株価チャート
株価
6/7
- 前日 (6/6)
- 2,470
- 始値
- 2,470
- 高値
- 2,470
- 安値
- 2,470
- 終値 ±0%
- 2,470
- 出来高 -50%
- 100
乖離率
- 株価(5日)
移動平均値 - -0.16%
2,474 - 株価(25日)
移動平均値 - -1.48%
2,507 - 出来高(5日)
移動平均値 - -77.27%
440
2023/11/15~2024/06/07
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 | 2,470 | 2,470 | 2,470 | 2,470 | 0% | 100 | 47億5944万 | -1.48% | 14.76 | 0.31 |
06/06 | 2,467 | 2,470 | 2,467 | 2,470 | 0% | 200 | 47億5944万 | -1.55% | 14.76 | 0.31 |
06/05 | 2,465 | 2,480 | 2,465 | 2,470 | -0.44% | 500 | 47億5944万 | -1.59% | 14.76 | 0.31 |
06/04 | 2,481 | 2,481 | 2,481 | 2,481 | 0% | 100 | 47億8063万 | -1.19% | 14.83 | 0.32 |
06/03 | 2,464 | 2,489 | 2,464 | 2,481 | -0.4% | 1,300 | 47億8063万 | -1.31% | 14.83 | 0.32 |
05/29 | 2,493 | 2,493 | 2,491 | 2,491 | -0.2% | 400 | 47億9990万 | -0.95% | 14.89 | 0.32 |
05/28 | 2,496 | 2,496 | 2,496 | 2,496 | -1.15% | 200 | 48億954万 | -0.79% | 14.91 | 0.32 |
05/27 | 2,525 | 2,525 | 2,525 | 2,525 | +1.32% | 100 | 48億6542万 | +0.36% | 15.09 | 0.32 |
05/24 | 2,493 | 2,493 | 2,492 | 2,492 | -0.04% | 300 | 48億183万 | -0.95% | 14.89 | 0.32 |
05/23 | 2,494 | 2,496 | 2,488 | 2,493 | -0.28% | 1,200 | 48億376万 | -0.95% | 14.9 | 0.32 |
05/22 | 2,500 | 2,500 | 2,500 | 2,500 | +0.6% | 300 | 48億1725万 | -0.79% | 14.94 | 0.32 |
05/20 | 2,485 | 2,485 | 2,485 | 2,485 | -0.6% | 100 | 47億8834万 | -1.55% | 14.85 | 0.32 |
05/17 | 2,451 | 2,500 | 2,451 | 2,500 | -1.96% | 2,600 | 48億1725万 | -1.11% | 14.94 | 0.32 |
05/16 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 200 | 49億1359万 | +0.75% | 15.24 | 0.33 |
05/15 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 300 | 49億1359万 | +0.71% | 15.24 | 0.33 |
05/14 | 2,520 | 2,551 | 2,515 | 2,550 | -1.92% | 800 | 49億1359万 | +0.67% | 15.24 | 0.33 |
05/13 | 2,544 | 2,600 | 2,544 | 2,600 | +3.88% | 600 | 50億994万 | +2.69% | 15.54 | 0.33 |
05/10 | 2,519 | 2,519 | 2,503 | 2,503 | -0.12% | 200 | 48億2303万 | -1.03% | 14.96 | 0.32 |
05/08 | 2,506 | 2,506 | 2,506 | 2,506 | -0.16% | 200 | 48億2881万 | -0.91% | 14.97 | 0.32 |
05/02 | 2,510 | 2,510 | 2,510 | 2,510 | +0.16% | 200 | 48億3651万 | -0.75% | 15 | 0.32 |
04/30 | 2,525 | 2,525 | 2,506 | 2,506 | -0.75% | 300 | 48億2881万 | -0.95% | 14.97 | 0.32 |
04/26 | 2,510 | 2,525 | 2,510 | 2,525 | +1% | 200 | 48億6542万 | -0.16% | 15.09 | 0.32 |
04/25 | 2,510 | 2,510 | 2,500 | 2,500 | -0.4% | 900 | 48億1725万 | -1.11% | 14.94 | 0.32 |
04/24 | 2,520 | 2,520 | 2,510 | 2,510 | +0.4% | 200 | 48億3651万 | -0.75% | 15 | 0.32 |
04/23 | 2,500 | 2,500 | 2,500 | 2,500 | -1.19% | 100 | 48億1725万 | -1.15% | 14.94 | 0.32 |
04/19 | 2,520 | 2,530 | 2,520 | 2,530 | +1.24% | 200 | 48億7505万 | +0.08% | 15.12 | 0.32 |
04/18 | 2,501 | 2,501 | 2,498 | 2,499 | -0.08% | 1,200 | 48億1532万 | -1.03% | 14.93 | 0.32 |
04/17 | 2,502 | 2,502 | 2,501 | 2,501 | -1.92% | 300 | 48億1917万 | -0.91% | 14.94 | 0.32 |
04/16 | 2,553 | 2,553 | 2,550 | 2,550 | +1.59% | 300 | 49億1359万 | +1.03% | 15.24 | 0.33 |
04/15 | 2,501 | 2,510 | 2,500 | 2,510 | +0.36% | 500 | 48億3651万 | -0.48% | 15 | 0.32 |
04/12 | 2,501 | 2,501 | 2,501 | 2,501 | -0.04% | 100 | 48億1917万 | -0.83% | 14.94 | 0.32 |
04/11 | 2,502 | 2,502 | 2,502 | 2,502 | -0.71% | 400 | 48億2110万 | -0.87% | 14.95 | 0.32 |
04/09 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 200 | 48億5578万 | -0.32% | 15.06 | 0.32 |
04/08 | 2,530 | 2,530 | 2,520 | 2,520 | -2.33% | 300 | 48億5578万 | -0.43% | 15.06 | 0.32 |
03/29 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 200 | 49億7140万 | +1.82% | 13.32 | 0.33 |
03/28 | 2,580 | 2,580 | 2,580 | 2,580 | -0.73% | 200 | 49億7140万 | +1.78% | 13.32 | 0.33 |
03/27 | 2,580 | 2,600 | 2,580 | 2,599 | +0.74% | 1,300 | 50億801万 | +2.52% | 13.42 | 0.33 |
03/26 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 200 | 49億7140万 | +1.78% | 13.32 | 0.33 |
03/22 | 2,560 | 2,580 | 2,560 | 2,580 | +0.74% | 200 | 49億7140万 | +1.74% | 13.32 | 0.33 |
03/19 | 2,511 | 2,561 | 2,511 | 2,561 | +1.63% | 200 | 49億3479万 | +0.99% | 13.23 | 0.33 |
03/18 | 2,520 | 2,520 | 2,520 | 2,520 | -0.55% | 400 | 48億5578万 | -0.67% | 13.01 | 0.32 |
03/15 | 2,534 | 2,534 | 2,534 | 2,534 | +1.2% | 100 | 48億8276万 | -0.24% | 13.09 | 0.32 |
03/12 | 2,504 | 2,504 | 2,504 | 2,504 | 0% | 200 | 48億2495万 | -1.49% | 12.93 | 0.32 |
03/07 | 2,504 | 2,504 | 2,504 | 2,504 | -0.91% | 100 | 48億2495万 | -1.61% | 12.93 | 0.32 |
03/06 | 2,523 | 2,527 | 2,523 | 2,527 | +1.08% | 300 | 48億6927万 | -0.75% | 13.05 | 0.32 |
03/05 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 48億1725万 | -1.81% | 12.91 | 0.32 |
03/01 | 2,500 | 2,500 | 2,500 | 2,500 | -0.56% | 300 | 48億1725万 | -1.85% | 12.91 | 0.32 |
02/27 | 2,514 | 2,514 | 2,514 | 2,514 | 0% | 100 | 48億4422万 | -1.3% | 12.98 | 0.32 |
02/26 | 2,514 | 2,514 | 2,514 | 2,514 | +1.99% | 100 | 48億4422万 | -1.3% | 12.98 | 0.32 |
02/22 | 2,466 | 2,466 | 2,465 | 2,465 | -0.04% | 300 | 47億4980万 | -3.22% | 12.73 | 0.31 |
02/19 | 2,496 | 2,496 | 2,466 | 2,466 | -0.16% | 600 | 47億5173万 | -3.29% | 12.74 | 0.31 |
02/16 | 2,496 | 2,496 | 2,470 | 2,470 | -1% | 500 | 47億5944万 | -3.18% | 12.76 | 0.31 |
02/15 | 2,499 | 2,499 | 2,495 | 2,495 | -0.16% | 600 | 48億761万 | -2.23% | 12.88 | 0.32 |
02/14 | 2,418 | 2,499 | 2,418 | 2,499 | -0.44% | 900 | 48億1532万 | -2.12% | 12.91 | 0.32 |
02/13 | 2,546 | 2,546 | 2,394 | 2,510 | -1.41% | 4,700 | 48億3651万 | -1.68% | 12.96 | 0.32 |
02/09 | 2,598 | 2,598 | 2,546 | 2,546 | -2.08% | 3,200 | 49億588万 | -0.24% | 13.15 | 0.32 |
02/08 | 2,600 | 2,600 | 2,600 | 2,600 | +0.04% | 300 | 50億994万 | +2.04% | 13.43 | 0.33 |
02/07 | 2,600 | 2,600 | 2,599 | 2,599 | 0% | 700 | 50億801万 | +2.2% | 13.42 | 0.33 |
02/06 | 2,599 | 2,599 | 2,599 | 2,599 | 0% | 200 | 50億801万 | +2.44% | 13.42 | 0.33 |
02/05 | 2,600 | 2,600 | 2,599 | 2,599 | -0.04% | 200 | 50億801万 | +2.61% | 13.42 | 0.33 |
02/02 | 2,599 | 2,600 | 2,598 | 2,600 | +0.08% | 600 | 50億994万 | +2.81% | 13.43 | 0.33 |
02/01 | 2,598 | 2,598 | 2,598 | 2,598 | 0% | 600 | 50億608万 | +2.89% | 13.42 | 0.33 |
01/30 | 2,598 | 2,598 | 2,598 | 2,598 | +0.39% | 100 | 50億608万 | +3.14% | 13.42 | 0.33 |
01/29 | 2,588 | 2,588 | 2,588 | 2,588 | 0% | 100 | 49億8681万 | +2.98% | 13.37 | 0.33 |
01/26 | 2,588 | 2,588 | 2,588 | 2,588 | 0% | 500 | 49億8681万 | +3.23% | 13.37 | 0.33 |
01/25 | 2,588 | 2,588 | 2,588 | 2,588 | +0.7% | 400 | 49億8681万 | +3.48% | 13.37 | 0.33 |
01/24 | 2,570 | 2,570 | 2,570 | 2,570 | -0.39% | 100 | 49億5213万 | +3.01% | 13.27 | 0.33 |
01/22 | 2,530 | 2,580 | 2,530 | 2,580 | +1.9% | 300 | 49億7140万 | +3.61% | 13.32 | 0.33 |
01/19 | 2,532 | 2,532 | 2,532 | 2,532 | +0.08% | 100 | 48億7891万 | +1.93% | 13.08 | 0.32 |
01/17 | 2,560 | 2,560 | 2,530 | 2,530 | +0.2% | 200 | 48億7505万 | +2.02% | 13.07 | 0.32 |
01/15 | 2,525 | 2,525 | 2,525 | 2,525 | +0.6% | 200 | 48億6542万 | +1.98% | 13.04 | 0.32 |
01/12 | 2,515 | 2,515 | 2,510 | 2,510 | -0.24% | 200 | 48億3651万 | +1.58% | 12.96 | 0.32 |
01/11 | 2,516 | 2,516 | 2,516 | 2,516 | +0.04% | 100 | 48億4808万 | +1.99% | 12.99 | 0.32 |
01/10 | 2,515 | 2,515 | 2,515 | 2,515 | -0.4% | 100 | 48億4615万 | +2.07% | 12.99 | 0.32 |
01/09 | 2,500 | 2,525 | 2,500 | 2,525 | +1% | 700 | 48億6542万 | +2.6% | 13.04 | 0.32 |
01/05 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 400 | 48億1725万 | +1.75% | 12.91 | 0.32 |
01/04 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 48億1725万 | +1.87% | 12.91 | 0.32 |
2023 | ||||||||||
12/29 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 48億1725万 | +2% | 12.91 | 0.33 |
12/27 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 48億1725万 | +2.17% | 12.91 | 0.33 |
12/26 | 2,500 | 2,500 | 2,500 | 2,500 | +2% | 100 | 48億1725万 | +2.29% | 12.91 | 0.33 |
12/25 | 2,450 | 2,451 | 2,445 | 2,451 | -0.73% | 500 | 47億2283万 | +0.45% | 12.66 | 0.32 |
12/22 | 2,455 | 2,469 | 2,455 | 2,469 | +0.78% | 200 | 47億5751万 | +1.23% | 12.75 | 0.32 |
12/21 | 2,450 | 2,450 | 2,450 | 2,450 | -2% | 600 | 47億2090万 | +0.57% | 12.65 | 0.32 |
12/19 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 1,000 | 48億1725万 | +2.67% | 12.91 | 0.33 |
12/13 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 300 | 48億1725万 | +2.84% | 12.91 | 0.33 |
12/11 | 2,450 | 2,500 | 2,450 | 2,500 | +2.04% | 900 | 48億1725万 | +2.97% | 12.91 | 0.33 |
12/08 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 900 | 47億2090万 | +1.07% | 12.65 | 0.32 |
12/07 | 2,440 | 2,450 | 2,440 | 2,450 | +0.49% | 600 | 47億2090万 | +1.11% | 12.65 | 0.32 |
12/06 | 2,438 | 2,438 | 2,438 | 2,438 | 0% | 100 | 46億9778万 | +0.7% | 12.59 | 0.32 |
12/01 | 2,437 | 2,438 | 2,437 | 2,438 | +0.04% | 300 | 46億9778万 | +0.74% | 12.59 | 0.32 |
11/30 | 2,437 | 2,437 | 2,437 | 2,437 | +0.12% | 200 | 46億9585万 | +0.74% | 12.59 | 0.32 |
11/29 | 2,435 | 2,435 | 2,434 | 2,434 | 0% | 300 | 46億9007万 | +0.66% | 12.57 | 0.32 |
11/28 | 2,434 | 2,434 | 2,434 | 2,434 | 0% | 100 | 46億9007万 | +0.7% | 12.57 | 0.32 |
11/27 | 2,434 | 2,434 | 2,434 | 2,434 | +0.58% | 100 | 46億9007万 | +0.79% | 12.57 | 0.32 |
11/24 | 2,432 | 2,435 | 2,420 | 2,420 | +0.29% | 600 | 46億6309万 | +0.33% | 12.5 | 0.32 |
11/21 | 2,413 | 2,413 | 2,413 | 2,413 | +0.04% | 100 | 46億4960万 | +0.08% | 12.46 | 0.31 |
11/20 | 2,428 | 2,428 | 2,412 | 2,412 | -0.66% | 400 | 46億4768万 | +0.04% | 12.46 | 0.31 |
11/17 | 2,429 | 2,429 | 2,412 | 2,428 | -0.08% | 300 | 46億7851万 | +0.71% | 12.54 | 0.32 |
11/16 | 2,427 | 2,430 | 2,427 | 2,430 | 0% | 500 | 46億8236万 | +0.83% | 12.55 | 0.32 |
11/15 | 2,411 | 2,430 | 2,411 | 2,430 | 0% | 300 | 46億8236万 | +0.87% | 12.55 | 0.32 |
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 | |
2007年 3月期 | 6,520 652 4/6 | 4,900 490 2/20 | 12,300 123,000 6/5 | - | - | +6.69% 5/29 | -13.02% 2/15 |
2008年 3月期 | 5,390 539 5/29 539 5/28 | 3,330 333 3/24 | 1,300 13,000 5/10 | - | - | +22.86% 4/8 | -15.82% 3/24 |
2009年 3月期 | 5,100 510 6/6 | 2,550 255 1/23 | 3,000 30,000 6/6 | - | - | +21.21% 4/3 | -31.26% 11/25 |
2010年 3月期 | 3,500 350 4/27 350 4/24 他8件 | 2,500 250 2/25 250 12/3 他2件 | 1,300 13,000 2/25 | - | - | +5.47% 4/22 | -10.46% 6/11 |
2011年 3月期 | 2,740 274 4/22 | 1,740 174 3/16 | 4,500 45,000 11/4 | 58億2770万 | 37億80万 | +11.03% 12/3 | -16.62% 3/15 |
2012年 3月期 | 2,380 238 12/29 238 12/27 他2件 | 2,050 205 11/11 205 10/17 他2件 | 1,600 16,000 2/24 | 50億6202万 | 43億6014万 | +11.3% 12/26 | -7.96% 5/18 |
2013年 3月期 | 3,500 350 2/19 350 2/14 他3件 | 2,030 203 5/18 | 5,900 59,000 1/29 | 74億4415万 | 43億1760万 | +47.83% 2/4 | -25.74% 6/6 |
2014年 3月期 | 3,290 329 4/1 | 2,300 230 6/6 | 3,200 32,000 2/21 | 69億9750万 | 48億9187万 | +3.02% 1/24 | -9.62% 8/16 |
2015年 3月期 | 2,700 270 3/19 270 11/13 | 2,420 242 6/3 | 1,400 14,000 3/2 | 52億263万 | 46億6309万 | +3.85% 11/13 | -3.15% 10/17 |
2016年 3月期 | 2,810 281 6/23 | 2,350 235 2/9 | 1,500 15,000 3/22 | 54億1458万 | 45億2821万 | +6.52% 6/23 | -7.47% 2/9 |
2017年 3月期 | 2,790 279 1/20 | 2,370 237 10/21 | 2,500 25,000 6/10 | 53億7605万 | 45億6675万 | +9.81% 1/19 | -3.85% 4/19 |
2018年 3月期 | 3,000 2/19 | 2,500 250 6/16 | 3,800 11/21 | 57億8070万 | 48億1725万 | +6.62% 12/11 | -3.7% 6/1 |
2019年 3月期 | 2,785 5/14 | 2,400 1/16 12/25 | 6,900 8/3 | 53億6641万 | 46億2456万 | +3.67% 2/26 | -6.06% 8/3 |
2020年 3月期 | 2,500 4/22 4/1 | 2,000 3/13 | 6,000 5/23 | 48億1725万 | 38億5380万 | +4.32% 5/11 | -15.69% 3/13 |
2021年 3月期 | 2,700 3/18 2/10 | 2,130 4/6 | 9,300 3/18 | 52億263万 | 41億429万 | +8.59% 2/10 | -3.23% 7/10 |
2022年 3月期 | 2,700 7/20 | 2,320 3/28 | 10,700 2/14 | 52億263万 | 44億7040万 | +5.9% 7/20 | -4.42% 4/21 |
2023年 3月期 | 2,460 8/22 | 2,305 6/17 | 2,400 10/24 | 47億4017万 | 44億4150万 | +3.29% 7/11 | -2.9% 12/5 |
2024年 3月期 | 2,600 3/27 2/8 他4件 | 2,360 10/4 | 4,700 2/13 | 50億994万 | 45億4748万 | +3.61% 1/22 | -3.29% 2/19 |
最新 | 2,470 2024/6/7 | 100 | 47億5944万 | -1.48% 2,507 |
年間値上がり率
- 1985/12/26 vs 1984/12/28
- -18%(0.82倍)
- 1986/12/27 vs 1985/12/26
- 22%(1.22倍)
- 1987/12/28 vs 1986/12/27
- 10%(1.1倍)
- 1988/12/28 vs 1987/12/28
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/28
- 63%(1.63倍)
- 1990/12/27 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/27
- 8%(1.08倍)
- 1992/12/25 vs 1991/12/30
- -29%(0.71倍)
- 1993/12/30 vs 1992/12/25
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 3%(1.03倍)
- 1995/12/29 vs 1994/12/30
- 13%(1.13倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -34%(0.66倍)
- 1998/12/30 vs 1997/12/30
- 9%(1.09倍)
- 1999/12/30 vs 1998/12/30
- -16%(0.84倍)
- 2000/12/28 vs 1999/12/30
- -33%(0.67倍)
- 2001/12/27 vs 2000/12/28
- 11%(1.11倍)
- 2002/12/27 vs 2001/12/27
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/27
- 35%(1.35倍)
- 2004/12/29 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/29 vs 2004/12/29
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/29
- -8%(0.92倍)
- 2007/12/27 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/29 vs 2007/12/27
- -31%(0.69倍)
- 2009/12/28 vs 2008/12/29
- -5%(0.95倍)
- 2010/12/29 vs 2009/12/28
- -24%(0.76倍)
- 2011/12/29 vs 2010/12/29
- 16%(1.16倍)
- 2012/12/27 vs 2011/12/29
- -8%(0.92倍)
- 2013/12/27 vs 2012/12/27
- 22%(1.22倍)
- 2014/12/29 vs 2013/12/27
- 0%(1倍)
- 2015/12/29 vs 2014/12/29
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/29
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/27 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/26 vs 2018/12/27
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/26
- 2%(1.02倍)
- 2021/12/27 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/27
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/06/07 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
1,740円(2011/03/16) - 42%(1.42倍)
2,470円(6/7)