株価チャート
株価
6/7
- 前日 (6/6)
- 1,582
- 始値
- 1,575
- 高値
- 1,592
- 安値
- 1,571
- 終値 +0.63%
- 1,592
- 出来高 -51.28%
- 24,700
乖離率
- 株価(5日)
移動平均値 - -0.06%
1,593 - 株価(25日)
移動平均値 - +4.67%
1,521 - 出来高(5日)
移動平均値 - -61.85%
64,740
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 | 1,575 | 1,592 | 1,571 | 1,592 | +0.63% | 24,700 | 415億2732万 | +4.67% | 14.27 | 1.19 |
06/06 | 1,600 | 1,601 | 1,567 | 1,582 | -0.88% | 50,700 | 412億6647万 | +4.28% | 14.18 | 1.18 |
06/05 | 1,582 | 1,601 | 1,581 | 1,596 | -0.06% | 41,600 | 416億3166万 | +5.42% | 14.31 | 1.19 |
06/04 | 1,598 | 1,609 | 1,591 | 1,597 | -0.19% | 64,400 | 416億5774万 | +5.69% | 14.32 | 1.19 |
06/03 | 1,554 | 1,600 | 1,554 | 1,600 | +3.76% | 142,300 | 417億3600万 | +6.17% | 14.35 | 1.19 |
05/31 | 1,532 | 1,558 | 1,526 | 1,542 | +1.45% | 116,600 | 402億2307万 | +2.59% | 13.83 | 1.15 |
05/30 | 1,480 | 1,531 | 1,471 | 1,520 | +1.67% | 119,100 | 396億4920万 | +1.27% | 13.63 | 1.13 |
05/29 | 1,525 | 1,527 | 1,495 | 1,495 | -1.77% | 24,900 | 389億9707万 | -0.27% | 13.4 | 1.11 |
05/28 | 1,529 | 1,532 | 1,520 | 1,522 | -0.52% | 29,200 | 397億137万 | +1.6% | 13.65 | 1.13 |
05/27 | 1,517 | 1,531 | 1,510 | 1,530 | +1.32% | 54,200 | 399億1005万 | +2.2% | 13.72 | 1.14 |
05/24 | 1,505 | 1,511 | 1,494 | 1,510 | -0.33% | 23,600 | 393億8835万 | +0.94% | 13.54 | 1.12 |
05/23 | 1,515 | 1,515 | 1,489 | 1,515 | +0.46% | 49,200 | 395億1877万 | +1.27% | 13.58 | 1.13 |
05/22 | 1,522 | 1,522 | 1,501 | 1,508 | -0.92% | 39,800 | 393億3618万 | +0.73% | 13.52 | 1.12 |
05/21 | 1,510 | 1,532 | 1,507 | 1,522 | +0.79% | 91,200 | 397億137万 | +1.6% | 13.65 | 1.13 |
05/20 | 1,487 | 1,511 | 1,482 | 1,510 | +2.03% | 64,200 | 393億8835万 | +0.73% | 13.54 | 1.12 |
05/17 | 1,485 | 1,486 | 1,473 | 1,480 | -0.4% | 38,300 | 386億580万 | -1.33% | 13.27 | 1.1 |
05/16 | 1,520 | 1,523 | 1,486 | 1,486 | +1.78% | 84,800 | 387億6231万 | -1.07% | 13.32 | 1.11 |
05/15 | 1,478 | 1,488 | 1,452 | 1,460 | -0.95% | 64,700 | 380億8410万 | -2.86% | 13.09 | 1.09 |
05/14 | 1,495 | 1,495 | 1,474 | 1,474 | -2.19% | 53,400 | 384億4929万 | -2.12% | 13.22 | 1.1 |
05/13 | 1,495 | 1,510 | 1,493 | 1,507 | +0.53% | 29,600 | 393億1009万 | -0.13% | 13.51 | 1.12 |
05/10 | 1,513 | 1,515 | 1,494 | 1,499 | +0.13% | 43,500 | 391億141万 | -0.73% | 13.44 | 1.12 |
05/09 | 1,486 | 1,504 | 1,485 | 1,497 | +0.74% | 36,100 | 390億4924万 | -0.93% | 13.42 | 1.11 |
05/08 | 1,491 | 1,497 | 1,483 | 1,486 | -0.67% | 24,700 | 387億6231万 | -1.72% | 13.32 | 1.11 |
05/07 | 1,488 | 1,502 | 1,484 | 1,496 | +0.61% | 42,300 | 390億2316万 | -1.19% | 13.41 | 1.11 |
05/02 | 1,497 | 1,499 | 1,484 | 1,487 | -0.8% | 27,400 | 387億8839万 | -1.91% | 13.33 | 1.11 |
05/01 | 1,515 | 1,525 | 1,499 | 1,499 | -1.51% | 29,200 | 391億141万 | -1.25% | 13.44 | 1.12 |
04/30 | 1,520 | 1,530 | 1,511 | 1,522 | +0.79% | 42,200 | 397億137万 | +0.13% | 13.65 | 1.13 |
04/26 | 1,476 | 1,535 | 1,474 | 1,510 | +1.34% | 291,400 | 393億8835万 | -0.66% | 13.54 | 1.12 |
04/25 | 1,500 | 1,500 | 1,484 | 1,490 | -0.8% | 55,700 | 388億6665万 | -2.1% | 13.36 | 1.11 |
04/24 | 1,504 | 1,505 | 1,490 | 1,502 | +0.6% | 41,000 | 391億7967万 | -1.38% | 13.47 | 1.12 |
04/23 | 1,494 | 1,503 | 1,480 | 1,493 | +0.95% | 43,000 | 389億4490万 | -1.97% | 13.39 | 1.11 |
04/22 | 1,460 | 1,481 | 1,457 | 1,479 | +1.3% | 61,300 | 385億7971万 | -2.89% | 13.26 | 1.1 |
04/19 | 1,488 | 1,497 | 1,442 | 1,460 | -2.67% | 81,200 | 380億8410万 | -4.14% | 13.09 | 1.09 |
04/18 | 1,501 | 1,511 | 1,490 | 1,500 | -0.2% | 37,000 | 391億2750万 | -1.51% | 13.45 | 1.12 |
04/17 | 1,533 | 1,536 | 1,496 | 1,503 | -1.57% | 60,800 | 392億575万 | -1.25% | 13.48 | 1.12 |
04/16 | 1,523 | 1,532 | 1,506 | 1,527 | -0.2% | 73,800 | 398億3179万 | +0.39% | 13.69 | 1.14 |
04/15 | 1,516 | 1,537 | 1,516 | 1,530 | -0.65% | 78,900 | 399億1005万 | +0.72% | 13.72 | 1.14 |
04/12 | 1,535 | 1,546 | 1,528 | 1,540 | +0.46% | 92,600 | 401億7090万 | +1.52% | 13.81 | 1.15 |
04/11 | 1,525 | 1,544 | 1,520 | 1,533 | -0.71% | 67,800 | 399億8830万 | +1.25% | 13.75 | 1.14 |
04/10 | 1,540 | 1,559 | 1,533 | 1,544 | +0.72% | 57,600 | 402億7524万 | +2.12% | 13.84 | 1.15 |
04/09 | 1,518 | 1,533 | 1,509 | 1,533 | +1.39% | 56,000 | 399億8830万 | +1.52% | 13.75 | 1.14 |
04/08 | 1,530 | 1,534 | 1,495 | 1,512 | -0.98% | 89,400 | 394億4052万 | +0.33% | 13.56 | 1.13 |
04/05 | 1,528 | 1,543 | 1,514 | 1,527 | -0.91% | 60,800 | 398億3179万 | +1.39% | 13.69 | 1.14 |
04/04 | 1,538 | 1,545 | 1,530 | 1,541 | +0.78% | 54,600 | 401億9698万 | +2.32% | 13.82 | 1.15 |
04/03 | 1,533 | 1,538 | 1,516 | 1,529 | -0.13% | 49,500 | 398億8396万 | +1.53% | 13.71 | 1.14 |
04/02 | 1,538 | 1,538 | 1,521 | 1,531 | +0.13% | 48,600 | 399億3613万 | +1.66% | 13.73 | 1.14 |
04/01 | 1,545 | 1,554 | 1,522 | 1,529 | -0.97% | 60,100 | 398億8396万 | +1.59% | 13.71 | 1.14 |
03/29 | 1,527 | 1,546 | 1,527 | 1,544 | +0.85% | 35,900 | 402億7524万 | +2.66% | 13.84 | 1.15 |
03/28 | 1,527 | 1,545 | 1,525 | 1,531 | -1.23% | 61,800 | 399億3613万 | +1.93% | 13.73 | 1.14 |
03/27 | 1,548 | 1,558 | 1,542 | 1,550 | +0.65% | 78,600 | 404億3175万 | +3.33% | 13.9 | 1.15 |
03/26 | 1,531 | 1,548 | 1,529 | 1,540 | +0.85% | 68,300 | 401億7090万 | +2.8% | 13.81 | 1.14 |
03/25 | 1,547 | 1,553 | 1,526 | 1,527 | -1.04% | 99,500 | 398億3179万 | +2.07% | 13.69 | 1.13 |
03/22 | 1,528 | 1,545 | 1,526 | 1,543 | +1.65% | 72,100 | 402億4915万 | +3.07% | 13.83 | 1.15 |
03/21 | 1,515 | 1,520 | 1,506 | 1,518 | +0.93% | 70,000 | 395億9703万 | +1.61% | 13.61 | 1.13 |
03/19 | 1,497 | 1,508 | 1,487 | 1,504 | +0.13% | 51,700 | 392億3184万 | +0.87% | 13.49 | 1.12 |
03/18 | 1,499 | 1,504 | 1,492 | 1,502 | +1.21% | 37,700 | 391億7967万 | +0.94% | 13.47 | 1.12 |
03/15 | 1,470 | 1,494 | 1,464 | 1,484 | +1.64% | 59,400 | 387億1014万 | -0.13% | 13.31 | 1.1 |
03/14 | 1,455 | 1,465 | 1,451 | 1,460 | +0.27% | 36,500 | 380億8410万 | -1.68% | 13.09 | 1.09 |
03/13 | 1,480 | 1,493 | 1,450 | 1,456 | -1.62% | 84,700 | 379億7976万 | -1.95% | 13.05 | 1.08 |
03/12 | 1,462 | 1,480 | 1,437 | 1,480 | +0.34% | 68,800 | 386億580万 | -0.34% | 13.27 | 1.1 |
03/11 | 1,489 | 1,494 | 1,462 | 1,475 | -0.47% | 63,800 | 384億7537万 | -0.61% | 13.23 | 1.1 |
03/08 | 1,465 | 1,493 | 1,465 | 1,482 | +0.95% | 72,700 | 386億5797万 | -0.07% | 13.29 | 1.1 |
03/07 | 1,502 | 1,502 | 1,468 | 1,468 | -1.41% | 43,000 | 382億9278万 | -0.88% | 13.16 | 1.09 |
03/06 | 1,478 | 1,491 | 1,476 | 1,489 | +0.07% | 45,300 | 388億4056万 | +0.61% | 13.35 | 1.11 |
03/05 | 1,480 | 1,488 | 1,468 | 1,488 | +1.85% | 52,000 | 388億1448万 | +0.61% | 13.34 | 1.11 |
03/04 | 1,498 | 1,498 | 1,461 | 1,461 | -2.54% | 118,200 | 381億1018万 | -1.15% | 13.1 | 1.09 |
03/01 | 1,531 | 1,535 | 1,498 | 1,499 | -2.09% | 116,700 | 391億141万 | +1.42% | 13.44 | 1.11 |
02/29 | 1,530 | 1,532 | 1,521 | 1,531 | -0.07% | 50,500 | 399億3613万 | +3.73% | 13.73 | 1.14 |
02/28 | 1,520 | 1,547 | 1,520 | 1,532 | +0.79% | 50,600 | 399億6222万 | +4.01% | 13.74 | 1.14 |
02/27 | 1,510 | 1,533 | 1,505 | 1,520 | +0.93% | 102,200 | 396億4920万 | +3.33% | 13.63 | 1.13 |
02/26 | 1,500 | 1,516 | 1,497 | 1,506 | +0.27% | 52,500 | 392億8401万 | +2.59% | 13.5 | 1.12 |
02/22 | 1,504 | 1,504 | 1,489 | 1,502 | +0.81% | 60,500 | 391億7967万 | +2.46% | 13.47 | 1.12 |
02/21 | 1,494 | 1,499 | 1,477 | 1,490 | -0.67% | 45,700 | 388億6665万 | +1.78% | 13.36 | 1.11 |
02/20 | 1,500 | 1,508 | 1,495 | 1,500 | +0.47% | 70,800 | 391億2750万 | +2.6% | 13.45 | 1.11 |
02/19 | 1,469 | 1,499 | 1,462 | 1,493 | -0.4% | 84,600 | 389億4490万 | +2.12% | 13.39 | 1.11 |
02/16 | 1,514 | 1,537 | 1,493 | 1,499 | -3.41% | 112,600 | 391億141万 | +2.67% | 13.44 | 1.11 |
02/15 | 1,552 | 1,565 | 1,533 | 1,552 | +7.18% | 207,600 | 404億8392万 | +6.37% | 13.92 | 1.15 |
02/14 | 1,461 | 1,461 | 1,439 | 1,448 | -0.62% | 71,000 | 377億7108万 | -0.55% | 12.98 | 1.08 |
02/13 | 1,433 | 1,457 | 1,433 | 1,457 | +1.89% | 71,900 | 380億584万 | +0.14% | 13.06 | 1.08 |
02/09 | 1,445 | 1,450 | 1,430 | 1,430 | -1.38% | 41,600 | 373億155万 | -1.65% | 12.82 | 1.06 |
02/08 | 1,445 | 1,458 | 1,433 | 1,450 | -0.07% | 44,800 | 378億2325万 | -0.28% | 13 | 1.08 |
02/07 | 1,450 | 1,458 | 1,442 | 1,451 | -0.21% | 30,100 | 378億4933万 | -0.14% | 13.01 | 1.08 |
02/06 | 1,465 | 1,465 | 1,454 | 1,454 | -0.68% | 44,000 | 379億2759万 | +0.28% | 13.04 | 1.08 |
02/05 | 1,458 | 1,465 | 1,456 | 1,464 | +0.97% | 42,900 | 381億8844万 | +1.17% | 13.13 | 1.09 |
02/02 | 1,455 | 1,456 | 1,441 | 1,450 | +0.21% | 36,500 | 378億2325万 | +0.49% | 13 | 1.08 |
02/01 | 1,442 | 1,454 | 1,436 | 1,447 | -0.07% | 33,800 | 377億4499万 | +0.49% | 12.97 | 1.08 |
01/31 | 1,445 | 1,450 | 1,430 | 1,448 | 0% | 49,300 | 377億7108万 | +0.77% | 12.98 | 1.08 |
01/30 | 1,461 | 1,475 | 1,448 | 1,448 | -1.03% | 64,300 | 377億7108万 | +1.12% | 12.98 | 1.08 |
01/29 | 1,455 | 1,466 | 1,454 | 1,463 | +0.9% | 24,700 | 381億6235万 | +2.45% | 13.12 | 1.09 |
01/26 | 1,458 | 1,464 | 1,450 | 1,450 | -1.09% | 39,100 | 378億2325万 | +1.83% | 13 | 1.08 |
01/25 | 1,463 | 1,470 | 1,460 | 1,466 | +1.17% | 45,400 | 382億4061万 | +3.24% | 13.14 | 1.09 |
01/24 | 1,457 | 1,457 | 1,446 | 1,449 | -0.69% | 36,500 | 377億9716万 | +2.4% | 12.99 | 1.08 |
01/23 | 1,474 | 1,476 | 1,458 | 1,459 | -0.68% | 35,700 | 380億5801万 | +3.4% | 13.08 | 1.08 |
01/22 | 1,455 | 1,471 | 1,455 | 1,469 | +1.17% | 32,100 | 383億1886万 | +4.41% | 13.17 | 1.09 |
01/19 | 1,450 | 1,455 | 1,444 | 1,452 | +0.21% | 25,500 | 378億7542万 | +3.49% | 13.02 | 1.08 |
01/18 | 1,451 | 1,456 | 1,448 | 1,449 | -0.14% | 24,500 | 377億9716万 | +3.43% | 12.99 | 1.08 |
01/17 | 1,466 | 1,477 | 1,451 | 1,451 | -0.82% | 40,100 | 378億4933万 | +3.79% | 13.01 | 1.08 |
01/16 | 1,473 | 1,473 | 1,457 | 1,463 | -0.88% | 29,000 | 381億6235万 | +4.95% | 13.12 | 1.09 |
01/15 | 1,460 | 1,482 | 1,460 | 1,476 | +1.23% | 28,200 | 385億146万 | +6.11% | 13.23 | 1.1 |
01/12 | 1,470 | 1,472 | 1,454 | 1,458 | -0.82% | 41,400 | 380億3193万 | +5.12% | 13.07 | 1.08 |
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 9月期 | 1,790 6/18 | 1,254 11/22 | 431,500 4/20 | - | - | +8.79% 5/2 | -9.49% 10/24 |
2008年 9月期 | 1,640 4/23 | 980 9/30 | 1,128,700 7/24 | - | - | +30.79% 11/5 | -34.22% 10/8 |
2009年 9月期 | 1,306 12/17 | 705 10/10 | 693,900 10/24 | - | - | +28.9% 11/6 | -24.25% 2/3 |
2010年 9月期 | 1,057 4/30 | 677 11/24 11/20 | 982,900 4/16 | - | - | +22.1% 4/19 | -17.41% 10/12 |
2011年 9月期 | 918 1/20 | 568 3/15 | 387,200 10/22 | 281億2476万 | 174億181万 | +8.51% 5/10 | -27.09% 3/15 |
2012年 9月期 | 918 5/8 | 752 11/25 | 187,500 4/27 | 281億2476万 | 230億3902万 | +8.74% 10/26 | -7.73% 6/1 |
2013年 9月期 | 1,524 5/17 | 798 10/15 | 399,200 10/24 | 466億9078万 | 244億4832万 | +14.92% 3/14 | -16.26% 6/7 |
2014年 9月期 | 1,263 10/1 | 971 2/4 | 291,000 10/24 | 386億9453万 | 282億4153万 | +8.89% 5/2 | -11.22% 10/16 |
2015年 9月期 | 1,243 2/19 | 850 9/29 | 549,300 9/11 | 361億5265万 | 247億2225万 | +13.15% 2/19 | -11.86% 9/29 |
2016年 9月期 | 1,203 3/23 | 862 10/2 | 235,600 12/7 | 337億8625万 | 250億7127万 | +8.23% 7/27 | -10.45% 6/24 |
2017年 9月期 | 1,112 5/8 | 899 11/9 | 200,000 3/28 | 290億652万 | 252億4841万 | +8.02% 5/8 | -11.09% 11/9 |
2018年 9月期 | 1,080 10/23 | 861 7/6 7/5 | 530,500 11/30 | 281億7180万 | 224億5918万 | +4.91% 9/26 | -7.24% 10/29 |
2019年 9月期 | 1,150 9/26 | 726 12/25 | 193,400 7/31 | 299億9775万 | 189億3771万 | +11.6% 11/6 | -14.96% 12/25 |
2020年 9月期 | 1,394 12/27 | 722 3/13 | 530,800 12/23 | 363億6249万 | 188億3337万 | +13.42% 5/12 | -20.38% 3/13 |
2021年 9月期 | 1,320 9/16 | 926 10/23 | 379,400 11/4 | 344億3220万 | 241億5471万 | +10.91% 11/10 | -12.33% 10/7 |
2022年 9月期 | 1,371 8/12 | 994 1/27 | 416,700 8/12 | 357億6253万 | 259億2849万 | +11.78% 8/15 | -7.67% 1/27 |
2023年 9月期 | 1,469 7/3 | 1,203 10/3 | 263,900 1/5 | 383億1886万 | 313億8025万 | +7.99% 11/24 | -7.67% 10/4 |
最新 | 1,592 2024/6/7 | 24,700 | 415億2732万 | +4.67% 1,521 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/28 vs 1986/12/27
- 18%(1.18倍)
- 1988/12/28 vs 1987/12/28
- 1%(1.01倍)
- 1989/12/29 vs 1988/12/28
- 39%(1.39倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- 19%(1.19倍)
- 1992/12/30 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/29 vs 1992/12/30
- -7%(0.93倍)
- 1994/12/30 vs 1993/12/29
- 42%(1.42倍)
- 1995/12/29 vs 1994/12/30
- 72%(1.72倍)
- 1996/12/30 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- 133%(2.33倍)
- 2000/12/29 vs 1999/12/30
- 50%(1.5倍)
- 2001/12/28 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- -47%(0.53倍)
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -41%(0.59倍)
- 2010/12/30 vs 2009/12/30
- 23%(1.23倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 67%(1.67倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- 23%(1.23倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/06/07 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
378円(1992/08/19) - 321%(4.21倍)
1,592円(6/7)