株価チャート
株価
6/7
- 前日 (6/6)
- 2,295
- 始値
- 2,297
- 高値
- 2,317
- 安値
- 2,288
- 終値 +0.09%
- 2,297
- 出来高 -51.48%
- 77,000
乖離率
- 株価(5日)
移動平均値 - +0.35%
2,289 - 株価(25日)
移動平均値 - +2%
2,252 - 出来高(5日)
移動平均値 - -49.54%
152,600
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 | 2,297 | 2,317 | 2,288 | 2,297 | +0.09% | 77,000 | 1598億4560万 | +2% | 14.7 | 1.63 |
06/06 | 2,340 | 2,340 | 2,285 | 2,295 | -1.71% | 158,700 | 1597億642万 | +2.09% | 14.68 | 1.63 |
06/05 | 2,264 | 2,337 | 2,257 | 2,335 | +3.14% | 293,600 | 1624億8997万 | +4.06% | 14.94 | 1.65 |
06/04 | 2,277 | 2,277 | 2,243 | 2,264 | +0.35% | 89,800 | 1575億4916万 | +1.12% | 14.48 | 1.6 |
06/03 | 2,294 | 2,299 | 2,246 | 2,256 | -1.83% | 143,900 | 1569億9245万 | +0.89% | 14.43 | 1.6 |
05/31 | 2,250 | 2,299 | 2,241 | 2,298 | +3.1% | 254,500 | 1599億1519万 | +2.82% | 14.7 | 1.63 |
05/30 | 2,185 | 2,233 | 2,180 | 2,229 | +1.73% | 168,700 | 1551億1356万 | -0.09% | 14.26 | 1.58 |
05/29 | 2,207 | 2,222 | 2,189 | 2,191 | -1.17% | 189,200 | 1524億6918万 | -1.62% | 14.02 | 1.55 |
05/28 | 2,263 | 2,272 | 2,217 | 2,217 | -2.03% | 138,100 | 1542億7849万 | -0.23% | 14.18 | 1.57 |
05/27 | 2,243 | 2,269 | 2,232 | 2,263 | +0.89% | 111,200 | 1574億7958万 | +2.07% | 14.48 | 1.6 |
05/24 | 2,204 | 2,248 | 2,200 | 2,243 | +1.08% | 219,900 | 1560億8780万 | +1.49% | 14.35 | 1.59 |
05/23 | 2,256 | 2,262 | 2,181 | 2,219 | -2.33% | 326,100 | 1544億1767万 | +0.59% | 14.2 | 1.57 |
05/22 | 2,308 | 2,339 | 2,191 | 2,272 | -1.56% | 643,700 | 1581億588万 | +3.09% | 14.54 | 1.61 |
05/21 | 2,280 | 2,314 | 2,269 | 2,308 | +1.9% | 373,600 | 1606億1107万 | +4.86% | 14.77 | 1.64 |
05/20 | 2,284 | 2,301 | 2,255 | 2,265 | -0.61% | 239,600 | 1576億1875万 | +3.19% | 14.49 | 1.61 |
05/17 | 2,230 | 2,281 | 2,210 | 2,279 | +0.75% | 165,400 | 1585億9300万 | +4.02% | 14.58 | 1.62 |
05/16 | 2,261 | 2,272 | 2,233 | 2,262 | +0.49% | 138,900 | 1574億999万 | +3.33% | 14.47 | 1.6 |
05/15 | 2,250 | 2,260 | 2,217 | 2,251 | +0.58% | 153,200 | 1566億4451万 | +2.88% | 14.4 | 1.6 |
05/14 | 2,218 | 2,253 | 2,212 | 2,238 | +0.9% | 184,900 | 1557億3985万 | +2.33% | 14.32 | 1.59 |
05/13 | 2,228 | 2,235 | 2,202 | 2,218 | -0.45% | 134,900 | 1543億4808万 | +1.32% | 14.19 | 1.57 |
05/10 | 2,239 | 2,246 | 2,209 | 2,228 | -0.27% | 142,400 | 1550億4397万 | +1.6% | 14.25 | 1.58 |
05/09 | 2,213 | 2,238 | 2,205 | 2,234 | +0.72% | 96,800 | 1554億6150万 | +1.64% | 14.29 | 1.58 |
05/08 | 2,221 | 2,235 | 2,196 | 2,218 | +0.18% | 110,800 | 1543億4808万 | +0.5% | 14.19 | 1.57 |
05/07 | 2,214 | 2,234 | 2,197 | 2,214 | +0.05% | 152,900 | 1540億6972万 | -0.18% | 14.16 | 1.57 |
05/02 | 2,200 | 2,215 | 2,190 | 2,213 | +1.1% | 106,900 | 1540億13万 | -0.58% | 14.16 | 1.57 |
05/01 | 2,198 | 2,209 | 2,179 | 2,189 | -0.41% | 165,000 | 1523億3000万 | -2.06% | 14 | 1.55 |
04/30 | 2,213 | 2,220 | 2,191 | 2,198 | -0.23% | 163,600 | 1529億5630万 | -2.09% | 14.06 | 1.56 |
04/26 | 2,206 | 2,228 | 2,181 | 2,203 | +0.14% | 245,700 | 1533億424万 | -2.31% | 14.09 | 1.56 |
04/25 | 2,205 | 2,209 | 2,186 | 2,200 | -0.99% | 206,700 | 1530億9548万 | -2.91% | 14.08 | 1.56 |
04/24 | 2,200 | 2,247 | 2,200 | 2,222 | +1% | 281,800 | 1546億2643万 | -2.5% | 14.22 | 1.57 |
04/23 | 2,176 | 2,226 | 2,154 | 2,200 | +3.09% | 469,900 | 1530億9548万 | -3.85% | 14.08 | 1.56 |
04/22 | 2,071 | 2,135 | 2,065 | 2,134 | +3.24% | 289,000 | 1485億261万 | -7.18% | 13.65 | 1.51 |
04/19 | 2,093 | 2,113 | 2,067 | 2,067 | -1.34% | 259,600 | 1438億4016万 | -10.67% | 13.22 | 1.46 |
04/18 | 2,061 | 2,103 | 2,058 | 2,095 | +0.87% | 293,800 | 1457億8865万 | -10.09% | 13.4 | 1.48 |
04/17 | 2,121 | 2,121 | 2,056 | 2,077 | -2.9% | 295,100 | 1445億3605万 | -11.39% | 13.29 | 1.47 |
04/16 | 2,142 | 2,149 | 2,118 | 2,139 | -1.34% | 211,800 | 1488億5056万 | -9.36% | 13.68 | 1.52 |
04/15 | 2,178 | 2,178 | 2,143 | 2,168 | -1.23% | 195,200 | 1508億6863万 | -8.6% | 13.87 | 1.54 |
04/12 | 2,168 | 2,211 | 2,147 | 2,195 | +1.25% | 268,600 | 1527億4753万 | -7.89% | 14.04 | 1.56 |
04/11 | 2,173 | 2,188 | 2,126 | 2,168 | -0.14% | 372,600 | 1508億6863万 | -9.33% | 13.87 | 1.54 |
04/10 | 2,234 | 2,234 | 2,166 | 2,171 | -2.82% | 341,500 | 1510億7740万 | -9.39% | 13.89 | 1.54 |
04/09 | 2,247 | 2,254 | 2,218 | 2,234 | -0.18% | 307,300 | 1554億6150万 | -6.84% | 14.29 | 1.58 |
04/08 | 2,227 | 2,266 | 2,213 | 2,238 | +0.72% | 318,400 | 1557億3985万 | -6.63% | 14.32 | 1.59 |
04/05 | 2,240 | 2,298 | 2,222 | 2,222 | -2.63% | 388,900 | 1546億2643万 | -7.3% | 14.22 | 1.57 |
04/04 | 2,384 | 2,399 | 2,267 | 2,282 | -1.3% | 1,217,400 | 1588億176万 | -4.8% | 14.6 | 1.62 |
04/03 | 2,349 | 2,374 | 2,312 | 2,312 | -1.74% | 351,300 | 1608億8943万 | -3.51% | 14.79 | 1.64 |
04/02 | 2,455 | 2,456 | 2,345 | 2,353 | -4.89% | 299,200 | 1637億4257万 | -1.63% | 15.05 | 1.67 |
04/01 | 2,525 | 2,535 | 2,460 | 2,474 | -0.56% | 213,600 | 1721億6282万 | +3.56% | 15.83 | 1.75 |
03/29 | 2,419 | 2,502 | 2,411 | 2,488 | +3.37% | 248,300 | 1731億3707万 | +4.67% | 15.92 | 1.76 |
03/28 | 2,433 | 2,444 | 2,402 | 2,407 | -1.71% | 118,600 | 1675億37万 | +1.95% | 15.4 | 1.71 |
03/27 | 2,449 | 2,465 | 2,431 | 2,449 | +0.78% | 176,200 | 1704億2310万 | +4.26% | 15.67 | 1.74 |
03/26 | 2,459 | 2,464 | 2,406 | 2,430 | -0.78% | 157,300 | 1691億92万 | +4.02% | 15.55 | 1.72 |
03/25 | 2,490 | 2,514 | 2,449 | 2,449 | -1.41% | 159,100 | 1704億2310万 | +5.38% | 15.67 | 1.74 |
03/22 | 2,508 | 2,515 | 2,445 | 2,484 | -0.96% | 155,500 | 1728億5871万 | +7.44% | 15.89 | 1.76 |
03/21 | 2,468 | 2,519 | 2,468 | 2,508 | +1.62% | 137,500 | 1745億2885万 | +9.04% | 16.05 | 1.78 |
03/19 | 2,490 | 2,508 | 2,444 | 2,468 | -0.28% | 113,900 | 1717億4529万 | +7.96% | 15.79 | 1.75 |
03/18 | 2,490 | 2,490 | 2,468 | 2,475 | -0.6% | 107,200 | 1722億3241万 | +8.84% | 15.83 | 1.75 |
03/15 | 2,480 | 2,495 | 2,461 | 2,490 | +0.4% | 148,100 | 1732億7625万 | +10.18% | 15.93 | 1.76 |
03/14 | 2,435 | 2,495 | 2,426 | 2,480 | +1.85% | 215,000 | 1725億8036万 | +10.47% | 15.87 | 1.76 |
03/13 | 2,483 | 2,515 | 2,424 | 2,435 | -1.77% | 309,600 | 1694億4886万 | +9.14% | 15.58 | 1.73 |
03/12 | 2,414 | 2,480 | 2,382 | 2,479 | +2.06% | 274,300 | 1725億1077万 | +11.67% | 15.86 | 1.76 |
03/11 | 2,447 | 2,456 | 2,386 | 2,429 | -0.78% | 286,900 | 1690億3133万 | +10.06% | 15.54 | 1.72 |
03/08 | 2,415 | 2,486 | 2,394 | 2,448 | +1.53% | 500,600 | 1703億5351万 | +11.48% | 15.66 | 1.73 |
03/07 | 2,290 | 2,411 | 2,290 | 2,411 | +5.28% | 386,500 | 1677億7873万 | +10.44% | 15.43 | 1.71 |
03/06 | 2,209 | 2,290 | 2,203 | 2,290 | +3.34% | 201,200 | 1593億5848万 | +5.53% | 14.65 | 1.62 |
03/05 | 2,209 | 2,224 | 2,192 | 2,216 | +0.18% | 101,700 | 1542億890万 | +2.45% | 14.18 | 1.57 |
03/04 | 2,206 | 2,225 | 2,191 | 2,212 | -0.49% | 170,100 | 1539億3054万 | +2.5% | 14.15 | 1.57 |
03/01 | 2,227 | 2,230 | 2,189 | 2,223 | -0.89% | 176,500 | 1546億9602万 | +3.16% | 14.22 | 1.58 |
02/29 | 2,222 | 2,258 | 2,216 | 2,243 | +0.27% | 185,600 | 1560億8780万 | +4.33% | 16.42 | 1.59 |
02/28 | 2,248 | 2,267 | 2,221 | 2,237 | +0.13% | 221,800 | 1556億7027万 | +4.39% | 16.37 | 1.59 |
02/27 | 2,266 | 2,266 | 2,209 | 2,234 | -1.46% | 246,700 | 1554億6150万 | +4.49% | 16.35 | 1.58 |
02/26 | 2,185 | 2,281 | 2,180 | 2,267 | +4.71% | 444,100 | 1577億5793万 | +6.38% | 16.59 | 1.61 |
02/22 | 2,118 | 2,165 | 2,115 | 2,165 | +2.9% | 303,200 | 1506億5987万 | +1.98% | 15.85 | 1.53 |
02/21 | 2,071 | 2,110 | 2,054 | 2,104 | +0.77% | 257,900 | 1464億1495万 | -0.66% | 15.4 | 1.49 |
02/20 | 2,158 | 2,170 | 2,057 | 2,088 | -2.29% | 368,000 | 1453億153万 | -1.32% | 15.28 | 1.48 |
02/19 | 2,115 | 2,145 | 2,114 | 2,137 | +0.14% | 995,300 | 1487億1138万 | +0.94% | 15.61 | 1.51 |
02/16 | 2,159 | 2,170 | 2,127 | 2,134 | -0.47% | 1,250,900 | 1485億261万 | +0.9% | 15.59 | 1.51 |
02/15 | 2,163 | 2,169 | 2,137 | 2,144 | -1.29% | 353,700 | 1491億9850万 | +1.47% | 15.66 | 1.52 |
02/14 | 2,167 | 2,183 | 2,161 | 2,172 | +0.14% | 326,600 | 1511億4699万 | +2.89% | 15.87 | 1.54 |
02/13 | 2,162 | 2,169 | 2,140 | 2,169 | +0.56% | 379,800 | 1509億3822万 | +2.94% | 15.85 | 1.53 |
02/09 | 2,122 | 2,174 | 2,111 | 2,157 | +1.36% | 384,100 | 1501億316万 | +2.62% | 15.76 | 1.53 |
02/08 | 2,134 | 2,141 | 2,098 | 2,128 | -0.28% | 553,400 | 1480億8508万 | +1.43% | 15.55 | 1.51 |
02/07 | 2,129 | 2,142 | 2,118 | 2,134 | +0.23% | 194,800 | 1485億261万 | +1.81% | 15.59 | 1.51 |
02/06 | 2,154 | 2,161 | 2,129 | 2,129 | -1.21% | 328,400 | 1481億5467万 | +1.72% | 15.55 | 1.51 |
02/05 | 2,143 | 2,176 | 2,140 | 2,155 | +0.33% | 304,700 | 1499億6398万 | +3.06% | 15.74 | 1.52 |
02/02 | 2,159 | 2,167 | 2,135 | 2,148 | +0.19% | 232,600 | 1494億7686万 | +2.87% | 15.69 | 1.52 |
02/01 | 2,122 | 2,154 | 2,120 | 2,144 | +0.61% | 313,900 | 1491億9850万 | +2.78% | 15.66 | 1.52 |
01/31 | 2,103 | 2,131 | 2,086 | 2,131 | +1.72% | 200,900 | 1482億9385万 | +2.3% | 15.57 | 1.51 |
01/30 | 2,121 | 2,121 | 2,083 | 2,095 | -0.66% | 319,500 | 1457億8865万 | +0.58% | 15.3 | 1.48 |
01/29 | 2,097 | 2,118 | 2,092 | 2,109 | +0.96% | 338,800 | 1467億6289万 | +1.2% | 15.41 | 1.49 |
01/26 | 2,131 | 2,147 | 2,089 | 2,089 | -1.92% | 292,900 | 1453億7112万 | +0.14% | 15.26 | 1.48 |
01/25 | 2,100 | 2,133 | 2,091 | 2,130 | +1.53% | 361,000 | 1482億2426万 | +1.91% | 15.56 | 1.51 |
01/24 | 2,068 | 2,104 | 2,064 | 2,098 | +0.67% | 325,000 | 1459億9741万 | +0.24% | 15.33 | 1.48 |
01/23 | 2,094 | 2,107 | 2,070 | 2,084 | -0.67% | 400,500 | 1450億2317万 | -0.71% | 15.22 | 1.47 |
01/22 | 2,041 | 2,104 | 2,041 | 2,098 | +1.89% | 440,400 | 1459億9741万 | -0.29% | 15.33 | 1.48 |
01/19 | 2,068 | 2,074 | 2,051 | 2,059 | -0.53% | 411,200 | 1432億8345万 | -2.32% | 15.04 | 1.46 |
01/18 | 2,047 | 2,077 | 2,037 | 2,070 | +1.57% | 506,000 | 1440億4893万 | -2.04% | 15.12 | 1.46 |
01/17 | 2,040 | 2,069 | 2,038 | 2,038 | -0.97% | 432,400 | 1418億2208万 | -3.64% | 14.89 | 1.44 |
01/16 | 2,125 | 2,128 | 2,058 | 2,058 | -2.88% | 344,200 | 1432億1386万 | -2.88% | 15.03 | 1.46 |
01/15 | 2,085 | 2,124 | 2,085 | 2,119 | +1.44% | 362,100 | 1474億5878万 | -0.24% | 15.48 | 1.5 |
01/12 | 2,083 | 2,104 | 2,072 | 2,089 | +0.53% | 317,900 | 1453億7112万 | -1.65% | 15.26 | 1.48 |
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 2月期 | 1,420 5/14 | 658 2/25 | 1,215,500 1/23 | - | - | +21.87% 4/16 | -24.43% 3/3 |
2010年 2月期 | 1,065 7/21 | 565 3/19 | 2,142,000 7/21 | - | - | +18.02% 4/1 | -11.97% 11/27 |
2011年 2月期 | 1,117 4/5 | 713 8/26 | 1,152,800 4/1 | 777億3075万 | 496億1685万 | +20.85% 4/5 | -27.45% 3/15 |
2012年 2月期 | 759 3/1 | 529 3/15 | 755,300 3/15 | 528億1794万 | 368億1250万 | +8.68% 4/4 | -10.92% 10/5 |
2013年 2月期 | 777 2/4 | 604 5/29 | 669,400 4/4 | 540億7054万 | 420億3166万 | +8.78% 4/4 | -7.6% 5/16 |
2014年 2月期 | 1,140 5/9 | 701 10/9 10/8 | 1,127,500 2/17 | 793億3129万 | 487億8178万 | +25.84% 5/8 | -11.49% 6/14 |
2015年 2月期 | 1,128 12/16 | 707 3/25 | 1,585,400 12/17 | 784億9622万 | 491億9932万 | +12.66% 10/7 | -12.9% 12/18 |
2016年 2月期 | 1,285 7/2 | 909 2/17 | 1,971,400 6/26 | 894億2167万 | 632億5627万 | +13.08% 7/2 | -14.11% 8/25 |
2017年 2月期 | 1,623 9/28 | 990 3/1 | 2,428,900 6/17 | 1129億4271万 | 688億9296万 | +19.21% 6/20 | -7.32% 2/8 |
2018年 2月期 | 1,383 12/11 | 1,117 8/29 | 1,660,200 4/5 | 962億4138万 | 777億3075万 | +6.85% 9/25 | -7.39% 4/14 |
2019年 2月期 | 1,358 5/1 | 786 12/25 | 1,620,600 6/15 | 945億166万 | 546億9684万 | +8.41% 6/18 | -14.22% 12/21 |
2020年 2月期 | 1,023 12/9 | 774 2/28 | 1,529,800 2/19 | 711億8939万 | 538億6177万 | +7.44% 9/17 | -22.96% 3/13 |
2021年 2月期 | 1,864 11/24 | 623 3/13 | 4,552,800 8/21 | 1297億1362万 | 433億5385万 | +26.21% 6/23 | -12.39% 12/7 |
2022年 2月期 | 1,864 4/14 | 1,311 12/22 | 4,051,800 3/31 | 1297億1362万 | 912億3099万 | +15.84% 4/5 | -10.85% 12/20 |
2023年 2月期 | 1,739 8/17 | 1,296 10/3 | 2,739,100 9/29 | 1210億1502万 | 901億8715万 | +14.94% 7/21 | -13.96% 9/29 |
2024年 2月期 | 2,298 12/18 | 1,551 3/1 | 3,926,400 10/20 | 1599億1519万 | 1079億3231万 | +15.19% 10/25 | -5.44% 9/27 |
最新 | 2,297 2024/6/7 | 77,000 | 1598億4560万 | +2% 2,252 |