株価チャート
株価
6/7
- 前日 (6/6)
- 432
- 始値
- 433
- 高値
- 435
- 安値
- 429
- 終値 -0.23%
- 431
- 出来高 -20.99%
- 5,123,800
乖離率
- 株価(5日)
移動平均値 - -0.92%
435 - 株価(25日)
移動平均値 - -2.71%
443 - 出来高(5日)
移動平均値 - -33.9%
7,751,100
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 | 433 | 435 | 429 | 431 | -0.23% | 5,123,800 | 6423億1175万 | -2.71% | 4.45 | 0.63 |
06/06 | 440 | 440 | 430 | 432 | -0.69% | 6,484,800 | 6438億203万 | -2.92% | 4.46 | 0.64 |
06/05 | 431 | 437 | 429 | 435 | +0.23% | 10,933,500 | 6482億7288万 | -2.68% | 4.49 | 0.64 |
06/04 | 437 | 439 | 433 | 434 | -1.81% | 8,278,700 | 6467億8260万 | -3.34% | 4.48 | 0.64 |
06/03 | 440 | 444 | 438 | 442 | +1.14% | 7,934,700 | 6587億486万 | -1.78% | 4.56 | 0.65 |
05/31 | 433 | 438 | 431 | 437 | +1.63% | 8,431,900 | 6512億5345万 | -3.1% | 4.51 | 0.64 |
05/30 | 427 | 431 | 422 | 430 | +0.23% | 5,725,500 | 6408億2147万 | -4.87% | 4.44 | 0.63 |
05/29 | 433 | 435 | 428 | 429 | -0.46% | 5,418,400 | 6393億3119万 | -5.51% | 4.43 | 0.63 |
05/28 | 429 | 434 | 428 | 431 | +0.23% | 4,555,800 | 6423億1175万 | -5.27% | 4.45 | 0.63 |
05/27 | 427 | 430 | 424 | 430 | +0.94% | 6,372,600 | 6408億2147万 | -5.91% | 4.44 | 0.63 |
05/24 | 426 | 430 | 423 | 426 | -1.39% | 6,304,400 | 6348億6034万 | -7.19% | 4.4 | 0.63 |
05/23 | 430 | 432 | 427 | 432 | +0.47% | 7,034,000 | 6438億203万 | -6.49% | 4.46 | 0.64 |
05/22 | 437 | 437 | 430 | 430 | -2.05% | 8,923,900 | 6408億2147万 | -7.53% | 4.44 | 0.63 |
05/21 | 443 | 446 | 438 | 439 | -0.9% | 7,246,700 | 6542億3401万 | -6.2% | 4.53 | 0.65 |
05/20 | 442 | 447 | 441 | 443 | +0.68% | 6,266,000 | 6601億9514万 | -5.94% | 4.57 | 0.65 |
05/17 | 439 | 441 | 434 | 440 | +0.69% | 5,857,600 | 6557億2429万 | -6.98% | 4.54 | 0.65 |
05/16 | 452 | 453 | 434 | 437 | -3.32% | 14,601,900 | 6512億5345万 | -8.19% | 4.51 | 0.64 |
05/15 | 462 | 466 | 452 | 452 | -0.88% | 10,420,700 | 6736億768万 | -5.44% | 4.67 | 0.67 |
05/14 | 451 | 458 | 449 | 456 | +1.56% | 12,261,600 | 6795億6881万 | -5% | 4.71 | 0.67 |
05/13 | 452 | 452 | 444 | 449 | +0.22% | 7,826,000 | 6691億3684万 | -6.65% | 4.64 | 0.66 |
05/10 | 456 | 459 | 445 | 448 | -0.44% | 20,414,000 | 6676億4655万 | -7.25% | 4.63 | 0.66 |
05/09 | 466 | 469 | 443 | 450 | -5.06% | 38,284,100 | 6706億2712万 | -7.22% | 4.65 | 0.66 |
05/08 | 476 | 477 | 470 | 474 | -0.63% | 9,725,800 | 7063億9390万 | -2.47% | 4.89 | 0.7 |
05/07 | 479 | 482 | 472 | 477 | -0.42% | 9,533,500 | 7108億6475万 | -2.25% | 4.93 | 0.7 |
05/02 | 483 | 485 | 479 | 479 | -1.24% | 7,196,600 | 7138億4531万 | -1.84% | 4.95 | 0.7 |
05/01 | 490 | 490 | 478 | 485 | -2.61% | 11,267,800 | 7227億8701万 | -0.82% | 5.01 | 0.71 |
04/30 | 481 | 499 | 479 | 498 | +5.29% | 13,990,900 | 7421億6068万 | +1.63% | 5.14 | 0.73 |
04/26 | 466 | 473 | 463 | 473 | +1.28% | 6,646,800 | 7049億362万 | -3.47% | 4.88 | 0.7 |
04/25 | 470 | 475 | 467 | 467 | -0.64% | 6,588,900 | 6959億6192万 | -4.89% | 4.82 | 0.69 |
04/24 | 464 | 474 | 464 | 470 | +1.08% | 8,168,900 | 7004億3277万 | -4.47% | 4.85 | 0.69 |
04/23 | 469 | 472 | 464 | 465 | +0.87% | 6,951,100 | 6929億8136万 | -5.87% | 4.8 | 0.68 |
04/22 | 469 | 469 | 459 | 461 | -0.65% | 12,210,500 | 6870億2023万 | -6.68% | 4.76 | 0.68 |
04/19 | 476 | 477 | 461 | 464 | -3.53% | 12,632,200 | 6914億9107万 | -6.07% | 4.79 | 0.68 |
04/18 | 476 | 487 | 473 | 481 | +1.26% | 9,532,800 | 7168億2588万 | -2.63% | 4.97 | 0.71 |
04/17 | 499 | 499 | 475 | 475 | -4.43% | 12,269,500 | 7078億8418万 | -3.65% | 4.9 | 0.7 |
04/16 | 510 | 518 | 496 | 497 | -2.55% | 11,909,100 | 7406億7040万 | +1.02% | 5.13 | 0.73 |
04/15 | 499 | 510 | 498 | 510 | +0.79% | 8,405,200 | 7600億4407万 | +4.08% | 5.27 | 0.75 |
04/12 | 507 | 510 | 503 | 506 | -0.39% | 9,805,400 | 7540億8294万 | +3.9% | 5.22 | 0.74 |
04/11 | 507 | 510 | 502 | 508 | -0.59% | 10,066,200 | 7570億6350万 | +4.74% | 5.25 | 0.75 |
04/10 | 509 | 515 | 508 | 511 | +0.59% | 8,504,200 | 7615億3435万 | +5.58% | 5.28 | 0.75 |
04/09 | 496 | 509 | 495 | 508 | +2.63% | 12,035,300 | 7570億6350万 | +5.39% | 5.25 | 0.75 |
04/08 | 492 | 496 | 490 | 495 | +1.02% | 8,277,000 | 7376億8983万 | +2.91% | 5.11 | 0.73 |
04/05 | 485 | 490 | 479 | 490 | +0.62% | 12,484,000 | 7302億3842万 | +2.08% | 5.06 | 0.72 |
04/04 | 495 | 498 | 486 | 487 | -0.81% | 11,674,300 | 7257億6757万 | +1.88% | 5.03 | 0.72 |
04/03 | 491 | 495 | 483 | 491 | -0.41% | 9,405,300 | 7317億2870万 | +2.94% | 5.07 | 0.72 |
04/02 | 497 | 499 | 491 | 493 | -0.2% | 7,529,200 | 7347億927万 | +3.57% | 5.09 | 0.73 |
04/01 | 506 | 508 | 492 | 494 | -2.37% | 9,926,300 | 7361億9955万 | +4.22% | 5.1 | 0.73 |
03/29 | 504 | 509 | 499 | 506 | +2.02% | 10,338,600 | 7540億8294万 | +6.98% | 4.86 | 0.74 |
03/28 | 495 | 507 | 494 | 496 | -0.8% | 9,389,500 | 7391億8011万 | +5.31% | 4.77 | 0.73 |
03/27 | 503 | 507 | 500 | 500 | -1.19% | 10,041,000 | 7451億4124万 | +6.61% | 4.81 | 0.74 |
03/26 | 495 | 506 | 491 | 506 | +2.02% | 11,579,100 | 7540億8294万 | +8.35% | 4.86 | 0.74 |
03/25 | 503 | 505 | 496 | 496 | -1.59% | 8,023,300 | 7391億8011万 | +6.67% | 4.77 | 0.73 |
03/22 | 500 | 509 | 500 | 504 | +1.41% | 15,237,400 | 7511億237万 | +8.86% | 4.84 | 0.74 |
03/21 | 505 | 509 | 493 | 497 | -0.4% | 16,954,000 | 7406億7040万 | +8.04% | 4.78 | 0.73 |
03/19 | 481 | 500 | 481 | 499 | +3.96% | 23,071,500 | 7436億5096万 | +8.95% | 4.8 | 0.73 |
03/18 | 478 | 484 | 474 | 480 | +3.23% | 18,742,100 | 7153億3559万 | +5.26% | 4.61 | 0.71 |
03/15 | 467 | 470 | 461 | 465 | +1.09% | 14,937,500 | 6929億8136万 | +2.2% | 4.47 | 0.68 |
03/14 | 457 | 460 | 452 | 460 | +2% | 10,870,600 | 6855億2994万 | +1.1% | 4.42 | 0.68 |
03/13 | 450 | 458 | 445 | 451 | +1.35% | 12,308,800 | 6721億1740万 | -0.66% | 4.33 | 0.66 |
03/12 | 440 | 445 | 433 | 445 | +0.45% | 10,460,100 | 6631億7571万 | -1.98% | 4.28 | 0.65 |
03/11 | 445 | 451 | 440 | 443 | -2.21% | 14,326,900 | 6601億9514万 | -2.42% | 4.26 | 0.65 |
03/08 | 450 | 458 | 449 | 453 | -0.44% | 9,857,700 | 6750億9797万 | -0.66% | 4.35 | 0.67 |
03/07 | 470 | 472 | 452 | 455 | -3.81% | 20,289,500 | 6780億7853万 | -0.22% | 4.37 | 0.67 |
03/06 | 470 | 481 | 469 | 473 | +0.85% | 13,882,800 | 7049億362万 | +3.5% | 4.55 | 0.7 |
03/05 | 470 | 472 | 465 | 469 | -0.21% | 9,028,600 | 6989億4249万 | +2.63% | 4.51 | 0.69 |
03/04 | 467 | 475 | 466 | 470 | +0.64% | 12,511,000 | 7004億3277万 | +3.07% | 4.52 | 0.69 |
03/01 | 460 | 469 | 460 | 467 | +1.08% | 11,703,600 | 6959億6192万 | +2.41% | 4.49 | 0.69 |
02/29 | 462 | 471 | 460 | 462 | 0% | 13,741,100 | 6885億1051万 | +1.54% | 4.44 | 0.68 |
02/28 | 452 | 464 | 452 | 462 | +1.54% | 10,697,000 | 6885億1051万 | +1.54% | 4.44 | 0.68 |
02/27 | 450 | 459 | 448 | 455 | +0.44% | 11,624,500 | 6780億7853万 | 0% | 4.37 | 0.67 |
02/26 | 455 | 459 | 453 | 453 | -0.22% | 8,894,600 | 6750億9797万 | -0.44% | 4.35 | 0.67 |
02/22 | 453 | 454 | 450 | 454 | +0.67% | 8,008,600 | 6765億8825万 | -0.22% | 4.36 | 0.67 |
02/21 | 453 | 453 | 448 | 451 | -0.22% | 6,567,600 | 6721億1740万 | -0.88% | 4.33 | 0.66 |
02/20 | 452 | 457 | 450 | 452 | -0.66% | 7,027,400 | 6736億768万 | -0.66% | 4.34 | 0.67 |
02/19 | 450 | 456 | 446 | 455 | +1.34% | 9,140,900 | 6780億7853万 | -0.22% | 4.37 | 0.67 |
02/16 | 442 | 451 | 440 | 449 | +2.05% | 14,558,400 | 6691億3684万 | -1.54% | 4.32 | 0.66 |
02/15 | 448 | 448 | 435 | 440 | -0.9% | 13,460,000 | 6557億2429万 | -3.72% | 4.23 | 0.65 |
02/14 | 446 | 447 | 437 | 444 | -1.11% | 12,456,700 | 6616億8542万 | -3.06% | 4.27 | 0.65 |
02/13 | 446 | 449 | 440 | 449 | +1.13% | 12,537,700 | 6691億3684万 | -2.18% | 4.32 | 0.66 |
02/09 | 453 | 454 | 444 | 444 | -2.42% | 13,540,000 | 6616億8542万 | -3.27% | 4.27 | 0.65 |
02/08 | 457 | 459 | 450 | 455 | -0.22% | 12,750,700 | 6780億7853万 | -0.87% | 4.37 | 0.67 |
02/07 | 447 | 459 | 447 | 456 | +1.79% | 16,067,500 | 6795億6881万 | -0.65% | 4.38 | 0.67 |
02/06 | 452 | 453 | 447 | 448 | -1.1% | 14,381,900 | 6676億4655万 | -2.4% | 4.31 | 0.66 |
02/05 | 460 | 465 | 451 | 453 | +1.12% | 24,387,600 | 6750億9797万 | -1.31% | 4.35 | 0.67 |
02/02 | 452 | 454 | 438 | 448 | -5.29% | 46,891,400 | 6676億4655万 | -2.4% | 4.31 | 0.66 |
02/01 | 469 | 474 | 464 | 473 | +0.42% | 13,244,300 | 7049億362万 | +3.05% | 4.55 | 0.7 |
01/31 | 469 | 472 | 464 | 471 | +0.64% | 11,559,600 | 7019億2305万 | +2.84% | 4.53 | 0.69 |
01/30 | 465 | 471 | 461 | 468 | +0.65% | 11,956,000 | 6974億5220万 | +2.41% | 4.5 | 0.69 |
01/29 | 462 | 467 | 460 | 465 | +2.42% | 11,311,100 | 6929億8136万 | +1.97% | 4.47 | 0.68 |
01/26 | 455 | 460 | 452 | 454 | -1.52% | 8,084,800 | 6765億8825万 | -0.22% | 4.36 | 0.67 |
01/25 | 456 | 461 | 451 | 461 | +1.1% | 9,196,600 | 6870億2023万 | +1.54% | 4.43 | 0.68 |
01/24 | 460 | 461 | 454 | 456 | -0.22% | 7,079,000 | 6795億6881万 | +0.66% | 4.38 | 0.67 |
01/23 | 462 | 465 | 456 | 457 | -1.08% | 8,010,900 | 6810億5910万 | +1.11% | 4.39 | 0.67 |
01/22 | 455 | 464 | 453 | 462 | +2.21% | 8,961,100 | 6885億1051万 | +2.44% | 4.44 | 0.68 |
01/19 | 465 | 465 | 451 | 452 | -1.53% | 9,998,500 | 6736億768万 | +0.22% | 4.34 | 0.67 |
01/18 | 453 | 464 | 452 | 459 | +1.77% | 9,295,200 | 6840億3966万 | +1.55% | 4.41 | 0.68 |
01/17 | 462 | 464 | 450 | 451 | -0.88% | 11,847,200 | 6721億1740万 | -0.22% | 4.33 | 0.66 |
01/16 | 463 | 464 | 455 | 455 | -2.57% | 10,947,000 | 6780億7853万 | +0.66% | 4.37 | 0.67 |
01/15 | 470 | 472 | 466 | 467 | -0.64% | 7,626,000 | 6959億6192万 | +3.09% | 4.49 | 0.69 |
01/12 | 472 | 477 | 463 | 470 | +0.43% | 12,026,800 | 7004億3277万 | +3.52% | 4.52 | 0.69 |
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 | 2,390 239 11/5 239 11/1 | 1,550 155 3/18 155 3/17 他2件 | 18,315,700 183,157,000 11/1 | - | - | +18.95% 11/1 | -15.86% 1/16 |
2009年 3月期 | 2,120 212 6/6 | 1,010 101 10/27 | 10,267,600 102,676,000 6/4 | - | - | +20.48% 11/5 | -29.6% 10/10 |
2010年 3月期 | 1,910 191 6/18 | 1,100 110 11/27 | 15,055,700 150,557,000 6/4 | - | - | +17.59% 6/8 | -14.25% 7/13 |
2011年 3月期 | 1,340 134 4/15 134 4/14 他2件 | 820 82 3/15 | 8,761,000 87,610,000 12/14 | 7420億8610万 | 4541億1239万 | +16.44% 11/22 | -23.16% 3/15 |
2012年 3月期 | 1,070 107 10/31 107 7/8 | 880 88 11/25 88 11/24 | 3,083,300 30,833,000 3/15 | 5925億6129万 | 4873億4012万 | +9.64% 7/8 | -10.75% 11/24 |
2013年 3月期 | 1,280 128 2/5 128 2/4 | 660 66 10/15 66 10/12 他2件 | 24,246,900 242,469,000 2/4 | 7088億5836万 | 3655億509万 | +34.12% 2/4 | -14.51% 5/18 |
2014年 3月期 | 2,260 226 5/22 | 910 91 4/2 | 105,655,900 1,056,559,000 5/22 | 1兆2515億 | 5039億5399万 | +64.93% 5/21 | -17.76% 8/21 |
2015年 3月期 | 1,353 9/29 | 1,001 2/9 2/2 | 12,739,200 9/22 | 1兆3308億 | 9846億4558万 | +10.78% 9/25 | -11.61% 12/17 |
2016年 3月期 | 1,168 5/28 | 773 2/12 | 16,603,200 10/29 | 1兆1489億 | 7603億7066万 | +11.74% 10/29 | -43.88% 4/27 |
2017年 3月期 | 880 4/20 | 412 4/28 4/27 | 183,044,600 4/26 | 8656億2248万 | 4052億6871万 | +21.4% 10/25 | -25.17% 5/11 |
2018年 3月期 | 942 10/10 | 620 4/14 | 34,930,100 5/10 | 1兆4038億 | 9239億7514万 | +13.74% 5/10 | -9.18% 3/7 |
2019年 3月期 | 934 7/24 | 557 12/25 | 34,662,900 11/20 | 1兆3919億 | 8300億8735万 | +9.83% 5/21 | -17.52% 5/10 |
2020年 3月期 | 649 4/22 | 268 3/17 | 16,609,200 3/17 | 9671億9333万 | 3993億9570万 | +12.74% 9/11 | -24.21% 3/16 |
2021年 3月期 | 352 6/8 | 187 12/1 | 79,938,800 2/5 | 5245億7943万 | 2786億8282万 | +28.41% 2/8 | -21.86% 7/31 |
2022年 3月期 | 426 11/25 | 253 3/8 | 60,203,600 7/28 | 6348億6034万 | 3770億4147万 | +21.98% 10/18 | -18.03% 3/8 |
2023年 3月期 | 665 11/8 | 301 4/8 | 93,076,200 11/4 | 9910億3785万 | 4485億7503万 | +25.61% 11/8 | -18.4% 10/12 |
2024年 3月期 | 681 9/28 | 420 12/14 | 69,530,500 7/24 | 1兆148億 | 6259億1864万 | +15.97% 7/25 | -15.66% 10/30 |
最新 | 431 2024/6/7 | 5,123,800 | 6423億1175万 | -2.71% 443 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -6%(0.94倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- 5%(1.05倍)
- 1992/12/30 vs 1991/12/30
- -12%(0.88倍)
- 1993/12/30 vs 1992/12/30
- 22%(1.22倍)
- 1994/12/30 vs 1993/12/30
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -48%(0.52倍)
- 1998/12/30 vs 1997/12/30
- -27%(0.73倍)
- 1999/12/30 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- -33%(0.67倍)
- 2002/12/30 vs 2001/12/28
- 15%(1.15倍)
- 2003/12/30 vs 2002/12/30
- -14%(0.86倍)
- 2004/12/30 vs 2003/12/30
- -47%(0.53倍)
- 2005/12/30 vs 2004/12/30
- 109%(2.09倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- -35%(0.65倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- -24%(0.76倍)
- 2020/12/30 vs 2019/12/30
- -53%(0.47倍)
- 2021/12/30 vs 2020/12/30
- 48%(1.48倍)
- 2022/12/30 vs 2021/12/30
- 59%(1.59倍)
- 2023/12/29 vs 2022/12/30
- -12%(0.88倍)
- 2024/06/07 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
187円(2020/12/01) - 130%(2.3倍)
431円(6/7)