株価チャート
株価
6/7
- 前日 (6/6)
- 2,974
- 始値
- 2,973
- 高値
- 3,030
- 安値
- 2,973
- 終値 +1.21%
- 3,010
- 出来高 -52.75%
- 35,200
乖離率
- 株価(5日)
移動平均値 - -0.23%
3,017 - 株価(25日)
移動平均値 - +4.48%
2,881 - 出来高(5日)
移動平均値 - -40.8%
59,460
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 | 2,973 | 3,030 | 2,973 | 3,010 | +1.21% | 35,200 | 302億7337万 | +4.48% | 28.97 | 0.84 |
06/06 | 3,015 | 3,055 | 2,939 | 2,974 | +0.07% | 74,500 | 299億1130万 | +3.88% | 28.62 | 0.83 |
06/05 | 3,000 | 3,050 | 2,967 | 2,972 | -2.4% | 73,100 | 298億9118万 | +4.43% | 28.6 | 0.83 |
06/04 | 3,040 | 3,070 | 3,000 | 3,045 | -1.3% | 54,800 | 306億2539万 | +7.67% | 29.31 | 0.85 |
06/03 | 3,140 | 3,170 | 3,065 | 3,085 | +0.49% | 59,700 | 310億2769万 | +9.94% | 29.69 | 0.86 |
05/31 | 3,105 | 3,120 | 3,050 | 3,070 | -0.16% | 76,200 | 308億7683万 | +10.23% | 29.55 | 0.86 |
05/30 | 2,985 | 3,110 | 2,958 | 3,075 | +1.82% | 141,700 | 309億2712万 | +11.37% | 29.6 | 0.86 |
05/29 | 3,115 | 3,130 | 3,010 | 3,020 | -2.58% | 103,800 | 303億7395万 | +10.42% | 29.07 | 0.85 |
05/28 | 3,175 | 3,220 | 3,090 | 3,100 | -0.16% | 301,600 | 311億7856万 | +14.26% | 29.84 | 0.87 |
05/27 | 2,867 | 3,125 | 2,851 | 3,105 | +14.28% | 441,600 | 312億2884万 | +15.3% | 29.88 | 0.87 |
05/24 | 2,733 | 2,784 | 2,717 | 2,717 | -2.37% | 31,600 | 273億2649万 | +1.72% | 26.15 | 0.76 |
05/23 | 2,793 | 2,829 | 2,760 | 2,783 | +0.07% | 44,800 | 279億9030万 | +4.43% | 26.79 | 0.78 |
05/22 | 2,844 | 2,844 | 2,781 | 2,781 | -3.17% | 59,400 | 279億7018万 | +4.67% | 26.77 | 0.78 |
05/21 | 2,869 | 2,917 | 2,850 | 2,872 | +0.24% | 65,600 | 288億8542万 | +8.38% | 27.64 | 0.8 |
05/20 | 2,845 | 2,888 | 2,826 | 2,865 | +0.17% | 59,900 | 288億1502万 | +8.56% | 27.57 | 0.8 |
05/17 | 2,853 | 2,891 | 2,842 | 2,860 | -1.31% | 67,200 | 287億6473万 | +8.91% | 27.53 | 0.8 |
05/16 | 2,930 | 2,930 | 2,851 | 2,898 | -0.58% | 86,900 | 291億4692万 | +10.91% | 27.89 | 0.81 |
05/15 | 2,928 | 2,968 | 2,855 | 2,915 | -0.44% | 131,100 | 293億1790万 | +12.29% | 28.06 | 0.82 |
05/14 | 2,862 | 2,943 | 2,770 | 2,928 | +6.01% | 308,800 | 294億4865万 | +13.66% | 28.18 | 0.82 |
05/13 | 2,702 | 2,768 | 2,681 | 2,762 | +4.15% | 136,800 | 277億7909万 | +8.02% | 26.58 | 0.77 |
05/10 | 2,651 | 2,655 | 2,605 | 2,652 | +0.95% | 45,800 | 266億7275万 | +4.25% | 25.52 | 0.74 |
05/09 | 2,676 | 2,676 | 2,608 | 2,627 | -1.9% | 28,100 | 264億2131万 | +3.67% | 25.28 | 0.74 |
05/08 | 2,680 | 2,710 | 2,651 | 2,678 | -0.07% | 61,200 | 269億3425万 | +5.93% | 25.77 | 0.75 |
05/07 | 2,563 | 2,685 | 2,560 | 2,680 | +5.55% | 72,000 | 269億5436万 | +6.31% | 25.79 | 0.75 |
05/02 | 2,562 | 2,562 | 2,512 | 2,539 | -0.9% | 22,500 | 255億3624万 | +1.03% | 24.44 | 0.71 |
05/01 | 2,519 | 2,574 | 2,507 | 2,562 | +0.2% | 20,100 | 257億6757万 | +1.95% | 24.66 | 0.72 |
04/30 | 2,585 | 2,591 | 2,539 | 2,557 | +0.87% | 30,900 | 257億1728万 | +1.87% | 24.61 | 0.72 |
04/26 | 2,497 | 2,546 | 2,480 | 2,535 | +1.89% | 34,700 | 254億9601万 | +1.08% | 24.4 | 0.71 |
04/25 | 2,546 | 2,546 | 2,488 | 2,488 | -2.62% | 34,800 | 250億2330万 | -0.8% | 23.95 | 0.7 |
04/24 | 2,487 | 2,559 | 2,476 | 2,555 | +3.69% | 61,100 | 256億9716万 | +1.83% | 24.59 | 0.72 |
04/23 | 2,473 | 2,500 | 2,420 | 2,464 | +1.07% | 32,600 | 247億8192万 | -1.68% | 23.71 | 0.69 |
04/22 | 2,496 | 2,496 | 2,422 | 2,438 | -1.42% | 41,000 | 245億2042万 | -2.71% | 23.46 | 0.68 |
04/19 | 2,563 | 2,587 | 2,452 | 2,473 | -4.96% | 81,000 | 248億7244万 | -1.28% | 23.8 | 0.69 |
04/18 | 2,548 | 2,608 | 2,548 | 2,602 | +2.64% | 49,800 | 261億6987万 | +4% | 25.04 | 0.73 |
04/17 | 2,590 | 2,590 | 2,494 | 2,535 | -1.86% | 88,600 | 254億9601万 | +1.64% | 24.4 | 0.71 |
04/16 | 2,550 | 2,600 | 2,518 | 2,583 | +0.23% | 77,500 | 259億7878万 | +3.65% | 24.86 | 0.72 |
04/15 | 2,552 | 2,589 | 2,550 | 2,577 | -0.96% | 35,800 | 259億1843万 | +3.54% | 24.8 | 0.72 |
04/12 | 2,612 | 2,651 | 2,601 | 2,602 | +0.12% | 57,100 | 261億6987万 | +4.41% | 25.04 | 0.73 |
04/11 | 2,510 | 2,610 | 2,510 | 2,599 | +2.2% | 68,300 | 261億3970万 | +4.38% | 25.01 | 0.73 |
04/10 | 2,541 | 2,575 | 2,529 | 2,543 | +0.2% | 40,700 | 255億7647万 | +2.09% | 24.48 | 0.71 |
04/09 | 2,480 | 2,538 | 2,480 | 2,538 | +3.13% | 59,100 | 255億2618万 | +1.76% | 24.43 | 0.71 |
04/08 | 2,449 | 2,463 | 2,439 | 2,461 | +1.23% | 40,600 | 247億5175万 | -1.4% | 23.69 | 0.69 |
04/05 | 2,405 | 2,441 | 2,404 | 2,431 | -0.61% | 32,500 | 244億5002万 | -2.8% | 23.4 | 0.68 |
04/04 | 2,430 | 2,462 | 2,430 | 2,446 | +0.91% | 32,500 | 246億88万 | -2.43% | 23.54 | 0.68 |
04/03 | 2,387 | 2,442 | 2,382 | 2,424 | +0.37% | 40,800 | 243億7962万 | -3.54% | 23.33 | 0.68 |
04/02 | 2,489 | 2,489 | 2,402 | 2,415 | -2.35% | 48,900 | 242億8910万 | -4.28% | 23.24 | 0.68 |
04/01 | 2,504 | 2,539 | 2,473 | 2,473 | -1.47% | 43,500 | 248億7244万 | -2.45% | 23.8 | 0.69 |
03/29 | 2,510 | 2,544 | 2,500 | 2,510 | +1.17% | 37,100 | 252億4457万 | -1.26% | 31.05 | 0.7 |
03/28 | 2,511 | 2,546 | 2,477 | 2,481 | -1.59% | 34,400 | 249億5290万 | -2.55% | 30.69 | 0.69 |
03/27 | 2,538 | 2,546 | 2,515 | 2,521 | +0.52% | 47,400 | 253億5520万 | -1.25% | 31.19 | 0.71 |
03/26 | 2,471 | 2,517 | 2,471 | 2,508 | +0.52% | 31,200 | 252億2446万 | -1.95% | 31.03 | 0.7 |
03/25 | 2,536 | 2,553 | 2,495 | 2,495 | -1.73% | 60,800 | 250億9371万 | -2.8% | 30.87 | 0.7 |
03/22 | 2,520 | 2,540 | 2,478 | 2,539 | +0.87% | 57,900 | 255億3624万 | -1.24% | 31.41 | 0.71 |
03/21 | 2,540 | 2,540 | 2,495 | 2,517 | +1.78% | 46,300 | 253億1497万 | -2.14% | 31.14 | 0.7 |
03/19 | 2,478 | 2,481 | 2,453 | 2,473 | +0.12% | 29,900 | 248億7244万 | -4.04% | 30.59 | 0.69 |
03/18 | 2,401 | 2,470 | 2,399 | 2,470 | +2.75% | 38,500 | 248億4227万 | -4.37% | 30.56 | 0.69 |
03/15 | 2,377 | 2,426 | 2,364 | 2,404 | +0.46% | 56,600 | 241億7847万 | -7.25% | 29.74 | 0.67 |
03/14 | 2,400 | 2,408 | 2,360 | 2,393 | -1.24% | 64,900 | 240億6783万 | -8.1% | 29.6 | 0.67 |
03/13 | 2,509 | 2,512 | 2,405 | 2,423 | -2.34% | 78,500 | 243億6956万 | -7.41% | 29.97 | 0.68 |
03/12 | 2,494 | 2,495 | 2,448 | 2,481 | -0.8% | 49,300 | 249億5290万 | -5.63% | 30.69 | 0.69 |
03/11 | 2,557 | 2,564 | 2,481 | 2,501 | -5.34% | 123,900 | 251億5405万 | -5.19% | 30.94 | 0.7 |
03/08 | 2,550 | 2,673 | 2,550 | 2,642 | +3.04% | 105,700 | 265億7217万 | -0.11% | 32.68 | 0.74 |
03/07 | 2,630 | 2,645 | 2,551 | 2,564 | -2.51% | 71,700 | 257億8768万 | -3.21% | 31.72 | 0.72 |
03/06 | 2,570 | 2,641 | 2,565 | 2,630 | +1.04% | 57,900 | 264億5148万 | -0.94% | 32.54 | 0.74 |
03/05 | 2,591 | 2,610 | 2,558 | 2,603 | -0.15% | 46,900 | 261億7993万 | -2.11% | 32.2 | 0.73 |
03/04 | 2,600 | 2,645 | 2,587 | 2,607 | +1.2% | 56,600 | 262億2016万 | -2.18% | 32.25 | 0.73 |
03/01 | 2,598 | 2,622 | 2,564 | 2,576 | -0.31% | 49,700 | 259億837万 | -3.7% | 31.87 | 0.72 |
02/29 | 2,560 | 2,603 | 2,548 | 2,584 | +0.04% | 52,600 | 259億8883万 | -3.69% | 31.97 | 0.72 |
02/28 | 2,655 | 2,665 | 2,583 | 2,583 | -3.51% | 124,400 | 259億7878万 | -3.91% | 31.95 | 0.72 |
02/27 | 2,749 | 2,758 | 2,651 | 2,677 | -1.4% | 74,400 | 269億2419万 | -0.67% | 33.12 | 0.75 |
02/26 | 2,650 | 2,751 | 2,650 | 2,715 | +2.61% | 95,600 | 273億638万 | +0.63% | 33.59 | 0.76 |
02/22 | 2,667 | 2,698 | 2,628 | 2,646 | +1.57% | 64,400 | 266億1240万 | -1.82% | 32.73 | 0.74 |
02/21 | 2,605 | 2,623 | 2,581 | 2,605 | -2.21% | 74,800 | 262億4万 | -3.3% | 32.23 | 0.73 |
02/20 | 2,638 | 2,689 | 2,638 | 2,664 | +0.53% | 40,900 | 267億9344万 | -1.26% | 32.96 | 0.75 |
02/19 | 2,700 | 2,714 | 2,637 | 2,650 | -2.82% | 98,500 | 266億5264万 | -1.92% | 32.78 | 0.74 |
02/16 | 2,608 | 2,758 | 2,608 | 2,727 | +4.64% | 158,600 | 274億2707万 | +0.78% | 33.74 | 0.76 |
02/15 | 2,607 | 2,644 | 2,572 | 2,606 | +1.92% | 70,800 | 262億1010万 | -3.84% | 32.24 | 0.73 |
02/14 | 2,611 | 2,611 | 2,541 | 2,557 | -3.07% | 113,300 | 257億1728万 | -5.82% | 31.63 | 0.72 |
02/13 | 2,510 | 2,655 | 2,504 | 2,638 | -0.04% | 199,900 | 265億3194万 | -3.16% | 32.63 | 0.74 |
02/09 | 2,690 | 2,690 | 2,627 | 2,639 | -2.01% | 114,700 | 265億4200万 | -3.26% | 32.65 | 0.74 |
02/08 | 2,691 | 2,695 | 2,640 | 2,693 | +0.11% | 63,400 | 270億8511万 | -1.54% | 33.31 | 0.75 |
02/07 | 2,700 | 2,713 | 2,654 | 2,690 | -1.28% | 75,900 | 270億5494万 | -1.86% | 33.28 | 0.75 |
02/06 | 2,712 | 2,775 | 2,704 | 2,725 | +0.18% | 79,900 | 274億696万 | -0.98% | 33.71 | 0.76 |
02/05 | 2,722 | 2,750 | 2,716 | 2,720 | +0.78% | 60,100 | 273億5667万 | -1.48% | 33.65 | 0.76 |
02/02 | 2,690 | 2,701 | 2,666 | 2,699 | +0.71% | 58,700 | 271億4546万 | -2.07% | 33.39 | 0.76 |
02/01 | 2,690 | 2,709 | 2,666 | 2,680 | -2.08% | 67,700 | 269億5436万 | -2.51% | 33.15 | 0.75 |
01/31 | 2,705 | 2,737 | 2,676 | 2,737 | +0.26% | 77,400 | 275億2765万 | -0.26% | 33.86 | 0.77 |
01/30 | 2,740 | 2,758 | 2,721 | 2,730 | +0.29% | 51,500 | 274億5724万 | -0.22% | 33.77 | 0.76 |
01/29 | 2,753 | 2,769 | 2,722 | 2,722 | -0.98% | 61,300 | 273億7678万 | -0.4% | 33.67 | 0.76 |
01/26 | 2,796 | 2,804 | 2,741 | 2,749 | -4.08% | 128,700 | 276億4834万 | +0.66% | 34.01 | 0.77 |
01/25 | 2,780 | 2,875 | 2,751 | 2,866 | +3.24% | 153,400 | 288億2508万 | +5.1% | 35.45 | 0.8 |
01/24 | 2,746 | 2,829 | 2,746 | 2,776 | +2.74% | 145,200 | 279億1989万 | +2.02% | 34.34 | 0.78 |
01/23 | 2,776 | 2,776 | 2,702 | 2,702 | -2.1% | 104,700 | 271億7563万 | -0.33% | 33.43 | 0.76 |
01/22 | 2,800 | 2,802 | 2,736 | 2,760 | -0.07% | 164,100 | 277億5897万 | +2.03% | 34.14 | 0.77 |
01/19 | 2,672 | 2,773 | 2,656 | 2,762 | +5.34% | 161,200 | 277億7909万 | +2.37% | 34.17 | 0.77 |
01/18 | 2,620 | 2,640 | 2,590 | 2,622 | -0.46% | 124,200 | 263億7102万 | -2.35% | 32.44 | 0.73 |
01/17 | 2,694 | 2,729 | 2,616 | 2,634 | -2.26% | 128,900 | 264億9171万 | -1.75% | 32.58 | 0.74 |
01/16 | 2,751 | 2,751 | 2,695 | 2,695 | -2.46% | 108,900 | 271億523万 | +0.67% | 33.34 | 0.75 |
01/15 | 2,736 | 2,768 | 2,715 | 2,763 | -0.18% | 109,700 | 277億8914万 | +3.37% | 34.18 | 0.77 |
01/12 | 2,835 | 2,849 | 2,746 | 2,768 | -1.35% | 100,200 | 278億3943万 | +3.86% | 34.24 | 0.78 |
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 | 2,620 524,000 4/9 | 685 137,000 9/27 | 6,047,200 30,236 10/24 | - | - | +63.11% 10/29 | -39.51% 5/21 |
2009年 3月期 | 1,750 350,000 5/9 | 385 77,000 10/20 | 1,916,000 9,580 2/10 | - | - | +63.34% 5/8 | -50% 10/17 |
2010年 3月期 | 3,615 723,000 7/27 | 657 131,300 4/8 | 1,667,000 8,335 6/29 | - | - | +95.35% 5/13 | -21.39% 11/18 |
2011年 3月期 | 3,975 795,000 3/9 | 1,265 253,000 10/6 | 1,656,200 8,281 4/1 | 375億174万 | 119億3451万 | +37.79% 2/18 | -19.82% 10/5 |
2012年 3月期 | 3,820 764,000 4/1 | 1,323 264,600 10/5 | 1,559,600 7,798 10/13 | 360億3940万 | 124億8171万 | +17.64% 10/13 | -26.67% 8/8 |
2013年 3月期 | 2,085 417,000 3/15 | 603 120,600 11/12 | 2,127,800 10,639 3/13 | 196億7072万 | 56億8894万 | +39.77% 1/15 | -29.68% 5/28 |
2014年 3月期 | 1,900 380,000 5/14 | 969 193,800 6/27 | 1,084,800 5,424 4/30 | 179億2536万 | 91億4193万 | +20.89% 5/14 | -22.94% 6/6 |
2015年 3月期 | 2,213 4,425 6/16 | 1,130 2,260 2/10 2,260 2/2 他2件 | 1,282,400 641,200 5/14 | 210億3645万 | 108億2088万 | +21.02% 4/24 | -17.36% 10/14 |
2016年 3月期 | 2,845 5,690 3/31 | 1,196 2,391 4/1 | 1,524,000 762,000 4/6 | 273億2338万 | 114億4810万 | +26.66% 5/13 | -18.72% 1/21 |
2017年 3月期 | 9,670 19,340 2/6 | 2,105 4,210 5/2 | 11,069,600 5,534,800 7/5 | 972億864万 | 203億1872万 | +50.08% 5/20 | -14.26% 8/29 |
2018年 3月期 | 16,225 32,450 3/28 | 7,340 14,680 4/13 | 4,798,800 2,399,400 5/16 | 1631億343万 | 737億8608万 | +27.01% 2/28 | -12.1% 12/6 |
2019年 3月期 | 15,500 31,000 4/2 | 5,710 11,420 1/4 | 1,896,400 948,200 8/15 | 1558億1530万 | 574億2889万 | +17.39% 2/4 | -23.11% 12/25 |
2020年 3月期 | 8,535 17,070 4/18 | 2,721 3/13 | 1,046,600 8/16 | 858億4161万 | 273億6672万 | +16.96% 10/28 | -31.35% 3/13 |
2021年 3月期 | 6,750 1/14 | 2,812 4/6 | 1,312,000 7/8 | 678億8880万 | 282億8197万 | +27.34% 5/12 | -13.86% 2/26 |
2022年 3月期 | 6,320 4/5 | 2,944 3/8 | 522,300 11/30 | 635億6403万 | 296億957万 | +10.95% 6/16 | -13.63% 11/29 |
2023年 3月期 | 3,365 4/5 | 2,329 3/16 | 504,400 3/29 | 338億4382万 | 234億2415万 | +19.97% 4/11 | -10.61% 9/30 |
2024年 3月期 | 3,170 4/11 | 1,820 10/31 | 738,900 12/27 | 318億8259万 | 183億483万 | +26.92% 11/27 | -16.92% 5/18 |
最新 | 3,010 2024/6/7 | 35,200 | 302億7337万 | +4.48% 2,881 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/28
- -44%(0.56倍)
- 2003/12/30 vs 2002/12/30
- 137%(2.37倍)
- 2004/12/30 vs 2003/12/30
- -31%(0.69倍)
- 2005/12/30 vs 2004/12/30
- 894%(9.94倍)
- 2006/12/29 vs 2005/12/30
- -68%(0.32倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -61%(0.39倍)
- 2009/12/30 vs 2008/12/30
- 421%(5.21倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- -38%(0.62倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- 85%(1.85倍)
- 2016/12/30 vs 2015/12/30
- 185%(2.85倍)
- 2017/12/29 vs 2016/12/30
- 40%(1.4倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- -39%(0.61倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/06/07 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
363円(2002/11/20) - 728%(8.28倍)
3,010円(6/7)