株価チャート
株価
6/7
- 前日 (6/6)
- 2,347
- 始値
- 2,347
- 高値
- 2,366
- 安値
- 2,345
- 終値 +0.81%
- 2,366
- 出来高 +12.52%
- 56,600
乖離率
- 株価(5日)
移動平均値 - +1.15%
2,339 - 株価(25日)
移動平均値 - +2.6%
2,306 - 出来高(5日)
移動平均値 - -9.35%
62,440
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 | 2,347 | 2,366 | 2,345 | 2,366 | +0.81% | 56,600 | 616億7682万 | +2.6% | 76.63 | 4.77 |
06/06 | 2,346 | 2,350 | 2,337 | 2,347 | +0.09% | 50,300 | 611億8153万 | +1.82% | 76.01 | 4.73 |
06/05 | 2,335 | 2,350 | 2,326 | 2,345 | +0.47% | 92,000 | 611億2939万 | +1.82% | 75.95 | 4.72 |
06/04 | 2,310 | 2,335 | 2,304 | 2,334 | +1.3% | 64,700 | 608億4264万 | +1.35% | 75.59 | 4.7 |
06/03 | 2,316 | 2,318 | 2,302 | 2,304 | -0.09% | 48,600 | 600億6060万 | +0.09% | 74.62 | 4.64 |
05/31 | 2,300 | 2,314 | 2,288 | 2,306 | +0.79% | 97,900 | 601億1274万 | +0.13% | 74.68 | 4.65 |
05/30 | 2,266 | 2,288 | 2,259 | 2,288 | +0.57% | 66,400 | 596億4351万 | -0.69% | 74.1 | 4.61 |
05/29 | 2,302 | 2,302 | 2,273 | 2,275 | -1.34% | 86,400 | 593億463万 | -1.34% | 73.68 | 4.58 |
05/28 | 2,323 | 2,330 | 2,306 | 2,306 | -0.56% | 52,800 | 601億1274万 | -0.04% | 74.68 | 4.65 |
05/27 | 2,312 | 2,319 | 2,304 | 2,319 | +0.74% | 39,200 | 604億5162万 | +0.48% | 75.1 | 4.67 |
05/24 | 2,313 | 2,328 | 2,302 | 2,302 | -0.99% | 70,000 | 600億847万 | -0.3% | 74.55 | 4.64 |
05/23 | 2,309 | 2,327 | 2,305 | 2,325 | +0.96% | 56,700 | 606億803万 | +0.65% | 75.3 | 4.68 |
05/22 | 2,300 | 2,312 | 2,297 | 2,303 | +0.17% | 64,000 | 600億3453万 | -0.39% | 74.59 | 4.64 |
05/21 | 2,297 | 2,308 | 2,295 | 2,299 | +0.39% | 43,700 | 599億3026万 | -0.61% | 74.46 | 4.63 |
05/20 | 2,289 | 2,300 | 2,285 | 2,290 | +0.48% | 50,300 | 596億9565万 | -1.04% | 74.17 | 4.61 |
05/17 | 2,265 | 2,287 | 2,260 | 2,279 | +0.35% | 54,800 | 594億890万 | -1.6% | 73.81 | 4.59 |
05/16 | 2,276 | 2,281 | 2,263 | 2,271 | +0.04% | 56,600 | 592億36万 | -2.03% | 73.55 | 4.58 |
05/15 | 2,303 | 2,303 | 2,261 | 2,270 | -1.13% | 104,600 | 591億7429万 | -2.16% | 73.52 | 4.57 |
05/14 | 2,290 | 2,305 | 2,280 | 2,296 | +0.57% | 53,800 | 598億5206万 | -1.08% | 74.36 | 4.63 |
05/13 | 2,275 | 2,290 | 2,273 | 2,283 | +0.53% | 61,200 | 595億1318万 | -1.64% | 73.94 | 4.6 |
05/10 | 2,306 | 2,306 | 2,271 | 2,271 | -1.39% | 140,200 | 592億36万 | -2.2% | 73.55 | 4.58 |
05/09 | 2,315 | 2,317 | 2,303 | 2,303 | -0.56% | 38,800 | 600億3453万 | -0.86% | 74.59 | 4.64 |
05/08 | 2,326 | 2,350 | 2,316 | 2,316 | -0.43% | 47,800 | 603億7342万 | -0.39% | 75.01 | 4.67 |
05/07 | 2,322 | 2,336 | 2,322 | 2,326 | +0.17% | 40,200 | 606億3410万 | +0.04% | 75.33 | 4.69 |
05/02 | 2,335 | 2,342 | 2,318 | 2,322 | -0.47% | 40,200 | 605億2983万 | -0.09% | 75.2 | 4.68 |
05/01 | 2,312 | 2,339 | 2,312 | 2,333 | +0.56% | 38,000 | 608億1657万 | +0.39% | 75.56 | 4.7 |
04/30 | 2,332 | 2,332 | 2,315 | 2,320 | -0.39% | 44,300 | 604億7769万 | -0.13% | 75.14 | 4.67 |
04/26 | 2,311 | 2,330 | 2,302 | 2,329 | +0.34% | 45,500 | 607億1230万 | +0.26% | 75.43 | 4.69 |
04/25 | 2,321 | 2,328 | 2,314 | 2,321 | 0% | 37,400 | 605億376万 | -0.04% | 75.17 | 4.68 |
04/24 | 2,340 | 2,340 | 2,315 | 2,321 | -0.56% | 63,600 | 605億376万 | -0.04% | 75.17 | 4.68 |
04/23 | 2,336 | 2,344 | 2,329 | 2,334 | -0.09% | 25,200 | 608億4264万 | +0.47% | 75.59 | 4.7 |
04/22 | 2,310 | 2,340 | 2,306 | 2,336 | +1.74% | 51,400 | 608億9478万 | +0.56% | 75.65 | 4.71 |
04/19 | 2,331 | 2,333 | 2,292 | 2,296 | -1.75% | 75,500 | 598億5206万 | -1.2% | 74.36 | 4.63 |
04/18 | 2,330 | 2,357 | 2,330 | 2,337 | +0.3% | 44,300 | 609億2085万 | +0.47% | 75.69 | 4.71 |
04/17 | 2,362 | 2,366 | 2,330 | 2,330 | -0.89% | 56,900 | 607億3837万 | +0.17% | 75.46 | 4.69 |
04/16 | 2,343 | 2,377 | 2,340 | 2,351 | -1.01% | 94,000 | 612億8580万 | +1.03% | 76.14 | 4.74 |
04/15 | 2,360 | 2,412 | 2,335 | 2,375 | +2.81% | 195,300 | 619億1143万 | +2.06% | 76.92 | 4.78 |
04/12 | 2,340 | 2,340 | 2,310 | 2,310 | -0.9% | 94,800 | 602億1701万 | -0.65% | 74.81 | 4.65 |
04/11 | 2,323 | 2,341 | 2,319 | 2,331 | -0.26% | 53,100 | 607億6444万 | +0.21% | 75.49 | 4.7 |
04/10 | 2,339 | 2,342 | 2,327 | 2,337 | +0.21% | 66,700 | 609億2085万 | +0.47% | 75.69 | 4.71 |
04/09 | 2,333 | 2,337 | 2,324 | 2,332 | +0.34% | 53,400 | 607億9051万 | +0.3% | 75.53 | 4.7 |
04/08 | 2,305 | 2,324 | 2,301 | 2,324 | +1.13% | 52,600 | 605億8196万 | +0.04% | 75.27 | 4.68 |
04/05 | 2,290 | 2,308 | 2,288 | 2,298 | +0.09% | 67,700 | 599億419万 | -1.08% | 74.42 | 4.63 |
04/04 | 2,306 | 2,312 | 2,288 | 2,296 | -0.43% | 85,800 | 598億5206万 | -1.16% | 74.36 | 4.63 |
04/03 | 2,293 | 2,311 | 2,293 | 2,306 | +0.22% | 65,800 | 601億1274万 | -0.86% | 74.68 | 4.65 |
04/02 | 2,330 | 2,331 | 2,291 | 2,301 | -1.33% | 99,600 | 599億8240万 | -1.16% | 74.52 | 4.64 |
04/01 | 2,329 | 2,336 | 2,311 | 2,332 | +0.13% | 71,400 | 607億9051万 | +0.04% | 75.53 | 4.7 |
03/29 | 2,306 | 2,329 | 2,306 | 2,329 | +1.04% | 53,300 | 607億1230万 | -0.13% | 75.43 | 4.69 |
03/28 | 2,326 | 2,327 | 2,301 | 2,305 | -0.73% | 64,700 | 600億8667万 | -1.2% | 74.65 | 4.64 |
03/27 | 2,320 | 2,328 | 2,311 | 2,322 | +0.74% | 84,500 | 605億2983万 | -0.56% | 75.2 | 4.68 |
03/26 | 2,313 | 2,315 | 2,294 | 2,305 | -0.52% | 84,700 | 600億8667万 | -1.41% | 74.65 | 4.64 |
03/25 | 2,311 | 2,325 | 2,308 | 2,317 | +0.09% | 83,400 | 603億9949万 | -0.98% | 75.04 | 4.67 |
03/22 | 2,308 | 2,319 | 2,302 | 2,315 | +0.22% | 79,700 | 603億4735万 | -1.15% | 74.97 | 4.66 |
03/21 | 2,348 | 2,348 | 2,310 | 2,310 | -1.41% | 132,400 | 602億1701万 | -1.49% | 74.81 | 4.65 |
03/19 | 2,331 | 2,355 | 2,321 | 2,343 | +0.51% | 69,200 | 610億7725万 | -0.26% | 75.88 | 4.72 |
03/18 | 2,360 | 2,361 | 2,331 | 2,331 | -1.31% | 72,600 | 607億6444万 | -0.85% | 75.49 | 4.7 |
03/15 | 2,358 | 2,366 | 2,348 | 2,362 | +0.3% | 87,300 | 615億7254万 | +0.34% | 76.5 | 4.76 |
03/14 | 2,328 | 2,355 | 2,326 | 2,355 | +0.99% | 45,100 | 613億9007万 | 0% | 76.27 | 4.74 |
03/13 | 2,356 | 2,356 | 2,332 | 2,332 | -1.14% | 66,500 | 607億9051万 | -1.06% | 75.53 | 4.7 |
03/12 | 2,353 | 2,361 | 2,329 | 2,359 | +0.38% | 78,900 | 614億9434万 | -0.08% | 76.4 | 4.75 |
03/11 | 2,328 | 2,350 | 2,326 | 2,350 | +0.95% | 103,700 | 612億5973万 | -0.59% | 76.11 | 4.73 |
03/08 | 2,322 | 2,343 | 2,315 | 2,328 | -0.43% | 90,200 | 606億8623万 | -1.69% | 75.4 | 4.69 |
03/07 | 2,334 | 2,338 | 2,323 | 2,338 | +0.6% | 65,200 | 609億4691万 | -1.43% | 75.72 | 4.71 |
03/06 | 2,286 | 2,327 | 2,286 | 2,324 | +0.96% | 113,200 | 605億8196万 | -2.19% | 75.27 | 4.68 |
03/05 | 2,294 | 2,310 | 2,272 | 2,302 | +0.22% | 107,700 | 600億847万 | -3.32% | 74.55 | 4.64 |
03/04 | 2,306 | 2,318 | 2,288 | 2,297 | -0.61% | 145,300 | 598億7813万 | -3.69% | 74.39 | 4.63 |
03/01 | 2,298 | 2,312 | 2,283 | 2,311 | 0% | 188,000 | 602億4308万 | -3.31% | 74.85 | 4.66 |
02/29 | 2,350 | 2,353 | 2,300 | 2,311 | -1.99% | 227,000 | 602億4308万 | -3.43% | 79.62 | 4.66 |
02/28 | 2,331 | 2,360 | 2,326 | 2,358 | -0.72% | 484,900 | 614億6827万 | -1.67% | 81.23 | 4.75 |
02/27 | 2,363 | 2,384 | 2,349 | 2,375 | +0.17% | 801,600 | 619億1143万 | -1.12% | 81.82 | 4.78 |
02/26 | 2,378 | 2,384 | 2,363 | 2,371 | +0.85% | 232,600 | 618億716万 | -1.45% | 81.68 | 4.78 |
02/22 | 2,349 | 2,362 | 2,342 | 2,351 | +0.13% | 176,100 | 612億8580万 | -2.53% | 80.99 | 4.74 |
02/21 | 2,365 | 2,370 | 2,346 | 2,348 | -0.93% | 218,200 | 612億759万 | -2.94% | 80.89 | 4.73 |
02/20 | 2,386 | 2,392 | 2,370 | 2,370 | -0.29% | 123,500 | 617億8109万 | -2.27% | 81.65 | 4.77 |
02/19 | 2,375 | 2,389 | 2,370 | 2,377 | +0.17% | 96,900 | 619億6356万 | -2.26% | 81.89 | 4.79 |
02/16 | 2,352 | 2,381 | 2,350 | 2,373 | +0.34% | 122,600 | 618億5929万 | -2.51% | 81.75 | 4.78 |
02/15 | 2,376 | 2,377 | 2,351 | 2,365 | -0.46% | 166,600 | 616億5075万 | -2.87% | 81.48 | 4.76 |
02/14 | 2,402 | 2,403 | 2,376 | 2,376 | -1.49% | 158,900 | 619億3750万 | -2.5% | 81.85 | 4.79 |
02/13 | 2,408 | 2,417 | 2,394 | 2,412 | +0.42% | 120,900 | 628億7594万 | -1.07% | 83.09 | 4.86 |
02/09 | 2,376 | 2,412 | 2,372 | 2,402 | +0.33% | 124,100 | 626億1526万 | -1.36% | 82.75 | 4.84 |
02/08 | 2,398 | 2,401 | 2,374 | 2,394 | -0.37% | 174,400 | 624億672万 | -1.6% | 82.47 | 4.82 |
02/07 | 2,400 | 2,410 | 2,388 | 2,403 | +0.04% | 114,800 | 626億4133万 | -1.19% | 82.78 | 4.84 |
02/06 | 2,425 | 2,439 | 2,402 | 2,402 | -1.19% | 135,000 | 626億1526万 | -1.15% | 82.75 | 4.84 |
02/05 | 2,436 | 2,443 | 2,425 | 2,431 | -0.25% | 93,500 | 633億7123万 | +0.12% | 83.75 | 4.9 |
02/02 | 2,443 | 2,448 | 2,424 | 2,437 | -0.25% | 82,000 | 635億2764万 | +0.58% | 83.96 | 4.91 |
02/01 | 2,439 | 2,451 | 2,430 | 2,443 | +0.08% | 83,400 | 636億8405万 | +0.99% | 84.16 | 4.92 |
01/31 | 2,441 | 2,441 | 2,421 | 2,441 | +0.29% | 80,000 | 636億3191万 | +1.08% | 84.09 | 4.92 |
01/30 | 2,449 | 2,454 | 2,430 | 2,434 | -0.21% | 82,300 | 634億4944万 | +0.95% | 83.85 | 4.9 |
01/29 | 2,428 | 2,440 | 2,426 | 2,439 | +0.99% | 62,800 | 635億7978万 | +1.33% | 84.02 | 4.91 |
01/26 | 2,400 | 2,423 | 2,397 | 2,415 | +0.5% | 74,900 | 629億5415万 | +0.5% | 83.2 | 4.87 |
01/25 | 2,390 | 2,405 | 2,385 | 2,403 | +0.54% | 75,100 | 626億4133万 | +0.13% | 82.78 | 4.84 |
01/24 | 2,426 | 2,428 | 2,386 | 2,390 | -1.69% | 123,000 | 623億245万 | -0.29% | 82.34 | 4.81 |
01/23 | 2,466 | 2,471 | 2,429 | 2,431 | -1.46% | 116,700 | 633億7123万 | +1.5% | 83.75 | 4.9 |
01/22 | 2,486 | 2,490 | 2,465 | 2,467 | -0.72% | 92,800 | 643億968万 | +3.18% | 84.99 | 4.97 |
01/19 | 2,529 | 2,535 | 2,484 | 2,485 | -1.47% | 120,000 | 647億7891万 | +4.19% | 85.61 | 5.01 |
01/18 | 2,524 | 2,532 | 2,498 | 2,522 | +0.44% | 100,200 | 657億4342万 | +6.01% | 86.88 | 5.08 |
01/17 | 2,520 | 2,536 | 2,501 | 2,511 | +0.6% | 128,200 | 654億5667万 | +5.95% | 86.51 | 5.06 |
01/16 | 2,514 | 2,547 | 2,494 | 2,496 | -1.69% | 180,300 | 650億6565万 | +5.67% | 85.99 | 5.03 |
01/15 | 2,500 | 2,567 | 2,499 | 2,539 | +4.53% | 399,100 | 661億8658万 | +7.86% | 87.47 | 5.12 |
01/12 | 2,416 | 2,442 | 2,407 | 2,429 | +0.54% | 180,800 | 633億1910万 | +3.63% | 83.68 | 4.89 |
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 2月期 | 1,522 3/7 | 1,356 1/9 | 159,700 8/27 | - | - | +4.44% 4/3 | -8.16% 3/17 |
2009年 2月期 | 1,449 4/21 | 622 10/10 | 250,500 9/8 | - | - | +18.28% 11/5 | -31.5% 10/10 |
2010年 2月期 | 1,319 5/29 | 1,060 9/17 3/10 他2件 | 212,500 2/23 | - | - | +12.44% 5/29 | -18.49% 3/18 |
2011年 2月期 | 1,243 3/1 | 900 11/2 | 1,124,800 3/26 | 272億5646万 | 197億3517万 | +8.57% 1/13 | -16.57% 3/15 |
2012年 2月期 | 1,120 7/13 | 840 3/15 | 668,900 8/26 | 245億5932万 | 184億1949万 | +4.64% 5/31 | -4.36% 10/14 |
2013年 2月期 | 1,250 2/7 2/5 | 1,016 10/30 9/6 | 432,900 2/25 | 274億996万 | 222億7881万 | +10.3% 2/4 | -4.49% 2/28 |
2014年 2月期 | 1,559 1/16 | 1,141 4/2 | 488,200 2/25 | 344億396万 | 250億1981万 | +15.29% 5/14 | -10.13% 6/7 |
2015年 2月期 | 2,340 1/30 | 1,354 3/17 | 516,600 2/24 | 516億3905万 | 298億8003万 | +17.25% 1/15 | -5.04% 2/26 |
2016年 2月期 | 3,050 7/30 | 2,075 3/2 | 491,900 2/24 | 673億731万 | 457億9104万 | +13.69% 7/2 | -15.9% 1/21 |
2017年 2月期 | 2,684 10/28 | 2,054 12/5 | 2,372,700 11/22 | 592億3043万 | 524億7553万 | +11.23% 10/14 | -16.52% 11/16 |
2018年 2月期 | 2,657 12/14 | 2,223 4/17 | 953,100 1/12 | 692億6260万 | 579億4910万 | +5.89% 7/13 | -6.26% 1/15 |
2019年 2月期 | 2,754 6/13 | 2,099 12/25 | 716,700 7/13 | 717億9119万 | 547億1667万 | +6.01% 4/6 | -11.54% 7/13 |
2020年 2月期 | 2,642 9/26 | 2,078 2/28 | 821,600 2/27 | 688億7158万 | 541億6924万 | +8.75% 7/25 | -23.67% 3/16 |
2021年 2月期 | 2,709 9/28 | 1,638 3/17 | 848,400 8/28 | 706億1813万 | 426億9933万 | +12.52% 5/11 | -13.02% 10/16 |
2022年 2月期 | 2,508 9/30 | 2,120 12/1 | 850,600 1/7 | 653億7847万 | 552億6410万 | +6.71% 9/29 | -6.69% 10/26 |
2023年 2月期 | 2,446 7/14 | 2,001 10/17 | 1,161,400 8/29 | 637億6225万 | 521億6201万 | +4.05% 6/7 | -8.09% 9/7 |
2024年 2月期 | 2,567 1/15 | 2,179 3/1 | 953,600 8/29 | 669億1648万 | 568億211万 | +7.86% 1/15 | -5% 10/16 |
最新 | 2,366 2024/6/7 | 56,600 | 616億7682万 | +2.6% 2,306 |
年間値上がり率
- 1999/12/30 vs 1998/12/25
- 32%(1.32倍)
- 2000/12/29 vs 1999/12/30
- 19%(1.19倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- -1%(0.99倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 19%(1.19倍)
- 2006/12/29 vs 2005/12/30
- 7%(1.07倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- 44%(1.44倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/06/07 vs 2023/12/29
- 0%(1倍)
- 過去安値
622円(2008/10/10) - 280%(3.8倍)
2,366円(6/7)