株価チャート
株価
6/7
- 前日 (6/6)
- 3,360
- 始値
- 3,360
- 高値
- 3,395
- 安値
- 3,360
- 終値 +1.04%
- 3,395
- 出来高 -86.67%
- 600
乖離率
- 株価(5日)
移動平均値 - +0.74%
3,370 - 株価(25日)
移動平均値 - -1.19%
3,436 - 出来高(5日)
移動平均値 - -63.86%
1,660
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 | 3,360 | 3,395 | 3,360 | 3,395 | +1.04% | 600 | 166億2776万 | -1.19% | 8.81 | 0.4 |
06/06 | 3,335 | 3,395 | 3,300 | 3,360 | +0.3% | 4,500 | 164億5634万 | -2.33% | 8.72 | 0.39 |
06/05 | 3,350 | 3,375 | 3,305 | 3,350 | 0% | 500 | 164億737万 | -2.7% | 8.7 | 0.39 |
06/04 | 3,395 | 3,400 | 3,330 | 3,350 | -1.33% | 1,000 | 164億737万 | -2.76% | 8.7 | 0.39 |
06/03 | 3,340 | 3,400 | 3,340 | 3,395 | +1.8% | 1,700 | 166億2776万 | -1.57% | 8.81 | 0.4 |
05/31 | 3,455 | 3,470 | 3,305 | 3,335 | -1.91% | 2,700 | 163億3390万 | -3.39% | 8.66 | 0.39 |
05/30 | 3,360 | 3,405 | 3,360 | 3,400 | +0.59% | 1,000 | 166億5225万 | -1.59% | 8.83 | 0.4 |
05/29 | 3,445 | 3,445 | 3,380 | 3,380 | -1.89% | 1,200 | 165億5430万 | -2.23% | 8.77 | 0.4 |
05/28 | 3,490 | 3,490 | 3,415 | 3,445 | -1.29% | 1,800 | 168億7265万 | -0.43% | 8.94 | 0.4 |
05/27 | 3,485 | 3,490 | 3,435 | 3,490 | +0.87% | 900 | 170億9305万 | +0.9% | 9.06 | 0.41 |
05/24 | 3,475 | 3,485 | 3,400 | 3,460 | -0.72% | 5,400 | 169億4612万 | +0.12% | 8.98 | 0.4 |
05/23 | 3,450 | 3,495 | 3,445 | 3,485 | +1.16% | 1,200 | 170億6856万 | +0.9% | 9.05 | 0.41 |
05/22 | 3,455 | 3,510 | 3,415 | 3,445 | -0.29% | 2,500 | 168億7265万 | -0.23% | 8.94 | 0.4 |
05/21 | 3,450 | 3,455 | 3,410 | 3,455 | +0.14% | 1,200 | 169億2163万 | +0.09% | 8.97 | 0.4 |
05/20 | 3,460 | 3,460 | 3,400 | 3,450 | +0.15% | 2,000 | 168億9714万 | -0.03% | 8.96 | 0.4 |
05/17 | 3,410 | 3,450 | 3,410 | 3,445 | +0.44% | 600 | 168億7265万 | -0.17% | 8.94 | 0.4 |
05/16 | 3,505 | 3,505 | 3,425 | 3,430 | -2.14% | 900 | 167億9918万 | -0.58% | 8.9 | 0.4 |
05/15 | 3,510 | 3,590 | 3,440 | 3,505 | -0.14% | 4,700 | 171億6651万 | +1.59% | 9.1 | 0.41 |
05/14 | 3,465 | 3,550 | 3,465 | 3,510 | +1.15% | 2,100 | 171億9100万 | +1.77% | 9.11 | 0.41 |
05/13 | 3,555 | 3,555 | 3,440 | 3,470 | -2.39% | 500 | 169億9509万 | +0.64% | 9.01 | 0.41 |
05/10 | 3,470 | 3,555 | 3,470 | 3,555 | +2.89% | 1,800 | 174億1140万 | +3.07% | 9.23 | 0.42 |
05/09 | 3,410 | 3,485 | 3,410 | 3,455 | +1.92% | 1,600 | 169億2163万 | +0.26% | 8.97 | 0.4 |
05/08 | 3,440 | 3,465 | 3,390 | 3,390 | -2.59% | 400 | 166億328万 | -1.65% | 8.8 | 0.4 |
05/07 | 3,475 | 3,480 | 3,475 | 3,480 | +0.14% | 500 | 170億4407万 | +0.75% | 9.03 | 0.41 |
05/02 | 3,465 | 3,475 | 3,430 | 3,475 | 0% | 500 | 170億1958万 | +0.52% | 9.02 | 0.41 |
05/01 | 3,465 | 3,475 | 3,420 | 3,475 | +0.87% | 1,000 | 170億1958万 | +0.38% | 9.02 | 0.41 |
04/30 | 3,420 | 3,480 | 3,420 | 3,445 | +1.03% | 1,200 | 168億7265万 | -0.58% | 8.94 | 0.4 |
04/26 | 3,410 | 3,410 | 3,410 | 3,410 | -0.87% | 300 | 167億123万 | -1.67% | 8.85 | 0.4 |
04/25 | 3,440 | 3,445 | 3,420 | 3,440 | -1.15% | 1,200 | 168億4816万 | -0.92% | 8.93 | 0.4 |
04/24 | 3,420 | 3,480 | 3,420 | 3,480 | +2.05% | 1,500 | 170億4407万 | +0.17% | 9.03 | 0.41 |
04/23 | 3,440 | 3,440 | 3,410 | 3,410 | -0.87% | 1,100 | 167億123万 | -1.9% | 8.85 | 0.4 |
04/22 | 3,445 | 3,445 | 3,440 | 3,440 | -0.15% | 300 | 168億4816万 | -1.15% | 8.93 | 0.4 |
04/19 | 3,430 | 3,445 | 3,400 | 3,445 | +0.73% | 1,800 | 168億7265万 | -1.09% | 8.94 | 0.4 |
04/18 | 3,420 | 3,420 | 3,420 | 3,420 | 0% | 100 | 167億5021万 | -1.84% | 8.88 | 0.4 |
04/17 | 3,405 | 3,470 | 3,405 | 3,420 | +0.44% | 700 | 167億5021万 | -1.87% | 8.88 | 0.4 |
04/16 | 3,470 | 3,470 | 3,405 | 3,405 | -1.87% | 600 | 166億7674万 | -2.44% | 8.84 | 0.4 |
04/15 | 3,415 | 3,470 | 3,415 | 3,470 | +1.61% | 500 | 169億9509万 | -0.66% | 9.01 | 0.41 |
04/12 | 3,470 | 3,470 | 3,415 | 3,415 | -0.58% | 400 | 167億2572万 | -2.29% | 8.86 | 0.4 |
04/11 | 3,425 | 3,480 | 3,410 | 3,435 | -0.72% | 600 | 168億2367万 | -1.8% | 8.92 | 0.4 |
04/10 | 3,420 | 3,460 | 3,400 | 3,460 | +1.17% | 800 | 169億4612万 | -1.14% | 8.98 | 0.4 |
04/09 | 3,420 | 3,420 | 3,420 | 3,420 | -0.15% | 300 | 167億5021万 | -2.34% | 8.88 | 0.4 |
04/08 | 3,480 | 3,480 | 3,425 | 3,425 | -1.58% | 400 | 167億7470万 | -2.25% | 8.89 | 0.4 |
04/05 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 300 | 170億4407万 | -0.71% | 9.03 | 0.41 |
04/04 | 3,490 | 3,490 | 3,480 | 3,480 | -0.29% | 200 | 170億4407万 | -0.74% | 9.03 | 0.41 |
04/03 | 3,485 | 3,495 | 3,450 | 3,490 | +0.14% | 600 | 170億9305万 | -0.48% | 9.06 | 0.41 |
04/02 | 3,480 | 3,485 | 3,410 | 3,485 | +0.14% | 1,500 | 170億6856万 | -0.66% | 9.05 | 0.41 |
04/01 | 3,560 | 3,560 | 3,480 | 3,480 | -2.25% | 1,300 | 170億4407万 | -0.83% | 9.03 | 0.41 |
03/29 | 3,575 | 3,575 | 3,485 | 3,560 | -0.28% | 2,700 | 174億3589万 | +1.42% | 5.91 | 0.42 |
03/28 | 3,480 | 3,600 | 3,425 | 3,570 | -0.28% | 2,100 | 174億8487万 | +1.77% | 5.93 | 0.43 |
03/27 | 3,570 | 3,580 | 3,555 | 3,580 | +0.56% | 1,200 | 175億3384万 | +2.14% | 5.94 | 0.43 |
03/26 | 3,550 | 3,560 | 3,530 | 3,560 | +0.85% | 1,000 | 174億3589万 | +1.66% | 5.91 | 0.42 |
03/25 | 3,520 | 3,530 | 3,500 | 3,530 | +0.86% | 800 | 172億8896万 | +0.86% | 5.86 | 0.42 |
03/22 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | 171億4203万 | 0% | 5.81 | 0.42 |
03/21 | 3,520 | 3,545 | 3,455 | 3,500 | -0.57% | 2,200 | 171億4203万 | -0.03% | 5.81 | 0.42 |
03/19 | 3,505 | 3,550 | 3,500 | 3,520 | +0.43% | 1,200 | 172億3998万 | +0.46% | 5.84 | 0.42 |
03/18 | 3,525 | 3,560 | 3,505 | 3,505 | -0.57% | 2,800 | 171億6651万 | 0% | 5.82 | 0.42 |
03/15 | 3,575 | 3,575 | 3,480 | 3,525 | +1.73% | 1,000 | 172億6447万 | +0.54% | 5.85 | 0.42 |
03/14 | 3,450 | 3,500 | 3,450 | 3,465 | +0.43% | 2,500 | 169億7061万 | -1.28% | 5.75 | 0.41 |
03/13 | 3,580 | 3,580 | 3,450 | 3,450 | -2.27% | 600 | 168億9714万 | -1.88% | 5.73 | 0.41 |
03/12 | 3,500 | 3,530 | 3,490 | 3,530 | +0.86% | 2,300 | 172億8896万 | +0.26% | 5.86 | 0.42 |
03/11 | 3,500 | 3,565 | 3,500 | 3,500 | 0% | 1,400 | 171億4203万 | -0.62% | 5.81 | 0.42 |
03/08 | 3,550 | 3,550 | 3,470 | 3,500 | +0.14% | 800 | 171億4203万 | -0.65% | 5.81 | 0.42 |
03/07 | 3,500 | 3,515 | 3,400 | 3,495 | -0.14% | 2,000 | 171億1754万 | -0.82% | 5.8 | 0.42 |
03/06 | 3,505 | 3,505 | 3,500 | 3,500 | -0.14% | 200 | 171億4203万 | -0.74% | 5.81 | 0.42 |
03/05 | 3,510 | 3,510 | 3,405 | 3,505 | +1.45% | 2,700 | 171億6651万 | -0.6% | 5.82 | 0.42 |
03/04 | 3,465 | 3,510 | 3,455 | 3,455 | -0.29% | 700 | 169億2163万 | -1.96% | 5.73 | 0.41 |
03/01 | 3,505 | 3,505 | 3,465 | 3,465 | -1% | 1,700 | 169億7061万 | -1.7% | 5.75 | 0.41 |
02/29 | 3,505 | 3,525 | 3,495 | 3,500 | 0% | 500 | 171億4203万 | -0.62% | 5.81 | 0.42 |
02/28 | 3,520 | 3,520 | 3,500 | 3,500 | -0.57% | 700 | 171億4203万 | -0.57% | 5.81 | 0.42 |
02/27 | 3,500 | 3,545 | 3,500 | 3,520 | +0.57% | 1,400 | 172億3998万 | 0% | 5.84 | 0.42 |
02/26 | 3,505 | 3,505 | 3,500 | 3,500 | -0.14% | 1,500 | 171億4203万 | -0.62% | 5.81 | 0.42 |
02/22 | 3,525 | 3,525 | 3,505 | 3,505 | -0.43% | 900 | 171億6651万 | -0.57% | 5.82 | 0.42 |
02/21 | 3,505 | 3,575 | 3,505 | 3,520 | +0.43% | 1,000 | 172億3998万 | -0.11% | 5.84 | 0.42 |
02/20 | 3,490 | 3,535 | 3,465 | 3,505 | +0.14% | 1,600 | 171億6651万 | -0.43% | 5.82 | 0.42 |
02/19 | 3,500 | 3,530 | 3,430 | 3,500 | 0% | 1,800 | 171億4203万 | -0.31% | 5.81 | 0.42 |
02/16 | 3,510 | 3,515 | 3,495 | 3,500 | -0.71% | 800 | 171億4203万 | +0.03% | 5.81 | 0.42 |
02/15 | 3,535 | 3,535 | 3,465 | 3,525 | 0% | 500 | 172億6447万 | +1.09% | 5.85 | 0.42 |
02/14 | 3,575 | 3,575 | 3,510 | 3,525 | -1.4% | 700 | 172億6447万 | +1.47% | 5.85 | 0.42 |
02/13 | 3,545 | 3,575 | 3,450 | 3,575 | +0.85% | 9,600 | 175億935万 | +3.26% | 5.93 | 0.43 |
02/09 | 3,600 | 3,600 | 3,460 | 3,545 | +0.14% | 1,100 | 173億6242万 | +2.81% | 5.88 | 0.42 |
02/08 | 3,630 | 3,640 | 3,540 | 3,540 | -2.48% | 1,100 | 173億3793万 | +3.03% | 5.88 | 0.42 |
02/07 | 3,600 | 3,645 | 3,590 | 3,630 | +0.83% | 1,100 | 177億7873万 | +6.08% | 6.03 | 0.43 |
02/06 | 3,550 | 3,650 | 3,550 | 3,600 | +0.56% | 1,900 | 176億3180万 | +5.73% | 5.98 | 0.43 |
02/05 | 3,560 | 3,595 | 3,555 | 3,580 | +0.85% | 1,100 | 175億3384万 | +5.7% | 5.94 | 0.43 |
02/02 | 3,525 | 3,570 | 3,525 | 3,550 | +0.71% | 900 | 173億8691万 | +5.37% | 5.89 | 0.42 |
02/01 | 3,530 | 3,530 | 3,460 | 3,525 | -0.28% | 1,200 | 172億6447万 | +5.16% | 5.85 | 0.42 |
01/31 | 3,490 | 3,535 | 3,490 | 3,535 | -0.42% | 800 | 173億1345万 | +6% | 5.87 | 0.42 |
01/30 | 3,550 | 3,550 | 3,535 | 3,550 | +1.43% | 800 | 173億8691万 | +7.02% | 5.89 | 0.42 |
01/29 | 3,460 | 3,525 | 3,460 | 3,500 | +1.16% | 400 | 171億4203万 | +6.12% | 5.81 | 0.42 |
01/26 | 3,470 | 3,470 | 3,415 | 3,460 | -0.29% | 1,300 | 169億4612万 | +5.39% | 5.74 | 0.41 |
01/25 | 3,395 | 3,490 | 3,390 | 3,470 | +2.21% | 1,200 | 169億9509万 | +6.15% | 5.76 | 0.41 |
01/24 | 3,445 | 3,445 | 3,320 | 3,395 | -1.45% | 1,700 | 166億2776万 | +4.33% | 5.63 | 0.4 |
01/23 | 3,505 | 3,510 | 3,435 | 3,445 | -1.71% | 3,200 | 168億7265万 | +6.26% | 5.72 | 0.41 |
01/22 | 3,540 | 3,540 | 3,505 | 3,505 | -1.54% | 1,400 | 171億6651万 | +8.55% | 5.82 | 0.42 |
01/19 | 3,585 | 3,635 | 3,490 | 3,560 | -0.56% | 3,800 | 174億3589万 | +10.77% | 5.91 | 0.42 |
01/18 | 3,600 | 3,640 | 3,525 | 3,580 | +2.58% | 4,200 | 175億3384万 | +11.94% | 5.94 | 0.43 |
01/17 | 3,410 | 3,500 | 3,400 | 3,490 | +2.35% | 3,500 | 170億9305万 | +9.82% | 5.79 | 0.42 |
01/16 | 3,250 | 3,445 | 3,250 | 3,410 | +4.12% | 4,800 | 167億123万 | +7.77% | 5.66 | 0.41 |
01/15 | 3,205 | 3,275 | 3,205 | 3,275 | +2.18% | 1,100 | 160億4004万 | +3.9% | 5.44 | 0.39 |
01/12 | 3,200 | 3,225 | 3,200 | 3,205 | +0.16% | 1,400 | 156億9720万 | +1.91% | 5.32 | 0.38 |
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 | 4,250 425 4/5 | 2,580 258 12/21 | 27,200 272,000 4/4 | - | - | +12.48% 12/28 | -14.45% 8/15 |
2009年 3月期 | 2,850 285 5/23 | 1,470 147 10/7 | 8,300 83,000 12/25 | - | - | +7.91% 11/5 | -28.31% 10/8 |
2010年 3月期 | 2,490 249 8/14 | 1,790 179 4/30 | 4,700 47,000 7/13 | - | - | +18.16% 6/18 | -13.07% 9/15 |
2011年 3月期 | 2,290 229 3/4 | 1,650 165 3/15 | 8,200 82,000 3/18 | 112億1573万 | 80億8120万 | +5.89% 7/12 | -19.5% 3/15 |
2012年 3月期 | 2,140 214 3/19 | 1,780 178 11/25 178 9/26 他2件 | 6,300 63,000 7/25 | 104億8107万 | 87億1790万 | +6.46% 1/27 | -6.12% 8/9 |
2013年 3月期 | 2,420 242 3/11 | 1,790 179 10/15 179 5/31 他6件 | 11,600 116,000 3/4 | 118億5243万 | 87億6688万 | +13.59% 3/11 | -9.62% 4/2 |
2014年 3月期 | 2,950 295 1/20 | 2,010 201 4/2 | 94,400 944,000 1/17 | 144億4828万 | 98億4437万 | +14.9% 1/20 | -6.82% 3/27 |
2015年 3月期 | 3,590 359 2/16 | 2,350 235 4/11 | 54,300 543,000 1/21 | 175億8282万 | 115億964万 | +16.68% 4/10 | -6.79% 4/2 |
2016年 3月期 | 4,230 423 7/2 423 7/1 | 2,930 293 8/25 | 78,300 783,000 4/10 | 207億1736万 | 143億5032万 | +6.55% 10/6 | -15.77% 8/25 |
2017年 3月期 | 3,260 326 3/16 | 2,680 268 10/17 268 9/21 | 19,400 194,000 2/6 | 159億6657万 | 131億2589万 | +6.74% 11/15 | -7.31% 4/11 |
2018年 3月期 | 3,950 3/9 | 2,900 290 4/14 290 4/13 他2件 | 11,500 115,000 5/11 | 193億4600万 | 142億339万 | +8.77% 11/7 | -5% 4/16 |
2019年 3月期 | 3,815 4/2 | 3,360 12/26 | 12,300 9/25 | 186億8481万 | 164億5634万 | +4.27% 1/18 | -4.73% 10/11 |
2020年 3月期 | 3,830 1/24 1/23 | 2,671 3/13 | 10,400 4/18 | 187億5827万 | 130億8181万 | +4.62% 10/1 | -19.11% 3/13 |
2021年 3月期 | 3,260 4/1 | 2,751 11/27 | 12,000 12/22 | 159億6657万 | 134億7363万 | +5.6% 12/17 | -7.22% 6/29 |
2022年 3月期 | 3,170 9/30 | 2,630 3/30 | 8,400 12/23 | 155億2578万 | 128億8101万 | +3.74% 9/30 | -5.64% 12/28 |
2023年 3月期 | 2,900 2/24 | 2,488 5/31 5/27 | 10,500 9/28 | 142億339万 | 121億8553万 | +6.16% 3/1 | -3.39% 5/27 |
2024年 3月期 | 3,650 2/6 | 2,700 4/19 | 13,000 5/15 | 178億7668万 | 132億2385万 | +11.95% 1/18 | -4.7% 8/16 |
最新 | 3,395 2024/6/7 | 600 | 166億2776万 | -1.19% 3,436 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- 34%(1.34倍)
- 1986/12/27 vs 1985/12/28
- 27%(1.27倍)
- 1987/12/28 vs 1986/12/27
- 2%(1.02倍)
- 1988/12/28 vs 1987/12/28
- 55%(1.55倍)
- 1989/12/29 vs 1988/12/28
- 34%(1.34倍)
- 1990/12/28 vs 1989/12/29
- -59%(0.41倍)
- 1991/12/27 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/27
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 14%(1.14倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- 62%(1.62倍)
- 1996/12/30 vs 1995/12/29
- -48%(0.52倍)
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- 29%(1.29倍)
- 1999/12/30 vs 1998/12/30
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- 12%(1.12倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 39%(1.39倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- 7%(1.07倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/06/07 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
990円(1997/12/24) - 243%(3.43倍)
3,395円(6/7)