株価チャート
株価
6/7
- 前日 (6/6)
- 2,958
- 始値
- 2,958
- 高値
- 2,993
- 安値
- 2,956
- 終値 +0.91%
- 2,985
- 出来高 +47.64%
- 34,400
乖離率
- 株価(5日)
移動平均値 - +0.44%
2,972 - 株価(25日)
移動平均値 - +1.39%
2,944 - 出来高(5日)
移動平均値 - +42.98%
24,060
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 | 2,958 | 2,993 | 2,956 | 2,985 | +0.91% | 34,400 | 747億34万 | +1.39% | 10.22 | 0.77 |
06/06 | 2,975 | 2,987 | 2,955 | 2,958 | +0.61% | 23,300 | 740億2466万 | +0.48% | 10.13 | 0.77 |
06/05 | 2,958 | 2,980 | 2,920 | 2,940 | -1.01% | 19,700 | 735億7421万 | -0.24% | 10.07 | 0.76 |
06/04 | 3,005 | 3,005 | 2,970 | 2,970 | -1.16% | 19,000 | 743億2496万 | +0.75% | 10.17 | 0.77 |
06/03 | 3,020 | 3,020 | 2,977 | 3,005 | -0.17% | 23,900 | 752億85万 | +1.93% | 10.29 | 0.78 |
05/31 | 2,971 | 3,025 | 2,957 | 3,010 | +1.31% | 39,100 | 753億2597万 | +2.17% | 10.31 | 0.78 |
05/30 | 2,939 | 2,975 | 2,859 | 2,971 | +1.09% | 64,400 | 743億4999万 | +0.95% | 10.18 | 0.77 |
05/29 | 2,951 | 2,965 | 2,939 | 2,939 | -0.41% | 22,000 | 735億4918万 | -0.03% | 10.07 | 0.76 |
05/28 | 2,965 | 2,968 | 2,947 | 2,951 | -0.47% | 15,500 | 738億4948万 | +0.44% | 10.11 | 0.76 |
05/27 | 2,956 | 2,977 | 2,944 | 2,965 | +0.44% | 16,400 | 741億9984万 | +0.92% | 10.16 | 0.77 |
05/24 | 2,903 | 2,955 | 2,900 | 2,952 | +0.92% | 21,900 | 738億7451万 | +0.48% | 10.11 | 0.76 |
05/23 | 2,907 | 2,935 | 2,895 | 2,925 | +1.04% | 28,600 | 731億9883万 | -0.51% | 10.02 | 0.76 |
05/22 | 2,936 | 2,946 | 2,890 | 2,895 | -1.3% | 34,100 | 724億4807万 | -1.73% | 9.92 | 0.75 |
05/21 | 2,930 | 2,958 | 2,930 | 2,933 | +0.65% | 25,800 | 733億9903万 | -0.68% | 10.05 | 0.76 |
05/20 | 2,881 | 2,920 | 2,876 | 2,914 | +1.29% | 26,300 | 729億2355万 | -1.52% | 9.98 | 0.75 |
05/17 | 2,870 | 2,885 | 2,850 | 2,877 | +0.03% | 27,200 | 719億9762万 | -3% | 9.85 | 0.75 |
05/16 | 2,816 | 2,876 | 2,805 | 2,876 | +2.24% | 31,900 | 719億7259万 | -3.3% | 9.85 | 0.74 |
05/15 | 2,823 | 2,847 | 2,788 | 2,813 | -1.64% | 75,900 | 703億9600万 | -5.67% | 9.64 | 0.73 |
05/14 | 2,941 | 2,950 | 2,806 | 2,860 | -1.07% | 97,800 | 715億7219万 | -4.41% | 9.8 | 0.74 |
05/13 | 2,930 | 2,944 | 2,889 | 2,891 | -2.17% | 32,100 | 723億4797万 | -3.63% | 9.9 | 0.75 |
05/10 | 3,000 | 3,010 | 2,955 | 2,955 | -1.5% | 19,200 | 739億4959万 | -1.73% | 10.12 | 0.77 |
05/09 | 2,987 | 3,005 | 2,987 | 3,000 | +0.1% | 15,100 | 750億7572万 | -0.37% | 10.28 | 0.78 |
05/08 | 3,010 | 3,015 | 2,987 | 2,997 | -0.43% | 19,400 | 750億65万 | -0.66% | 10.27 | 0.78 |
05/07 | 3,010 | 3,025 | 2,989 | 3,010 | +0.33% | 20,200 | 753億2597万 | -0.53% | 10.31 | 0.78 |
05/02 | 3,010 | 3,015 | 2,985 | 3,000 | -0.17% | 16,600 | 750億7572万 | -1.15% | 10.28 | 0.78 |
05/01 | 2,985 | 3,010 | 2,985 | 3,005 | -0.5% | 17,000 | 752億85万 | -1.38% | 10.29 | 0.78 |
04/30 | 3,010 | 3,020 | 2,976 | 3,020 | +1.51% | 23,400 | 755億7623万 | -1.27% | 10.34 | 0.78 |
04/26 | 2,926 | 2,976 | 2,922 | 2,975 | +0.85% | 16,900 | 744億5009万 | -3.13% | 10.19 | 0.77 |
04/25 | 2,948 | 2,960 | 2,927 | 2,950 | -0.71% | 20,400 | 738億2446万 | -4.47% | 10.1 | 0.76 |
04/24 | 2,960 | 2,992 | 2,939 | 2,971 | +1.64% | 22,600 | 743億4999万 | -4.32% | 10.18 | 0.77 |
04/23 | 2,922 | 2,936 | 2,890 | 2,923 | +0.76% | 18,400 | 731億4878万 | -6.37% | 10.01 | 0.76 |
04/22 | 2,892 | 2,928 | 2,882 | 2,901 | +0.59% | 22,900 | 725億9822万 | -7.55% | 9.94 | 0.75 |
04/19 | 2,941 | 2,941 | 2,848 | 2,884 | -2.86% | 37,700 | 721億7279万 | -8.56% | 9.88 | 0.75 |
04/18 | 2,944 | 2,977 | 2,939 | 2,969 | +0.88% | 16,200 | 742億9994万 | -6.28% | 10.17 | 0.77 |
04/17 | 3,005 | 3,005 | 2,941 | 2,943 | -2.06% | 33,800 | 736億4928万 | -7.37% | 10.08 | 0.76 |
04/16 | 3,050 | 3,080 | 3,000 | 3,005 | -2.44% | 43,000 | 752億85万 | -5.68% | 10.29 | 0.78 |
04/15 | 3,070 | 3,090 | 3,065 | 3,080 | 0% | 19,800 | 770億7774万 | -3.48% | 10.55 | 0.8 |
04/12 | 3,085 | 3,100 | 3,065 | 3,080 | -0.16% | 15,600 | 770億7774万 | -3.69% | 10.55 | 0.8 |
04/11 | 3,065 | 3,090 | 3,040 | 3,085 | +0.49% | 13,500 | 772億287万 | -3.68% | 10.57 | 0.8 |
04/10 | 3,095 | 3,110 | 3,070 | 3,070 | -0.81% | 11,800 | 768億2749万 | -4.3% | 10.52 | 0.8 |
04/09 | 3,090 | 3,115 | 3,060 | 3,095 | +0.81% | 14,300 | 774億5312万 | -3.64% | 10.6 | 0.8 |
04/08 | 3,060 | 3,090 | 3,040 | 3,070 | +0.49% | 18,600 | 768億2749万 | -4.51% | 10.52 | 0.8 |
04/05 | 3,045 | 3,065 | 3,020 | 3,055 | -0.33% | 25,400 | 764億5211万 | -5.07% | 10.46 | 0.79 |
04/04 | 3,090 | 3,110 | 3,060 | 3,065 | 0% | 24,600 | 767億236万 | -4.87% | 10.5 | 0.79 |
04/03 | 3,035 | 3,075 | 3,010 | 3,065 | +0.16% | 32,000 | 767億236万 | -4.96% | 10.5 | 0.79 |
04/02 | 3,140 | 3,140 | 3,040 | 3,060 | -2.55% | 35,200 | 765億7724万 | -5.23% | 10.48 | 0.79 |
04/01 | 3,220 | 3,225 | 3,135 | 3,140 | -2.94% | 32,900 | 785億7925万 | -2.88% | 10.76 | 0.81 |
03/29 | 3,235 | 3,245 | 3,195 | 3,235 | +0.47% | 22,500 | 809億5665万 | +0.03% | 9.24 | 0.85 |
03/28 | 3,220 | 3,275 | 3,200 | 3,220 | -2.57% | 47,100 | 805億8127万 | -0.31% | 9.19 | 0.84 |
03/27 | 3,305 | 3,330 | 3,290 | 3,305 | +0.15% | 66,400 | 827億842万 | +2.45% | 9.44 | 0.86 |
03/26 | 3,310 | 3,340 | 3,300 | 3,300 | -1.2% | 35,300 | 825億8329万 | +2.58% | 9.42 | 0.86 |
03/25 | 3,400 | 3,415 | 3,340 | 3,340 | -1.76% | 43,100 | 835億8430万 | +4.15% | 9.54 | 0.87 |
03/22 | 3,410 | 3,410 | 3,365 | 3,400 | +0.74% | 50,000 | 850億8582万 | +6.45% | 9.71 | 0.89 |
03/21 | 3,450 | 3,450 | 3,345 | 3,375 | -0.15% | 64,700 | 844億6019万 | +6.17% | 9.64 | 0.88 |
03/19 | 3,330 | 3,405 | 3,305 | 3,380 | +1.81% | 41,400 | 845億8531万 | +6.69% | 9.65 | 0.88 |
03/18 | 3,310 | 3,355 | 3,280 | 3,320 | +0.61% | 46,500 | 830億8380万 | +5.23% | 9.48 | 0.87 |
03/15 | 3,220 | 3,330 | 3,220 | 3,300 | +1.54% | 69,900 | 825億8329万 | +4.93% | 9.42 | 0.86 |
03/14 | 3,180 | 3,275 | 3,170 | 3,250 | +2.36% | 42,300 | 813億3203万 | +3.57% | 9.28 | 0.85 |
03/13 | 3,180 | 3,195 | 3,165 | 3,175 | 0% | 33,700 | 794億5514万 | +1.37% | 9.07 | 0.83 |
03/12 | 3,095 | 3,185 | 3,040 | 3,175 | +1.6% | 79,000 | 794億5514万 | +1.47% | 9.07 | 0.83 |
03/11 | 3,195 | 3,200 | 3,085 | 3,125 | -4.29% | 75,100 | 782億388万 | -0.03% | 8.92 | 0.82 |
03/08 | 3,190 | 3,285 | 3,190 | 3,265 | +2.03% | 44,800 | 817億741万 | +4.45% | 9.32 | 0.85 |
03/07 | 3,240 | 3,280 | 3,190 | 3,200 | -0.78% | 40,900 | 800億8077万 | +2.56% | 9.14 | 0.84 |
03/06 | 3,165 | 3,230 | 3,150 | 3,225 | +1.74% | 33,500 | 807億640万 | +3.46% | 9.21 | 0.84 |
03/05 | 3,140 | 3,185 | 3,110 | 3,170 | +0.63% | 22,700 | 793億3001万 | +1.83% | 9.05 | 0.83 |
03/04 | 3,150 | 3,160 | 3,140 | 3,150 | 0% | 31,200 | 788億2951万 | +1.25% | 8.99 | 0.82 |
03/01 | 3,150 | 3,200 | 3,150 | 3,150 | -0.63% | 29,400 | 788億2951万 | +1.25% | 8.99 | 0.82 |
02/29 | 3,160 | 3,195 | 3,135 | 3,170 | +0.96% | 32,200 | 793億3001万 | +1.9% | 9.05 | 0.83 |
02/28 | 3,150 | 3,190 | 3,115 | 3,140 | -0.32% | 58,000 | 785億7925万 | +0.93% | 8.97 | 0.82 |
02/27 | 3,170 | 3,205 | 3,150 | 3,150 | -0.32% | 33,700 | 788億2951万 | +1.16% | 8.99 | 0.82 |
02/26 | 3,205 | 3,210 | 3,150 | 3,160 | -0.63% | 29,600 | 790億7976万 | +1.48% | 9.02 | 0.83 |
02/22 | 3,145 | 3,180 | 3,120 | 3,180 | +1.76% | 42,200 | 795億8026万 | +2.12% | 9.08 | 0.83 |
02/21 | 3,110 | 3,150 | 3,110 | 3,125 | +0.48% | 29,200 | 782億388万 | +0.39% | 8.92 | 0.82 |
02/20 | 3,095 | 3,125 | 3,085 | 3,110 | +0.81% | 27,200 | 778億2850万 | -0.19% | 8.88 | 0.81 |
02/19 | 3,060 | 3,105 | 3,060 | 3,085 | +0.82% | 33,900 | 772億287万 | -1.09% | 8.81 | 0.81 |
02/16 | 3,005 | 3,080 | 3,005 | 3,060 | +2% | 36,000 | 765億7724万 | -1.67% | 8.74 | 0.8 |
02/15 | 3,065 | 3,090 | 3,000 | 3,000 | -0.99% | 49,500 | 750億7572万 | -3.41% | 8.57 | 0.78 |
02/14 | 3,075 | 3,090 | 3,020 | 3,030 | -2.26% | 58,100 | 758億2648万 | -2.29% | 8.65 | 0.79 |
02/13 | 3,060 | 3,105 | 3,040 | 3,100 | +1.64% | 44,600 | 775億7825万 | +0.26% | 8.85 | 0.81 |
02/09 | 3,040 | 3,120 | 3,040 | 3,050 | -1.29% | 54,300 | 763億2698万 | -0.97% | 8.71 | 0.8 |
02/08 | 3,110 | 3,110 | 3,045 | 3,090 | -0.96% | 43,100 | 773億2799万 | +0.68% | 8.82 | 0.81 |
02/07 | 3,070 | 3,120 | 3,070 | 3,120 | +0.65% | 24,000 | 780億7875万 | +2.09% | 8.91 | 0.82 |
02/06 | 3,090 | 3,120 | 3,075 | 3,100 | +0.32% | 20,600 | 775億7825万 | +1.97% | 8.85 | 0.81 |
02/05 | 3,110 | 3,120 | 3,090 | 3,090 | -0.32% | 17,300 | 773億2799万 | +2.08% | 8.82 | 0.81 |
02/02 | 3,120 | 3,125 | 3,085 | 3,100 | -0.64% | 24,000 | 775億7825万 | +2.89% | 8.85 | 0.81 |
02/01 | 3,120 | 3,120 | 3,090 | 3,120 | -0.32% | 30,500 | 780億7875万 | +4.03% | 8.91 | 0.82 |
01/31 | 3,100 | 3,135 | 3,090 | 3,130 | +0.48% | 27,300 | 783億2900万 | +4.86% | 8.94 | 0.82 |
01/30 | 3,155 | 3,155 | 3,115 | 3,115 | -0.64% | 20,200 | 779億5362万 | +4.85% | 8.89 | 0.81 |
01/29 | 3,105 | 3,155 | 3,105 | 3,135 | +0.97% | 14,100 | 784億5413万 | +6.02% | 8.95 | 0.82 |
01/26 | 3,165 | 3,165 | 3,105 | 3,105 | -1.74% | 24,600 | 777億337万 | +5.58% | 8.87 | 0.81 |
01/25 | 3,125 | 3,180 | 3,125 | 3,160 | +0.64% | 23,000 | 790億7976万 | +8% | 9.02 | 0.83 |
01/24 | 3,150 | 3,165 | 3,125 | 3,140 | -1.1% | 35,100 | 785億7925万 | +7.94% | 8.97 | 0.82 |
01/23 | 3,240 | 3,250 | 3,165 | 3,175 | -1.4% | 52,300 | 794億5514万 | +9.75% | 9.07 | 0.83 |
01/22 | 3,210 | 3,240 | 3,175 | 3,220 | +2.55% | 45,200 | 805億8127万 | +11.88% | 9.19 | 0.84 |
01/19 | 3,205 | 3,205 | 3,110 | 3,140 | -0.63% | 44,400 | 785億7925万 | +9.75% | 8.97 | 0.82 |
01/18 | 3,150 | 3,220 | 3,120 | 3,160 | -0.47% | 56,600 | 790億7976万 | +10.96% | 9.02 | 0.83 |
01/17 | 3,200 | 3,310 | 3,175 | 3,175 | -0.63% | 109,300 | 794億5514万 | +12.03% | 9.07 | 0.83 |
01/16 | 3,205 | 3,220 | 3,160 | 3,195 | +0.16% | 87,300 | 799億5564万 | +13.26% | 9.12 | 0.83 |
01/15 | 2,981 | 3,255 | 2,981 | 3,190 | +10.23% | 198,800 | 798億3052万 | +13.52% | 9.11 | 0.83 |
01/12 | 2,920 | 2,935 | 2,878 | 2,894 | -0.75% | 24,300 | 724億2305万 | +3.51% | 8.26 | 0.76 |
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 | 1,144 1,373 4/21 | 878 1,053 6/9 | 107,520 89,600 2/27 | - | - | +10.76% 2/27 | -11.72% 11/20 |
2008年 3月期 | 1,022 1,226 6/21 1,226 6/19 | 621 745 1/23 | 51,720 43,100 6/8 | - | - | +11.19% 3/26 | -17.44% 1/16 |
2009年 3月期 | 825 990 6/12 | 451 541 10/16 | 100,200 83,500 12/9 | - | - | +20.83% 12/25 | -30.16% 10/10 |
2010年 3月期 | 732 878 6/12 | 451 541 11/27 | 98,760 82,300 12/9 | - | - | +19.74% 6/12 | -10.71% 11/16 |
2011年 3月期 | 679 815 3/31 | 458 550 10/21 | 97,320 81,100 12/8 | 174億2551万 | 117億5955万 | +10.7% 3/31 | -22.67% 3/15 |
2012年 3月期 | 713 855 5/9 | 463 555 11/22 | 92,280 76,900 5/19 | 182億8075万 | 118億6645万 | +16.21% 12/13 | -9.95% 5/19 |
2013年 3月期 | 831 997 3/28 | 507 608 10/10 | 67,200 56,000 12/6 | 213億1685万 | 129億9964万 | +16.02% 2/6 | -8.75% 9/6 |
2014年 3月期 | 1,183 1,420 1/16 | 708 850 6/7 | 510,480 425,400 3/6 | 303億6116万 | 181億7385万 | +13.96% 12/27 | -14.14% 2/4 |
2015年 3月期 | 1,600 3/27 | 950 1,140 5/21 1,140 5/20 | 105,000 87,500 7/8 | 416億4038万 | 247億2398万 | +12.54% 7/8 | -14.87% 10/17 |
2016年 3月期 | 1,506 6/8 | 970 2/12 | 67,100 12/11 | 391億9401万 | 252億4448万 | +10.28% 3/14 | -17.01% 1/21 |
2017年 3月期 | 1,453 3/28 | 996 6/28 | 64,900 10/28 | 378億1467万 | 259億2114万 | +12.27% 11/14 | -7.7% 6/24 |
2018年 3月期 | 2,300 3/15 | 1,287 4/13 | 382,800 3/16 | 598億5805万 | 334億9448万 | +11.35% 1/12 | -4.95% 4/9 |
2019年 3月期 | 2,252 5/14 | 1,359 12/26 | 227,200 3/26 | 586億884万 | 353億6830万 | +8.88% 3/4 | -16.94% 12/25 |
2020年 3月期 | 1,914 12/27 | 1,206 3/17 | 215,400 3/27 | 498億1231万 | 313億8644万 | +10% 6/21 | -22.57% 3/13 |
2021年 3月期 | 1,949 9/29 | 1,342 4/3 | 351,800 3/29 | 507億2319万 | 349億2587万 | +12.58% 5/28 | -6.67% 7/31 |
2022年 3月期 | 1,721 3/23 | 1,432 7/30 6/23 | 416,800 5/27 | 430億6844万 | 372億6814万 | +7.55% 9/14 | -7.35% 5/17 |
2023年 3月期 | 2,166 3/9 | 1,491 6/29 | 229,100 11/11 | 542億467万 | 373億1263万 | +11.75% 3/9 | -5.29% 4/6 |
2024年 3月期 | 3,450 3/21 | 1,891 4/6 | 844,400 6/6 | 863億3708万 | 473億2273万 | +25.09% 6/21 | -8.55% 4/19 |
最新 | 2,985 2024/6/7 | 34,400 | 747億34万 | +1.39% 2,944 |