株価チャート
株価
6/7
- 前日 (6/6)
- 1,868
- 始値
- 1,866
- 高値
- 1,868
- 安値
- 1,862
- 終値 -0.32%
- 1,862
- 出来高 +52.63%
- 8,700
乖離率
- 株価(5日)
移動平均値 - -0.43%
1,870 - 株価(25日)
移動平均値 - -2.41%
1,908 - 出来高(5日)
移動平均値 - +36.36%
6,380
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 | 1,866 | 1,868 | 1,862 | 1,862 | -0.32% | 8,700 | 206億7471万 | -2.41% | 9.63 | 0.56 |
06/06 | 1,871 | 1,873 | 1,868 | 1,868 | -0.21% | 5,700 | 207億4133万 | -2.2% | 9.66 | 0.56 |
06/05 | 1,874 | 1,887 | 1,870 | 1,872 | -0.16% | 8,600 | 207億8575万 | -2.14% | 9.68 | 0.56 |
06/04 | 1,875 | 1,880 | 1,874 | 1,875 | 0% | 4,800 | 208億1906万 | -2.09% | 9.7 | 0.56 |
06/03 | 1,877 | 1,885 | 1,875 | 1,875 | -0.05% | 4,100 | 208億1906万 | -2.24% | 9.7 | 0.56 |
05/31 | 1,893 | 1,893 | 1,876 | 1,876 | +0.05% | 6,300 | 208億3016万 | -2.34% | 9.7 | 0.56 |
05/30 | 1,867 | 1,879 | 1,860 | 1,875 | -0.9% | 10,200 | 208億1906万 | -2.55% | 9.7 | 0.56 |
05/29 | 1,902 | 1,904 | 1,888 | 1,892 | -0.47% | 11,900 | 210億782万 | -1.82% | 9.78 | 0.57 |
05/28 | 1,901 | 1,905 | 1,901 | 1,901 | 0% | 5,700 | 211億775万 | -1.4% | 9.83 | 0.57 |
05/27 | 1,905 | 1,920 | 1,901 | 1,901 | -0.21% | 7,000 | 211億775万 | -1.5% | 9.83 | 0.57 |
05/24 | 1,910 | 1,915 | 1,901 | 1,905 | -0.26% | 12,100 | 211億5216万 | -1.4% | 9.85 | 0.57 |
05/23 | 1,911 | 1,914 | 1,910 | 1,910 | -0.05% | 4,300 | 212億768万 | -1.24% | 9.88 | 0.57 |
05/22 | 1,926 | 1,930 | 1,911 | 1,911 | -0.78% | 6,100 | 212億1878万 | -1.39% | 9.88 | 0.57 |
05/21 | 1,932 | 1,943 | 1,926 | 1,926 | 0% | 4,400 | 213億8534万 | -0.82% | 9.96 | 0.58 |
05/20 | 1,960 | 1,960 | 1,925 | 1,926 | +0.31% | 8,500 | 213億8534万 | -1.03% | 9.96 | 0.58 |
05/17 | 1,923 | 1,929 | 1,915 | 1,920 | +0.26% | 9,200 | 213億1872万 | -1.54% | 9.93 | 0.58 |
05/16 | 1,940 | 1,950 | 1,902 | 1,915 | -1.29% | 18,100 | 212億6320万 | -1.9% | 9.9 | 0.57 |
05/15 | 1,950 | 1,951 | 1,932 | 1,940 | -0.56% | 7,100 | 215億4079万 | -0.72% | 10.03 | 0.58 |
05/14 | 1,941 | 1,955 | 1,935 | 1,951 | +0.83% | 9,400 | 216億6292万 | -0.2% | 10.09 | 0.59 |
05/13 | 1,936 | 1,949 | 1,930 | 1,935 | -0.1% | 8,100 | 214億8527万 | -1.02% | 10.01 | 0.58 |
05/10 | 1,947 | 1,950 | 1,935 | 1,937 | +0.16% | 6,400 | 215億747万 | -0.97% | 10.02 | 0.58 |
05/09 | 1,930 | 1,947 | 1,927 | 1,934 | +0.21% | 6,400 | 214億7416万 | -1.18% | 10 | 0.58 |
05/08 | 1,930 | 1,940 | 1,930 | 1,930 | +0.05% | 6,500 | 214億2975万 | -1.48% | 9.98 | 0.58 |
05/07 | 1,936 | 1,946 | 1,927 | 1,929 | +0.21% | 8,500 | 214億1865万 | -1.73% | 9.98 | 0.58 |
05/02 | 1,922 | 1,934 | 1,919 | 1,925 | -0.31% | 8,800 | 213億7423万 | -2.14% | 9.95 | 0.58 |
05/01 | 1,928 | 1,940 | 1,907 | 1,931 | +0.16% | 11,600 | 214億4085万 | -2.23% | 9.99 | 0.58 |
04/30 | 1,909 | 1,960 | 1,909 | 1,928 | -0.31% | 44,500 | 214億754万 | -2.77% | 9.97 | 0.58 |
04/26 | 1,940 | 1,961 | 1,934 | 1,934 | -0.31% | 6,200 | 214億7416万 | -2.81% | 10 | 0.58 |
04/25 | 1,950 | 1,961 | 1,940 | 1,940 | -0.77% | 3,600 | 215億4079万 | -2.85% | 10.03 | 0.58 |
04/24 | 1,940 | 1,964 | 1,935 | 1,955 | +0.46% | 6,300 | 217億734万 | -2.45% | 10.11 | 0.59 |
04/23 | 1,951 | 1,972 | 1,946 | 1,946 | -0.21% | 4,400 | 216億741万 | -3.18% | 10.06 | 0.58 |
04/22 | 1,936 | 1,951 | 1,928 | 1,950 | +1.09% | 7,200 | 216億5182万 | -3.37% | 10.08 | 0.58 |
04/19 | 1,949 | 1,951 | 1,905 | 1,929 | -1.03% | 19,800 | 214億1865万 | -4.88% | 9.98 | 0.58 |
04/18 | 1,930 | 1,963 | 1,928 | 1,949 | +0.46% | 11,500 | 216億4072万 | -4.41% | 10.08 | 0.58 |
04/17 | 1,966 | 1,984 | 1,931 | 1,940 | -1.27% | 10,800 | 215億4079万 | -5.32% | 10.03 | 0.58 |
04/16 | 2,000 | 2,000 | 1,950 | 1,965 | -1.95% | 20,100 | 218億1837万 | -4.61% | 10.16 | 0.59 |
04/15 | 2,016 | 2,020 | 2,001 | 2,004 | -0.6% | 5,700 | 222億5141万 | -3.19% | 10.36 | 0.6 |
04/12 | 2,017 | 2,025 | 2,016 | 2,016 | -0.1% | 5,100 | 223億8465万 | -3.12% | 10.43 | 0.6 |
04/11 | 2,008 | 2,027 | 2,008 | 2,018 | -0.15% | 5,300 | 224億686万 | -3.49% | 10.44 | 0.61 |
04/10 | 1,986 | 2,021 | 1,986 | 2,021 | +1.92% | 15,400 | 224億4017万 | -3.76% | 10.45 | 0.61 |
04/09 | 1,977 | 2,005 | 1,976 | 1,983 | +0.56% | 20,600 | 220億1824万 | -5.93% | 10.25 | 0.59 |
04/08 | 1,952 | 1,986 | 1,952 | 1,972 | +1.13% | 8,100 | 218億9610万 | -6.89% | 10.2 | 0.59 |
04/05 | 1,948 | 1,950 | 1,928 | 1,950 | -0.2% | 19,900 | 216億5182万 | -8.45% | 10.08 | 0.58 |
04/04 | 1,948 | 1,970 | 1,932 | 1,954 | -0.2% | 16,200 | 216億9623万 | -8.78% | 10.1 | 0.59 |
04/03 | 1,935 | 1,980 | 1,917 | 1,958 | -0.36% | 31,500 | 217億4065万 | -9.14% | 10.13 | 0.59 |
04/02 | 1,996 | 2,004 | 1,960 | 1,965 | -1.06% | 30,400 | 218億1837万 | -9.32% | 10.16 | 0.59 |
04/01 | 2,016 | 2,016 | 1,986 | 1,986 | -1.93% | 41,100 | 220億5155万 | -8.86% | 10.27 | 0.6 |
03/29 | 2,042 | 2,050 | 2,010 | 2,025 | -0.83% | 31,300 | 224億8458万 | -7.53% | 10.14 | 0.67 |
03/28 | 2,054 | 2,094 | 2,037 | 2,042 | -3.45% | 22,800 | 226億7334万 | -7.18% | 10.23 | 0.68 |
03/27 | 2,128 | 2,150 | 2,115 | 2,115 | -0.7% | 29,100 | 234億8390万 | -4.3% | 10.6 | 0.7 |
03/26 | 2,099 | 2,130 | 2,098 | 2,130 | +1.38% | 20,400 | 236億5045万 | -3.92% | 10.67 | 0.7 |
03/25 | 2,104 | 2,117 | 2,090 | 2,101 | -0.14% | 22,200 | 233億2845万 | -5.36% | 10.52 | 0.69 |
03/22 | 2,134 | 2,135 | 2,091 | 2,104 | -0.85% | 33,900 | 233億6176万 | -5.4% | 10.54 | 0.7 |
03/21 | 2,130 | 2,131 | 2,103 | 2,122 | +0.71% | 26,900 | 235億6162万 | -4.89% | 10.63 | 0.7 |
03/19 | 2,070 | 2,122 | 2,058 | 2,107 | -1.17% | 79,100 | 233億9507万 | -5.81% | 10.56 | 0.7 |
03/18 | 2,204 | 2,231 | 2,107 | 2,132 | -4.01% | 81,700 | 236億7266万 | -5.12% | 10.68 | 0.71 |
03/15 | 2,199 | 2,241 | 2,194 | 2,221 | +1% | 9,500 | 246億6087万 | -1.51% | 11.13 | 0.73 |
03/14 | 2,195 | 2,213 | 2,190 | 2,199 | -0.05% | 6,300 | 244億1659万 | -2.74% | 11.02 | 0.73 |
03/13 | 2,202 | 2,216 | 2,185 | 2,200 | -0.05% | 12,300 | 244億2770万 | -2.96% | 11.02 | 0.73 |
03/12 | 2,220 | 2,220 | 2,176 | 2,201 | -0.86% | 22,900 | 244億3880万 | -3.17% | 11.03 | 0.73 |
03/11 | 2,288 | 2,288 | 2,201 | 2,220 | -2.63% | 26,800 | 246億4977万 | -2.55% | 11.12 | 0.73 |
03/08 | 2,258 | 2,290 | 2,249 | 2,280 | +0.48% | 11,100 | 253億1598万 | -0.09% | 11.42 | 0.75 |
03/07 | 2,240 | 2,269 | 2,235 | 2,269 | +1.48% | 10,300 | 251億9384万 | -0.61% | 11.37 | 0.75 |
03/06 | 2,216 | 2,237 | 2,215 | 2,236 | +0.86% | 9,100 | 248億2742万 | -2.14% | 11.2 | 0.74 |
03/05 | 2,201 | 2,237 | 2,201 | 2,217 | -0.81% | 14,900 | 246億1645万 | -3.15% | 11.11 | 0.73 |
03/04 | 2,241 | 2,260 | 2,230 | 2,235 | -1.8% | 15,200 | 248億1632万 | -2.44% | 11.2 | 0.74 |
03/01 | 2,262 | 2,276 | 2,233 | 2,276 | +0.62% | 12,600 | 252億7156万 | -0.74% | 11.4 | 0.75 |
02/29 | 2,257 | 2,275 | 2,250 | 2,262 | -0.44% | 10,700 | 251億1611万 | -1.27% | 11.33 | 0.75 |
02/28 | 2,269 | 2,291 | 2,261 | 2,272 | +0.13% | 5,800 | 252億2715万 | -0.79% | 11.38 | 0.75 |
02/27 | 2,250 | 2,269 | 2,242 | 2,269 | +0.75% | 10,900 | 251億9384万 | -0.83% | 11.37 | 0.75 |
02/26 | 2,261 | 2,268 | 2,220 | 2,252 | -0.75% | 19,800 | 250億508万 | -1.44% | 11.28 | 0.74 |
02/22 | 2,260 | 2,289 | 2,256 | 2,269 | -0.13% | 10,400 | 251億9384万 | -0.57% | 11.37 | 0.75 |
02/21 | 2,300 | 2,300 | 2,259 | 2,272 | -1.09% | 7,600 | 252億2715万 | -0.31% | 11.38 | 0.75 |
02/20 | 2,274 | 2,300 | 2,265 | 2,297 | +1.01% | 11,000 | 255億473万 | +0.92% | 11.51 | 0.76 |
02/19 | 2,229 | 2,284 | 2,229 | 2,274 | +2.8% | 13,200 | 252億4935万 | +0.13% | 11.39 | 0.75 |
02/16 | 2,200 | 2,235 | 2,185 | 2,212 | 0% | 15,100 | 245億6094万 | -2.43% | 11.08 | 0.73 |
02/15 | 2,260 | 2,261 | 2,203 | 2,212 | -2.08% | 12,300 | 245億6094万 | -2.3% | 11.08 | 0.73 |
02/14 | 2,284 | 2,300 | 2,240 | 2,259 | -1.4% | 14,700 | 250億8280万 | -0.18% | 11.32 | 0.75 |
02/13 | 2,337 | 2,344 | 2,291 | 2,291 | -2.09% | 14,800 | 254億3811万 | +1.37% | 11.48 | 0.76 |
02/09 | 2,340 | 2,346 | 2,330 | 2,340 | -0.26% | 9,900 | 259億8219万 | +3.77% | 11.72 | 0.77 |
02/08 | 2,355 | 2,368 | 2,330 | 2,346 | -0.51% | 11,600 | 260億4881万 | +4.41% | 11.75 | 0.78 |
02/07 | 2,360 | 2,375 | 2,346 | 2,358 | +0.08% | 15,100 | 261億8205万 | +5.46% | 11.81 | 0.78 |
02/06 | 2,352 | 2,360 | 2,346 | 2,356 | +0.43% | 9,900 | 261億5984万 | +5.94% | 11.8 | 0.78 |
02/05 | 2,328 | 2,348 | 2,323 | 2,346 | +0.99% | 14,900 | 260億4881万 | +6.06% | 11.75 | 0.78 |
02/02 | 2,319 | 2,325 | 2,316 | 2,323 | +0.17% | 10,800 | 257億9343万 | +5.64% | 11.64 | 0.77 |
02/01 | 2,315 | 2,326 | 2,312 | 2,319 | +0.04% | 11,000 | 257億4901万 | +5.99% | 11.62 | 0.77 |
01/31 | 2,318 | 2,330 | 2,310 | 2,318 | +0.43% | 18,500 | 257億3791万 | +6.53% | 11.61 | 0.77 |
01/30 | 2,322 | 2,322 | 2,289 | 2,308 | -1.03% | 48,400 | 256億2687万 | +6.61% | 11.56 | 0.76 |
01/29 | 2,300 | 2,350 | 2,288 | 2,332 | +1.92% | 93,400 | 258億9336万 | +8.26% | 11.68 | 0.77 |
01/26 | 2,277 | 2,292 | 2,268 | 2,288 | +0.7% | 10,800 | 254億480万 | +6.82% | 11.46 | 0.76 |
01/25 | 2,245 | 2,277 | 2,239 | 2,272 | +1.47% | 6,700 | 252億2715万 | +6.62% | 11.38 | 0.75 |
01/24 | 2,223 | 2,239 | 2,202 | 2,239 | +0.72% | 6,600 | 248億6073万 | +5.56% | 11.22 | 0.74 |
01/23 | 2,248 | 2,248 | 2,222 | 2,223 | +0.14% | 10,800 | 246億8308万 | +5.26% | 11.14 | 0.74 |
01/22 | 2,190 | 2,220 | 2,190 | 2,220 | +1.51% | 10,000 | 246億4977万 | +5.51% | 11.12 | 0.73 |
01/19 | 2,188 | 2,195 | 2,187 | 2,187 | 0% | 6,400 | 242億8335万 | +4.39% | 10.96 | 0.72 |
01/18 | 2,181 | 2,199 | 2,181 | 2,187 | -0.55% | 6,200 | 242億8335万 | +4.74% | 10.96 | 0.72 |
01/17 | 2,198 | 2,199 | 2,190 | 2,199 | +0.37% | 6,000 | 244億1659万 | +5.67% | 11.02 | 0.73 |
01/16 | 2,180 | 2,198 | 2,180 | 2,191 | +0.32% | 9,300 | 243億2776万 | +5.64% | 10.98 | 0.72 |
01/15 | 2,168 | 2,185 | 2,168 | 2,184 | +0.74% | 6,500 | 242億5004万 | +5.61% | 10.94 | 0.72 |
01/12 | 2,163 | 2,168 | 2,145 | 2,168 | +1.07% | 8,300 | 240億7238万 | +5.14% | 10.86 | 0.72 |
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 | 852 426 7/25 | 600 300 1/22 300 1/21 | 19,000 38,000 8/29 | - | - | +3.42% 7/24 | -18.95% 1/21 |
2009年 3月期 | 678 339 8/1 | 292 146 3/10 146 3/6 | 13,500 27,000 5/19 | - | - | +13.34% 6/2 | -34.86% 10/10 |
2010年 3月期 | 392 196 3/29 196 3/26 | 292 146 11/19 | 10,000 20,000 7/24 | - | - | +23.04% 5/28 | -6.46% 11/19 |
2011年 3月期 | 588 294 3/23 | 354 177 3/16 | 10,500 21,000 4/23 | 65億2885万 | 39億3063万 | +20.18% 3/23 | -23.19% 3/16 |
2012年 3月期 | 578 289 3/5 | 422 211 5/31 211 5/18 | 12,500 25,000 2/16 | 64億1782万 | 46億8567万 | +12.47% 3/5 | -9.52% 5/28 |
2013年 3月期 | 600 300 3/21 | 434 217 10/15 | 11,500 23,000 12/25 | 66億6210万 | 48億1891万 | +16.35% 5/9 | -9.99% 9/12 |
2014年 3月期 | 798 399 1/20 | 508 254 4/3 | 11,500 23,000 10/30 | 88億6059万 | 56億4057万 | +17.76% 1/16 | -12.55% 6/3 |
2015年 3月期 | 804 402 3/26 | 682 341 5/26 | 8,000 16,000 11/6 | 89億2721万 | 75億7258万 | +5.87% 12/15 | -8.65% 10/24 |
2016年 3月期 | 810 1/6 | 661 9/30 | 20,000 40,000 8/6 | 89億9383万 | 73億3941万 | +6.96% 3/10 | -7.66% 8/25 |
2017年 3月期 | 950 3/28 | 662 8/15 | 17,700 5/23 | 105億4832万 | 73億5051万 | +6.47% 3/28 | -9.24% 4/20 |
2018年 3月期 | 1,265 1/30 1/29 | 808 4/14 | 7,400 10/27 | 140億4592万 | 89億7162万 | +7.62% 1/18 | -12.02% 2/14 |
2019年 3月期 | 1,185 4/10 | 805 12/26 | 16,400 10/1 | 131億5764万 | 89億3831万 | +7.48% 1/29 | -8.69% 6/21 |
2020年 3月期 | 1,015 2/21 | 594 3/17 | 63,800 5/17 | 112億7005万 | 65億9547万 | +8.05% 6/11 | -34.13% 3/17 |
2021年 3月期 | 769 7/1 | 593 8/26 | 48,800 8/26 | 85億3859万 | 65億8437万 | +23.64% 5/7 | -13.51% 8/31 |
2022年 3月期 | 1,685 9/1 | 693 4/22 | 194,800 8/31 | 187億939万 | 76億9472万 | +42.72% 8/31 | -9.88% 4/28 |
2023年 3月期 | 1,799 2/28 | 1,085 9/30 | 88,400 11/17 | 199億7519万 | 120億4729万 | +14.74% 2/28 | -6.45% 5/12 |
2024年 3月期 | 2,380 9/20 | 1,580 4/19 | 93,400 1/29 | 264億2633万 | 175億4353万 | +12.62% 9/19 | -11.56% 10/4 |
最新 | 1,862 2024/6/7 | 8,700 | 206億7471万 | -2.41% 1,908 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%(1.23倍)
- 1985/12/25 vs 1984/12/28
- 3%(1.03倍)
- 1986/12/25 vs 1985/12/25
- 19%(1.19倍)
- 1987/12/28 vs 1986/12/25
- 64%(1.64倍)
- 1988/12/26 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/26
- 63%(1.63倍)
- 1990/12/27 vs 1989/12/29
- -20%(0.8倍)
- 1991/12/25 vs 1990/12/27
- -25%(0.75倍)
- 1992/12/30 vs 1991/12/25
- 1%(1.01倍)
- 1993/12/27 vs 1992/12/30
- -26%(0.74倍)
- 1994/12/29 vs 1993/12/27
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/29
- -3%(0.97倍)
- 1996/12/26 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/25 vs 1996/12/26
- -49%(0.51倍)
- 1998/12/29 vs 1997/12/25
- 4%(1.04倍)
- 1999/12/28 vs 1998/12/29
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/28
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- 18%(1.18倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 60%(1.6倍)
- 2004/12/30 vs 2003/12/30
- 78%(1.78倍)
- 2005/12/30 vs 2004/12/30
- 68%(1.68倍)
- 2006/12/28 vs 2005/12/30
- -17%(0.83倍)
- 2007/12/28 vs 2006/12/28
- -7%(0.93倍)
- 2008/12/26 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/26
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- 35%(1.35倍)
- 2011/12/15 vs 2010/12/30
- 14%(1.14倍)
- 2012/12/28 vs 2011/12/15
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 46%(1.46倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/29 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/29
- 49%(1.49倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- 99%(1.99倍)
- 2022/12/30 vs 2021/12/30
- 18%(1.18倍)
- 2023/12/29 vs 2022/12/30
- 43%(1.43倍)
- 2024/06/07 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
140円(2000/03/16) - 1230%(13.3倍)
1,862円(6/7)