株価チャート
株価
6/4
- 前日 (6/3)
- 520
- 始値
- 521
- 高値
- 524
- 安値
- 515
- 終値 +0.58%
- 523
- 出来高 +172.73%
- 3,000
乖離率
- 株価(5日)
移動平均値 - 0%
523 - 株価(25日)
移動平均値 - -2.79%
538 - 出来高(5日)
移動平均値 - -42.75%
5,240
2024/01/09~2024/06/04
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 | ||||||||||
06/04 | 521 | 524 | 515 | 523 | +0.58% | 3,000 | 14億9353万 | -2.79% | 37.29 | 32.19 |
06/03 | 524 | 524 | 517 | 520 | +1.17% | 1,100 | 14億8496万 | -3.35% | 37.07 | 32.01 |
05/31 | 530 | 530 | 514 | 514 | -2.84% | 1,100 | 14億6782万 | -4.81% | 36.65 | 31.64 |
05/30 | 526 | 529 | 522 | 529 | +0.19% | 19,000 | 15億1066万 | -2.22% | 37.72 | 32.56 |
05/29 | 534 | 534 | 523 | 528 | -1.12% | 2,000 | 15億780万 | -2.4% | 37.64 | 32.5 |
05/28 | 534 | 534 | 534 | 534 | -0.37% | 300 | 15億2494万 | -1.48% | 38.07 | 32.87 |
05/27 | 534 | 536 | 534 | 536 | +0.37% | 700 | 15億3065万 | -1.11% | 38.21 | 32.99 |
05/24 | 530 | 535 | 530 | 534 | -0.93% | 3,100 | 15億2494万 | -1.48% | 38.07 | 32.87 |
05/23 | 535 | 539 | 534 | 539 | +0.19% | 500 | 15億3922万 | -0.55% | 38.43 | 33.18 |
05/22 | 536 | 539 | 536 | 538 | -0.55% | 300 | 15億3636万 | -0.74% | 38.36 | 33.12 |
05/21 | 542 | 542 | 537 | 541 | 0% | 4,200 | 15億4493万 | -0.18% | 38.57 | 33.3 |
05/20 | 539 | 541 | 539 | 541 | -0.18% | 600 | 15億4493万 | -0.18% | 38.57 | 33.3 |
05/17 | 522 | 542 | 522 | 542 | +0.18% | 6,900 | 15億4778万 | 0% | 38.64 | 33.36 |
05/16 | 538 | 541 | 538 | 541 | -0.18% | 400 | 15億4493万 | -0.18% | 38.57 | 33.3 |
05/15 | 539 | 542 | 530 | 542 | 0% | 5,800 | 15億4778万 | +0.18% | 38.64 | 33.36 |
05/14 | 534 | 542 | 532 | 542 | 0% | 5,400 | 15億4778万 | +0.18% | 38.64 | 33.36 |
05/13 | 534 | 542 | 524 | 542 | -0.37% | 3,200 | 15億4778万 | +0.18% | 38.64 | 33.36 |
05/10 | 537 | 544 | 537 | 544 | +0.37% | 400 | 15億5350万 | +0.37% | 38.79 | 33.49 |
05/09 | 542 | 544 | 542 | 542 | -0.37% | 300 | 15億4778万 | 0% | 38.64 | 33.36 |
05/08 | 538 | 544 | 538 | 544 | 0% | 1,400 | 15億5350万 | +0.55% | 38.79 | 33.49 |
05/07 | 541 | 545 | 540 | 544 | 0% | 1,200 | 15億5350万 | +0.55% | 38.79 | 33.49 |
05/02 | 544 | 544 | 544 | 544 | +0.37% | 200 | 15億5350万 | +0.55% | 38.79 | 33.49 |
05/01 | 542 | 545 | 540 | 542 | -0.55% | 1,800 | 15億4778万 | +0.18% | 38.64 | 33.36 |
04/30 | 546 | 546 | 544 | 545 | -0.37% | 400 | 15億5635万 | +0.74% | 38.86 | 33.55 |
04/26 | 547 | 547 | 542 | 547 | 0% | 400 | 15億6206万 | +1.11% | 39 | 33.67 |
04/25 | 541 | 547 | 539 | 547 | +0.18% | 3,300 | 15億6206万 | +1.11% | 39 | 33.67 |
04/24 | 544 | 546 | 541 | 546 | +0.18% | 2,300 | 15億5921万 | +0.92% | 38.93 | 33.61 |
04/23 | 545 | 545 | 535 | 545 | +0.18% | 4,300 | 15億5635万 | +0.74% | 38.86 | 33.55 |
04/22 | 536 | 545 | 536 | 544 | +0.55% | 900 | 15億5350万 | +0.55% | 38.79 | 33.49 |
04/19 | 544 | 545 | 532 | 541 | -0.92% | 4,400 | 15億4493万 | +0.19% | 38.57 | 33.3 |
04/18 | 529 | 546 | 529 | 546 | +3.21% | 5,900 | 15億5921万 | +1.11% | 38.93 | 33.61 |
04/17 | 532 | 532 | 524 | 529 | -2.04% | 6,500 | 15億1066万 | -2.04% | 37.72 | 32.56 |
04/16 | 540 | 540 | 535 | 540 | 0% | 1,000 | 15億4207万 | 0% | 38.5 | 33.24 |
04/15 | 544 | 544 | 539 | 540 | 0% | 1,200 | 15億4207万 | +0.19% | 38.5 | 33.24 |
04/12 | 537 | 540 | 537 | 540 | +0.93% | 2,400 | 15億4207万 | +0.37% | 38.5 | 33.24 |
04/11 | 535 | 535 | 535 | 535 | +0.19% | 100 | 15億2779万 | -0.56% | 38.14 | 32.93 |
04/10 | 535 | 535 | 534 | 534 | +0.38% | 600 | 15億2494万 | -0.74% | 38.07 | 32.87 |
04/09 | 535 | 535 | 528 | 532 | -1.3% | 1,300 | 15億1923万 | -1.12% | 37.93 | 32.75 |
04/08 | 535 | 539 | 535 | 539 | +0.19% | 700 | 15億3922万 | +0.19% | 38.43 | 33.18 |
04/05 | 525 | 538 | 525 | 538 | -1.28% | 2,100 | 15億3636万 | 0% | 38.36 | 33.12 |
04/04 | 545 | 545 | 545 | 545 | 0% | 300 | 15億5635万 | +1.3% | 38.86 | 33.55 |
04/03 | 545 | 545 | 539 | 545 | 0% | 400 | 15億5635万 | +1.49% | 38.86 | 33.55 |
04/02 | 544 | 546 | 529 | 545 | +1.11% | 8,800 | 15億5635万 | +1.68% | 38.86 | 33.55 |
04/01 | 535 | 545 | 530 | 539 | -0.37% | 6,500 | 15億3922万 | +0.75% | 38.43 | 33.18 |
03/29 | 545 | 545 | 532 | 541 | -0.18% | 2,500 | 15億4493万 | +1.12% | - | 33.3 |
03/28 | 540 | 550 | 520 | 542 | -0.37% | 3,000 | 15億4778万 | +1.5% | - | 33.36 |
03/27 | 533 | 546 | 522 | 544 | +1.12% | 4,700 | 15億5350万 | +1.87% | - | 33.49 |
03/26 | 533 | 538 | 533 | 538 | +0.75% | 1,800 | 15億3636万 | +0.94% | - | 33.12 |
03/25 | 550 | 550 | 534 | 534 | -2.38% | 7,700 | 15億2494万 | +0.38% | - | 32.87 |
03/22 | 543 | 547 | 540 | 547 | -0.36% | 3,900 | 15億6206万 | +2.82% | - | 33.67 |
03/21 | 546 | 549 | 545 | 549 | +0.55% | 1,300 | 15億6777万 | +3.39% | - | 33.79 |
03/19 | 546 | 551 | 530 | 546 | 0% | 9,300 | 15億5921万 | +3.02% | - | 33.61 |
03/18 | 531 | 546 | 531 | 546 | +1.87% | 5,700 | 15億5921万 | +3.21% | - | 33.61 |
03/15 | 537 | 537 | 529 | 536 | -0.19% | 2,100 | 15億3065万 | +1.52% | - | 32.99 |
03/14 | 533 | 537 | 520 | 537 | +0.75% | 4,600 | 15億3351万 | +1.9% | - | 33.06 |
03/13 | 525 | 533 | 525 | 533 | +1.91% | 700 | 15億2208万 | +1.33% | - | 32.81 |
03/12 | 516 | 524 | 503 | 523 | +1.36% | 4,100 | 14億9353万 | -0.38% | - | 32.19 |
03/11 | 518 | 518 | 512 | 516 | -2.27% | 3,300 | 14億7354万 | -1.53% | - | 31.76 |
03/08 | 529 | 529 | 523 | 528 | -0.38% | 500 | 15億780万 | +0.76% | - | 32.5 |
03/07 | 534 | 534 | 530 | 530 | -0.75% | 700 | 15億1352万 | +1.34% | - | 32.62 |
03/06 | 531 | 534 | 530 | 534 | -0.56% | 700 | 15億2494万 | +2.3% | - | 32.87 |
03/05 | 534 | 538 | 523 | 537 | -0.19% | 2,400 | 15億3351万 | +3.07% | - | 33.06 |
03/04 | 538 | 538 | 535 | 538 | 0% | 1,800 | 15億3636万 | +3.46% | - | 33.12 |
03/01 | 529 | 546 | 528 | 538 | +1.7% | 9,700 | 15億3636万 | +3.66% | - | 33.12 |
02/29 | 528 | 529 | 524 | 529 | +0.19% | 3,900 | 15億1066万 | +2.12% | - | 32.56 |
02/28 | 523 | 528 | 523 | 528 | +0.38% | 1,200 | 15億780万 | +2.13% | - | 32.5 |
02/27 | 520 | 526 | 519 | 526 | -0.19% | 1,900 | 15億209万 | +1.94% | - | 32.38 |
02/26 | 526 | 527 | 522 | 527 | 0% | 1,600 | 15億495万 | +2.13% | - | 32.44 |
02/22 | 520 | 527 | 520 | 527 | +0.19% | 900 | 15億495万 | +2.33% | - | 32.44 |
02/21 | 526 | 526 | 524 | 526 | 0% | 500 | 15億209万 | +2.33% | - | 32.38 |
02/20 | 525 | 527 | 522 | 526 | +0.19% | 2,200 | 15億209万 | +2.53% | - | 32.38 |
02/19 | 520 | 526 | 514 | 525 | +0.19% | 3,400 | 14億9924万 | +2.34% | - | 32.32 |
02/16 | 517 | 525 | 517 | 524 | +0.77% | 2,300 | 14億9638万 | +2.34% | - | 32.26 |
02/15 | 517 | 520 | 510 | 520 | +0.39% | 2,900 | 14億8496万 | +1.56% | - | 32.01 |
02/14 | 529 | 529 | 479 | 518 | -1.89% | 13,600 | 14億7925万 | +1.17% | - | 31.89 |
02/13 | 519 | 529 | 501 | 528 | +0.57% | 17,000 | 15億780万 | +3.33% | - | 32.5 |
02/09 | 514 | 525 | 514 | 525 | +2.54% | 8,000 | 14億9924万 | +2.94% | - | 32.32 |
02/08 | 513 | 513 | 506 | 512 | +0.2% | 4,400 | 14億6211万 | +0.59% | - | 31.52 |
02/07 | 508 | 513 | 507 | 511 | +0.39% | 2,900 | 14億5926万 | +0.59% | - | 31.46 |
02/06 | 510 | 512 | 509 | 509 | -0.2% | 1,000 | 14億5355万 | +0.39% | - | 31.33 |
02/05 | 510 | 513 | 508 | 510 | 0% | 2,900 | 14億5640万 | +0.59% | - | 31.39 |
02/02 | 509 | 511 | 509 | 510 | +0.39% | 1,800 | 14億5640万 | +0.79% | - | 31.39 |
02/01 | 509 | 511 | 508 | 508 | -0.59% | 300 | 14億5069万 | +0.59% | - | 31.27 |
01/31 | 508 | 512 | 501 | 511 | +0.59% | 900 | 14億5926万 | +1.39% | - | 31.46 |
01/30 | 508 | 509 | 508 | 508 | 0% | 500 | 14億5069万 | +0.99% | - | 31.27 |
01/29 | 508 | 510 | 507 | 508 | +0.4% | 1,400 | 14億5069万 | +1.2% | - | 31.27 |
01/26 | 511 | 511 | 499 | 506 | -0.98% | 1,300 | 14億4498万 | +0.8% | - | 31.15 |
01/25 | 507 | 512 | 505 | 511 | -0.2% | 1,300 | 14億5926万 | +2% | - | 31.46 |
01/24 | 510 | 512 | 509 | 512 | +0.2% | 1,000 | 14億6211万 | +2.4% | - | 31.52 |
01/23 | 511 | 511 | 510 | 511 | +0.2% | 1,600 | 14億5926万 | +2.4% | - | 31.46 |
01/22 | 513 | 513 | 495 | 510 | -0.58% | 5,800 | 14億5640万 | +2.41% | - | 31.39 |
01/19 | 510 | 513 | 507 | 513 | +0.79% | 1,100 | 14億6497万 | +3.22% | - | 31.58 |
01/18 | 507 | 509 | 505 | 509 | +0.79% | 1,000 | 14億5355万 | +2.62% | - | 31.33 |
01/17 | 506 | 512 | 505 | 505 | 0% | 1,000 | 14億4212万 | +1.81% | - | 31.09 |
01/16 | 510 | 513 | 505 | 505 | -1.37% | 1,800 | 14億4212万 | +2.02% | - | 31.09 |
01/15 | 513 | 513 | 503 | 512 | -0.19% | 7,400 | 14億6211万 | +3.43% | - | 31.52 |
01/12 | 511 | 513 | 503 | 513 | +0.39% | 2,600 | 14億6497万 | +3.85% | - | 31.58 |
01/11 | 513 | 513 | 504 | 511 | -0.39% | 5,300 | 14億5926万 | +3.44% | - | 31.46 |
01/10 | 504 | 514 | 504 | 513 | +1.79% | 9,800 | 14億6497万 | +3.85% | - | 31.58 |
01/09 | 496 | 504 | 496 | 504 | +0.4% | 2,000 | 14億3927万 | +2.23% | - | 31.02 |
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 | 5,480 548 4/14 548 4/13 | 4,850 485 11/28 | 2,300 23,000 3/26 | - | - | +4.51% 1/10 | -4.68% 4/3 |
2008年 3月期 | 5,140 514 9/21 | 4,360 436 3/31 | 2,700 27,000 3/25 | - | - | +3.63% 7/5 | -7.96% 4/1 |
2009年 3月期 | 4,610 461 4/4 | 3,020 302 2/24 302 2/23 他3件 | 1,400 14,000 3/25 | - | - | +7.17% 3/24 | -17.94% 10/7 |
2010年 3月期 | 3,390 339 9/24 | 2,750 275 11/30 275 11/27 | 1,800 18,000 3/25 | - | - | +8.68% 1/8 | -9.35% 11/27 |
2011年 3月期 | 3,100 310 6/28 | 1,540 154 12/6 154 12/3 | 3,700 37,000 12/24 | 45億4012万 | 22億5541万 | +18.31% 2/22 | -36.04% 10/21 |
2012年 3月期 | 2,260 226 3/27 | 1,780 178 4/13 178 4/12 他2件 | 3,200 32,000 8/10 | 33億990万 | 26億691万 | +7.23% 1/10 | -6.52% 4/4 |
2013年 3月期 | 3,120 312 3/26 | 2,010 201 5/21 201 4/12 | 4,800 48,000 3/26 | 45億6942万 | 29億4376万 | +11.88% 3/26 | -11.97% 4/2 |
2014年 3月期 | 3,330 333 9/25 | 2,410 241 4/2 | 3,900 39,000 9/26 39,000 9/25 | 48億7697万 | 35億2958万 | +10.03% 5/14 | -9.26% 6/7 |
2015年 3月期 | 3,230 323 8/1 323 7/31 他4件 | 2,600 260 8/5 | 13,400 134,000 8/4 | 47億3052万 | 38億785万 | +4.28% 3/3 | -15.96% 8/6 |
2016年 3月期 | 3,050 305 5/21 305 5/20 他2件 | 2,650 265 3/29 265 2/12 | 4,000 40,000 3/28 | 41億4778万 | 36億380万 | +1.5% 3/24 | -4.23% 9/29 |
2017年 3月期 | 2,710 271 4/4 | 2,220 222 3/31 | 6,400 64,000 3/28 | 36億8540万 | 30億1904万 | +1.13% 9/26 | -6.2% 12/27 |
2018年 3月期 | 2,230 223 4/4 223 4/3 | 2,010 201 3/28 | 10,500 105,000 11/2 | 30億3263万 | 27億3345万 | +2.5% 9/25 | -3.19% 3/28 |
2019年 3月期 | 2,500 250 5/14 | 1,301 12/25 | 93,300 933,000 5/14 | 33億9982万 | 37億1526万 | +6.96% 3/14 | -20.02% 12/26 |
2020年 3月期 | 1,753 1/21 | 1,400 3/17 3/13 他2件 | 11,500 2/28 | 50億604万 | 39億9797万 | +4.93% 1/20 | -15.86% 2/28 |
2021年 3月期 | 1,450 5/21 | 354 12/28 | 421,300 9/4 | 41億4076万 | 10億1091万 | +37.29% 9/3 | -29.75% 8/3 |
2022年 3月期 | 732 3/16 | 313 2/24 | 471,400 3/16 | 20億9037万 | 8億9383万 | +60.34% 3/16 | -13.39% 2/24 |
2023年 3月期 | 817 1/13 | 400 3/31 | 330,700 3/1 | 23億3310万 | 11億4227万 | +14.23% 6/28 | -35.35% 3/2 |
2024年 3月期 | 571 6/19 | 400 4/7 4/6 | 1,335,000 6/15 | 16億3060万 | 11億4227万 | +28.02% 6/15 | -4.28% 7/19 |
最新 | 523 2024/6/4 | 3,000 | 14億9353万 | -2.79% 538 |
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- -6%(0.94倍)
- 1989/12/29 vs 1988/12/28
- -2%(0.98倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/26 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/28 vs 1991/12/26
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/28
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/30
- 23%(1.23倍)
- 1995/12/28 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/28
- 0%(1倍)
- 1997/12/29 vs 1996/12/30
- -33%(0.67倍)
- 1998/12/29 vs 1997/12/29
- 21%(1.21倍)
- 1999/12/29 vs 1998/12/29
- -4%(0.96倍)
- 2000/12/27 vs 1999/12/29
- 14%(1.14倍)
- 2001/12/27 vs 2000/12/27
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/27
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- -4%(0.96倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- -46%(0.54倍)
- 2011/12/30 vs 2010/12/30
- 17%(1.17倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -74%(0.26倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 81%(1.81倍)
- 2023/12/29 vs 2022/12/30
- -31%(0.69倍)
- 2024/06/04 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
313円(2022/02/24) - 67%(1.67倍)
523円(6/4)