 3381億5209万 | -2.72% | 22.37 | 3.24 |
03/27 | 8,720 | 8,737 | 8,545 | 8,558 | -1.86% | 198,400 | 3377億5743万 | -2.61% | 22.34 | 3.24 |
03/26 | 8,690 | 8,795 | 8,641 | 8,720 | -0.39% | 138,600 | 3441億5106万 | -0.43% | 22.77 | 3.3 |
03/25 | 9,050 | 9,080 | 8,740 | 8,754 | -1.71% | 233,800 | 3454億9293万 | +0.33% | 22.85 | 3.31 |
03/22 | 8,615 | 8,972 | 8,601 | 8,906 | +3.4% | 413,000 | 3514億9189万 | +2.46% | 23.25 | 3.37 |
03/21 | 8,620 | 8,713 | 8,497 | 8,613 | +1.69% | 380,400 | 3399億2810万 | -0.34% | 22.49 | 3.26 |
03/19 | 8,749 | 8,823 | 8,470 | 8,470 | -3.19% | 454,500 | 3342億8434万 | -1.56% | 22.11 | 3.2 |
03/18 | 8,429 | 8,789 | 8,360 | 8,749 | +2.29% | 578,500 | 3452億9560万 | +2.05% | 22.84 | 3.31 |
03/15 | 8,917 | 8,950 | 8,521 | 8,553 | -5.39% | 592,800 | 3375億6009万 | +0.21% | 22.33 | 3.24 |
03/14 | 9,160 | 9,161 | 8,556 | 9,040 | -1.39% | 782,800 | 3567億8045万 | +6.49% | 23.6 | 3.42 |
03/13 | 9,101 | 9,342 | 8,590 | 9,167 | -7.68% | 1,804,400 | 3617億9275万 | +8.94% | 23.93 | 3.47 |
03/12 | 9,568 | 10,010 | 9,405 | 9,930 | +2.6% | 478,000 | 3919億596万 | +19.18% | 25.92 | 3.76 |
03/11 | 9,404 | 9,799 | 9,380 | 9,678 | -0.98% | 340,500 | 3819億6031万 | +17.77% | 25.27 | 3.66 |
03/08 | 9,535 | 9,926 | 9,503 | 9,774 | +2.05% | 448,800 | 3857億4913万 | +20.56% | 25.52 | 3.7 |
03/07 | 9,511 | 9,860 | 9,488 | 9,578 | -0.45% | 643,200 | 3780億1363万 | +19.86% | 25.01 | 3.62 |
03/06 | 9,020 | 9,629 | 9,020 | 9,621 | +12.64% | 1,769,100 | 3797億1070万 | +22.02% | 25.12 | 3.64 |
03/05 | 8,458 | 8,613 | 8,340 | 8,541 | +1.36% | 187,900 | 3370億8649万 | +9.85% | 22.3 | 3.23 |
03/04 | 8,532 | 8,560 | 8,421 | 8,426 | -0.38% | 147,800 | 3325億4780万 | +9.31% | 22 | 3.19 |
03/01 | 8,420 | 8,623 | 8,409 | 8,458 | +0.82% | 271,700 | 3338億1074万 | +10.53% | 22.08 | 3.2 |
02/29 | 8,342 | 8,461 | 8,205 | 8,389 | -0.05% | 206,500 | 3310億8753万 | +10.5% | 21.9 | 3.17 |
02/28 | 8,425 | 8,495 | 8,385 | 8,393 | -1.03% | 177,300 | 3312億4539万 | +11.48% | 21.91 | 3.17 |
02/27 | 8,283 | 8,528 | 8,245 | 8,480 | +3.03% | 301,900 | 3346億7901万 | +13.52% | 22.14 | 3.21 |
02/26 | 8,439 | 8,440 | 8,185 | 8,231 | -1.21% | 243,400 | 3248億5176万 | +11.12% | 21.49 | 3.11 |
02/22 | 8,316 | 8,540 | 8,198 | 8,332 | +0.75% | 359,500 | 3288億3791万 | +13.33% | 21.75 | 3.15 |
02/21 | 7,930 | 8,398 | 7,901 | 8,270 | +2.85% | 560,700 | 3263億9097万 | +13.52% | 21.59 | 3.13 |
02/20 | 7,790 | 8,043 | 7,790 | 8,041 | +2.58% | 246,200 | 3173億5306万 | +11.2% | 20.99 | 3.04 |
02/19 | 7,905 | 7,915 | 7,716 | 7,839 | -0.71% | 145,400 | 3093億8075万 | +8.98% | 20.47 | 2.97 |
02/16 | 7,969 | 7,985 | 7,770 | 7,895 | -0.44% | 243,100 | 3115億9089万 | +10.36% | 20.61 | 2.99 |
02/15 | 7,715 | 7,977 | 7,689 | 7,930 | +3.66% | 411,500 | 3129億7223万 | +11.35% | 20.7 | 3 |
02/14 | 7,630 | 7,669 | 7,560 | 7,650 | -0.35% | 174,000 | 3019億2151万 | +7.94% | 19.97 | 2.89 |
02/13 | 7,754 | 7,774 | 7,620 | 7,677 | -0.05% | 261,700 | 3029億8712万 | +8.69% | 20.04 | 2.9 |
02/09 | 7,685 | 7,813 | 7,587 | 7,681 | -1.65% | 346,800 | 3031億4499万 | +9.15% | 20.05 | 2.91 |
02/08 | 7,420 | 7,979 | 7,420 | 7,810 | +5.63% | 1,002,900 | 3082億3621万 | +11.32% | 20.39 | 2.95 |
02/07 | 7,170 | 7,471 | 7,136 | 7,394 | +2.97% | 491,200 | 2918億1799万 | +5.66% | 19.3 | 2.8 |
02/06 | 7,135 | 7,210 | 7,045 | 7,181 | +1.06% | 294,700 | 2834億1155万 | +2.63% | 18.75 | 2.72 |
02/05 | 7,135 | 7,162 | 7,057 | 7,106 | +0.47% | 197,200 | 2804億5154万 | +1.4% | 18.55 | 2.69 |
02/02 | 6,905 | 7,086 | 6,905 | 7,073 | +2.58% | 304,000 | 2791億4913万 | +0.75% | 18.47 | 2.68 |
02/01 | 6,810 | 6,908 | 6,805 | 6,895 | +0.15% | 148,500 | 2721億2403万 | -2.05% | 18 | 2.61 |
01/31 | 6,874 | 6,919 | 6,821 | 6,885 | -0.46% | 172,100 | 2717億2936万 | -2.56% | 16.19 | 2.6 |
01/30 | 6,889 | 6,940 | 6,854 | 6,917 | +0.41% | 192,300 | 2729億9230万 | -2.55% | 16.26 | 2.62 |
01/29 | 6,757 | 6,932 | 6,735 | 6,889 | +0.47% | 503,200 | 2718億8723万 | -3.41% | 16.2 | 2.61 |
01/26 | 6,886 | 6,930 | 6,831 | 6,857 | -2.32% | 359,700 | 2706億2429万 | -4.37% | 16.12 | 2.59 |
01/25 | 6,855 | 7,058 | 6,792 | 7,020 | +0.91% | 486,400 | 2770億5739万 | -2.54% | 16.51 | 2.66 |
01/24 | 6,913 | 6,974 | 6,800 | 6,957 | +1.83% | 321,000 | 2745億7097万 | -3.84% | 16.36 | 2.63 |
01/23 | 6,950 | 6,950 | 6,810 | 6,832 | -1.01% | 337,600 | 2696億3762万 | -5.88% | 16.06 | 2.58 |
01/22 | 7,025 | 7,025 | 6,881 | 6,902 | -0.2% | 298,200 | 2724億30万 | -5.14% | 16.23 | 2.61 |
01/19 | 6,945 | 7,010 | 6,845 | 6,916 | +1.04% | 327,000 | 2729億5283万 | -5.09% | 16.26 | 2.62 |
01/18 | 6,665 | 6,859 | 6,651 | 6,845 | +2.67% | 287,000 | 2701億5069万 | -6.09% | 16.09 | 2.59 |
01/17 | 6,955 | 6,985 | 6,667 | 6,667 | -3.53% | 498,800 | 2631億2558万 | -8.58% | 15.68 | 2.52 |
01/16 | 7,123 | 7,129 | 6,911 | 6,911 | -2.65% | 308,300 | 2727億5550万 | -5.42% | 16.25 | 2.61 |
01/15 | 6,961 | 7,132 | 6,915 | 7,099 | +3.47% | 429,800 | 2801億7527万 | -3.01% | 16.69 | 2.69 |
01/12 | 7,051 | 7,068 | 6,861 | 6,861 | -3.16% | 531,200 | 2707億8216万 | -6.24% | 16.13 | 2.6 |
01/11 | 7,120 | 7,142 | 7,030 | 7,085 | +0.27% | 261,600 | 2796億2273万 | -3.4% | 16.66 | 2.68 |
01/10 | 7,035 | 7,122 | 7,000 | 7,066 | +0.31% | 205,200 | 2788億7286万 | -3.79% | 16.61 | 2.67 |
01/09 | 7,102 | 7,140 | 6,991 | 7,044 | +0.07% | 281,600 | 2780億459万 | -4.25% | 16.56 | 2.66 |
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 | |
2009年 1月期 | 950 6/6 | 411 12/26 10/28 | 441,900 2/19 | - | - | +16.43% 11/5 | -25.8% 10/10 |
2010年 1月期 | 1,319 9/11 | 480 2/2 | 961,000 6/10 | - | - | +31.42% 6/9 | -16.87% 2/8 |
2011年 1月期 | 861 4/12 | 391 11/2 | 991,100 2/26 | 365億6397万 | 166億454万 | +14.49% 3/12 | -19.4% 8/16 |
2012年 1月期 | 503 2/17 2/16 | 303 12/29 | 376,000 3/18 | 213億6083万 | 128億6746万 | +22.22% 2/27 | -31.3% 3/15 |
2013年 1月期 | 688 1/18 | 309 6/4 | 1,242,800 6/13 | 292億1720万 | 131億2226万 | +20.83% 9/27 | -21.7% 5/28 |
2014年 1月期 | 816 1/15 | 536 9/2 | 714,800 3/14 | 346億5296万 | 227億6223万 | +18.13% 9/11 | -17.56% 6/7 |
2015年 1月期 | 864 12/8 | 606 10/17 | 2,011,700 12/3 | 366億9137万 | 257億3492万 | +21.59% 12/3 | -11.04% 10/17 |
2016年 1月期 | 994 6/3 | 580 1/21 | 527,400 6/4 | 422億1206万 | 246億3078万 | +12.31% 10/9 | -18.43% 2/12 |
2017年 1月期 | 892 1/27 1/6 | 487 2/12 | 437,700 12/5 | 378億8044万 | 206億8136万 | +20.46% 3/25 | -12.81% 6/27 |
2018年 1月期 | 2,717 11/24 | 841 2/9 | 3,828,800 6/8 | 1153億8247万 | 357億1463万 | +42.51% 6/9 | -16.39% 12/15 |
2019年 1月期 | 2,156 2/2 | 760 1/4 | 4,265,500 3/16 | 915億5856万 | 299億9481万 | +13.88% 2/18 | -27.07% 12/25 |
2020年 1月期 | 2,171 12/12 | 890 2/1 | 3,004,500 12/13 | 856億8256万 | 351億2550万 | +30.36% 9/17 | -24.11% 3/9 |
2021年 1月期 | 4,670 1/20 1/13 | 936 3/13 | 1,760,100 12/14 | 1843億1025万 | 369億4098万 | +46.91% 12/14 | -33.8% 3/13 |
2022年 1月期 | 11,970 1/4 | 3,460 3/9 | 2,953,100 12/14 | 4724億1837万 | 1365億5535万 | +41.78% 6/18 | -22.39% 1/27 |
2023年 1月期 | 12,880 4/1 | 5,970 12/23 | 6,500,900 6/13 | 5083億3322万 | 2356億1718万 | +39.12% 3/30 | -20.03% 7/1 |
2024年 1月期 | 10,180 9/7 | 6,190 10/31 | 1,913,900 3/16 | 4017億7268万 | 2442億9989万 | +22.02% 3/6 | -18.68% 9/13 |
最新 | 7,080 2024/6/4 | 200,900 | 2794億2540万 | -2.87% 7,289 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -29%(0.71倍)
- 1987/12/28 vs 1986/12/27
- -19%(0.81倍)
- 1988/12/28 vs 1987/12/28
- -8%(0.92倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -15%(0.85倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- 4%(1.04倍)
- 1993/12/30 vs 1992/12/30
- 17%(1.17倍)
- 1994/12/30 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/30
- 3%(1.03倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- -7%(0.93倍)
- 1998/12/30 vs 1997/12/30
- -8%(0.92倍)
- 1999/12/30 vs 1998/12/30
- 15%(1.15倍)
- 2000/12/29 vs 1999/12/30
- -32%(0.68倍)
- 2001/12/28 vs 2000/12/29
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- 1%(1.01倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 58%(1.58倍)
- 2010/12/30 vs 2009/12/30
- -37%(0.63倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 87%(1.87倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 145%(2.45倍)
- 2018/12/28 vs 2017/12/29
- -59%(0.41倍)
- 2019/12/30 vs 2018/12/28
- 104%(2.04倍)
- 2020/12/30 vs 2019/12/30
- 126%(2.26倍)
- 2021/12/30 vs 2020/12/30
- 191%(2.91倍)
- 2022/12/30 vs 2021/12/30
- -46%(0.54倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/06/04 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
303円(2011/12/29) - 2237%(23.37倍)
7,080円(6/4)