株価チャート
株価
6/7
- 前日 (6/6)
- 2,289
- 始値
- 2,287
- 高値
- 2,293
- 安値
- 2,276
- 終値 +0.04%
- 2,290
- 出来高 -9.12%
- 53,800
乖離率
- 株価(5日)
移動平均値 - -0.91%
2,311 - 株価(25日)
移動平均値 - -2.8%
2,356 - 出来高(5日)
移動平均値 - -1.86%
54,820
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 | 2,287 | 2,293 | 2,276 | 2,290 | +0.04% | 53,800 | 1203億3141万 | -2.8% | 13.2 | 0.64 |
06/06 | 2,300 | 2,307 | 2,275 | 2,289 | -1.04% | 59,200 | 1202億7886万 | -3.13% | 13.19 | 0.64 |
06/05 | 2,315 | 2,323 | 2,304 | 2,313 | -0.34% | 51,500 | 1215億3998万 | -2.36% | 13.33 | 0.65 |
06/04 | 2,330 | 2,335 | 2,315 | 2,321 | -0.85% | 57,300 | 1219億6035万 | -2.23% | 13.38 | 0.65 |
06/03 | 2,374 | 2,374 | 2,337 | 2,341 | -1.35% | 52,300 | 1230億1128万 | -1.56% | 13.49 | 0.66 |
05/31 | 2,350 | 2,379 | 2,350 | 2,373 | +1.41% | 180,000 | 1246億9277万 | -0.34% | 13.68 | 0.67 |
05/30 | 2,320 | 2,340 | 2,312 | 2,340 | +0.86% | 91,000 | 1229億5873万 | -1.85% | 13.49 | 0.66 |
05/29 | 2,341 | 2,344 | 2,315 | 2,320 | -0.68% | 80,200 | 1219億781万 | -2.85% | 13.37 | 0.65 |
05/28 | 2,356 | 2,367 | 2,329 | 2,336 | -0.6% | 78,200 | 1227億4855万 | -2.26% | 13.46 | 0.66 |
05/27 | 2,360 | 2,372 | 2,328 | 2,350 | +1.12% | 91,700 | 1234億8420万 | -1.76% | 13.54 | 0.66 |
05/24 | 2,300 | 2,342 | 2,300 | 2,324 | -0.39% | 74,300 | 1221億1799万 | -2.88% | 13.39 | 0.65 |
05/23 | 2,352 | 2,352 | 2,318 | 2,333 | -0.81% | 60,700 | 1225億9091万 | -2.71% | 13.45 | 0.66 |
05/22 | 2,346 | 2,361 | 2,343 | 2,352 | +0.04% | 73,000 | 1235億8929万 | -2.04% | 13.56 | 0.66 |
05/21 | 2,367 | 2,370 | 2,350 | 2,351 | -0.21% | 66,800 | 1235億3675万 | -2.04% | 13.55 | 0.66 |
05/20 | 2,320 | 2,383 | 2,320 | 2,356 | +1.12% | 109,300 | 1237億9948万 | -1.87% | 13.58 | 0.66 |
05/17 | 2,304 | 2,340 | 2,296 | 2,330 | +0.82% | 62,200 | 1224億3327万 | -2.92% | 13.43 | 0.66 |
05/16 | 2,322 | 2,323 | 2,304 | 2,311 | -0.69% | 73,500 | 1214億3489万 | -3.67% | 13.32 | 0.65 |
05/15 | 2,341 | 2,356 | 2,326 | 2,327 | -1.4% | 111,100 | 1222億7563万 | -3.04% | 13.41 | 0.66 |
05/14 | 2,400 | 2,400 | 2,348 | 2,360 | -2.32% | 90,600 | 1240億966万 | -1.63% | 13.6 | 0.66 |
05/13 | 2,432 | 2,432 | 2,411 | 2,416 | -1.19% | 72,600 | 1269億5227万 | +0.96% | 13.92 | 0.68 |
05/10 | 2,450 | 2,451 | 2,439 | 2,445 | +0.45% | 104,300 | 1284億7611万 | +2.9% | 14.09 | 0.69 |
05/09 | 2,424 | 2,442 | 2,420 | 2,434 | +1.29% | 90,500 | 1278億9810万 | +3.18% | 14.03 | 0.69 |
05/08 | 2,423 | 2,430 | 2,390 | 2,403 | -1.44% | 98,600 | 1262億6916万 | +2.6% | 13.85 | 0.68 |
05/07 | 2,441 | 2,449 | 2,426 | 2,438 | -0.77% | 95,900 | 1281億829万 | +4.77% | 14.05 | 0.69 |
05/02 | 2,464 | 2,472 | 2,434 | 2,457 | -0.28% | 178,100 | 1291億667万 | +6.32% | 14.16 | 0.69 |
05/01 | 2,428 | 2,464 | 2,416 | 2,464 | +1.48% | 213,800 | 1294億7450万 | +7.46% | 14.2 | 0.69 |
04/30 | 2,448 | 2,451 | 2,416 | 2,428 | -0.86% | 264,800 | 1275億8282万 | +6.73% | 13.99 | 0.68 |
04/26 | 2,400 | 2,449 | 2,396 | 2,449 | +1.91% | 178,700 | 1286億8630万 | +8.41% | 14.11 | 0.69 |
04/25 | 2,425 | 2,433 | 2,403 | 2,403 | -1.03% | 104,900 | 1262億6916万 | +7.23% | 13.85 | 0.68 |
04/24 | 2,462 | 2,467 | 2,428 | 2,428 | -0.61% | 288,300 | 1275億8282万 | +9.07% | 13.99 | 0.68 |
04/23 | 2,419 | 2,444 | 2,419 | 2,443 | +0.53% | 139,700 | 1283億7102万 | +10.54% | 14.08 | 0.69 |
04/22 | 2,420 | 2,448 | 2,402 | 2,430 | +2.4% | 176,800 | 1276億8792万 | +10.76% | 14.01 | 0.68 |
04/19 | 2,400 | 2,411 | 2,349 | 2,373 | -1.08% | 171,600 | 1246億9277万 | +8.95% | 13.68 | 0.67 |
04/18 | 2,390 | 2,419 | 2,386 | 2,399 | +1.39% | 136,600 | 1260億5898万 | +10.86% | 13.83 | 0.68 |
04/17 | 2,419 | 2,424 | 2,330 | 2,366 | -3.23% | 306,300 | 1243億2494万 | +10.15% | 13.64 | 0.67 |
04/16 | 2,424 | 2,460 | 2,424 | 2,445 | +1.66% | 286,000 | 1284億7611万 | +14.57% | 14.09 | 0.69 |
04/15 | 2,343 | 2,405 | 2,343 | 2,405 | +2.47% | 291,000 | 1263億7426万 | +13.6% | 13.86 | 0.68 |
04/12 | 2,351 | 2,369 | 2,334 | 2,347 | -0.51% | 156,400 | 1233億2656万 | +11.66% | 13.53 | 0.66 |
04/11 | 2,341 | 2,367 | 2,321 | 2,359 | +1.29% | 241,800 | 1239億5712万 | +12.92% | 13.6 | 0.66 |
04/10 | 2,330 | 2,342 | 2,311 | 2,329 | +0.17% | 248,400 | 1223億8072万 | +12.3% | 13.42 | 0.66 |
04/09 | 2,332 | 2,334 | 2,292 | 2,325 | +0.39% | 326,100 | 1221億7054万 | +12.97% | 13.4 | 0.65 |
04/08 | 2,285 | 2,331 | 2,276 | 2,316 | +0.61% | 441,300 | 1216億9762万 | +13.31% | 13.35 | 0.65 |
04/05 | 2,200 | 2,318 | 2,122 | 2,302 | +3.97% | 1,791,000 | 1209億6197万 | +13.23% | 13.27 | 0.65 |
04/04 | 2,011 | 2,223 | 1,999 | 2,214 | +10.37% | 1,973,800 | 1163億3788万 | +9.44% | 12.76 | 0.62 |
04/03 | 2,001 | 2,017 | 1,992 | 2,006 | -0.05% | 152,000 | 1054億821万 | -0.55% | 11.56 | 0.56 |
04/02 | 2,010 | 2,015 | 1,998 | 2,007 | -0.3% | 176,100 | 1054億6076万 | -0.59% | 11.57 | 0.57 |
04/01 | 2,037 | 2,037 | 2,007 | 2,013 | -1.03% | 133,900 | 1057億7604万 | -0.35% | 11.6 | 0.57 |
03/29 | 2,030 | 2,041 | 2,026 | 2,034 | +0.59% | 160,900 | 1068億7951万 | +0.64% | 11.72 | 0.57 |
03/28 | 2,036 | 2,046 | 2,011 | 2,022 | -0.25% | 200,800 | 1062億4896万 | 0% | 11.65 | 0.57 |
03/27 | 2,028 | 2,038 | 2,024 | 2,027 | +0.5% | 218,200 | 1065億1169万 | +0.15% | 11.68 | 0.57 |
03/26 | 2,007 | 2,024 | 1,995 | 2,017 | +0.65% | 164,000 | 1059億8622万 | -0.64% | 11.63 | 0.57 |
03/25 | 2,020 | 2,021 | 2,002 | 2,004 | -0.74% | 152,800 | 1053億312万 | -1.57% | 11.55 | 0.56 |
03/22 | 2,021 | 2,024 | 2,005 | 2,019 | -0.05% | 160,200 | 1060億9132万 | -1.13% | 11.64 | 0.57 |
03/21 | 2,025 | 2,033 | 2,016 | 2,020 | -0.39% | 282,300 | 1061億4386万 | -1.37% | 11.64 | 0.57 |
03/19 | 2,032 | 2,036 | 2,016 | 2,028 | -0.15% | 138,000 | 1065億6424万 | -1.31% | 11.69 | 0.57 |
03/18 | 2,046 | 2,046 | 2,019 | 2,031 | -0.64% | 184,800 | 1067億2188万 | -1.5% | 11.71 | 0.57 |
03/15 | 2,010 | 2,044 | 2,005 | 2,044 | +0.69% | 404,200 | 1074億498万 | -1.16% | 11.78 | 0.58 |
03/14 | 2,012 | 2,030 | 2,004 | 2,030 | +1.45% | 152,300 | 1066億6933万 | -2.17% | 11.7 | 0.57 |
03/13 | 2,011 | 2,015 | 1,992 | 2,001 | -0.6% | 105,400 | 1051億4548万 | -3.89% | 11.53 | 0.56 |
03/12 | 2,015 | 2,016 | 1,986 | 2,013 | -0.1% | 124,600 | 1057億7604万 | -3.73% | 11.6 | 0.57 |
03/11 | 2,021 | 2,021 | 1,994 | 2,015 | -0.59% | 171,000 | 1058億8113万 | -4% | 11.61 | 0.57 |
03/08 | 2,002 | 2,029 | 1,995 | 2,027 | +0.65% | 325,600 | 1065億1169万 | -3.8% | 11.68 | 0.57 |
03/07 | 1,994 | 2,022 | 1,981 | 2,014 | +1.51% | 604,200 | 1058億2859万 | -4.73% | 11.61 | 0.57 |
03/06 | 1,930 | 1,994 | 1,930 | 1,984 | +2.11% | 1,335,400 | 1042億5219万 | -6.46% | 11.43 | 0.56 |
03/05 | 1,958 | 1,967 | 1,937 | 1,943 | -1.47% | 344,400 | 1020億9779万 | -8.74% | 11.2 | 0.55 |
03/04 | 2,005 | 2,019 | 1,972 | 1,972 | -2.9% | 408,400 | 1036億2163万 | -7.76% | 11.37 | 0.56 |
03/01 | 2,057 | 2,065 | 2,031 | 2,031 | -1.26% | 287,600 | 1067億2188万 | -5.4% | 11.71 | 0.57 |
02/29 | 2,095 | 2,098 | 2,035 | 2,057 | -0.34% | 758,400 | 1080億8808万 | -4.46% | 15.9 | 0.58 |
02/28 | 2,060 | 2,075 | 2,048 | 2,064 | +0.49% | 735,700 | 1084億5591万 | -4.36% | 15.96 | 0.58 |
02/27 | 2,041 | 2,064 | 2,041 | 2,054 | +0.93% | 276,800 | 1079億3044万 | -5.08% | 15.88 | 0.58 |
02/26 | 2,035 | 2,057 | 2,035 | 2,035 | -0.15% | 301,400 | 1069億3206万 | -6.18% | 15.73 | 0.57 |
02/22 | 2,049 | 2,075 | 2,036 | 2,038 | -0.88% | 367,300 | 1070億8970万 | -6.3% | 15.76 | 0.57 |
02/21 | 2,060 | 2,073 | 2,042 | 2,056 | -0.39% | 532,600 | 1080億3554万 | -5.73% | 15.9 | 0.58 |
02/20 | 2,054 | 2,118 | 2,052 | 2,064 | -5.97% | 787,300 | 1084億5591万 | -5.58% | 15.96 | 0.58 |
02/19 | 2,156 | 2,205 | 2,151 | 2,195 | +1.39% | 724,700 | 1153億3950万 | +0.14% | 16.97 | 0.62 |
02/16 | 2,155 | 2,178 | 2,143 | 2,165 | +0.74% | 1,284,700 | 1137億6310万 | -1.28% | 16.74 | 0.61 |
02/15 | 2,169 | 2,178 | 2,147 | 2,149 | -1.01% | 275,800 | 1129億2236万 | -2.01% | 16.61 | 0.61 |
02/14 | 2,181 | 2,191 | 2,160 | 2,171 | -1.09% | 217,800 | 1140億7838万 | -1.05% | 16.78 | 0.61 |
02/13 | 2,196 | 2,199 | 2,175 | 2,195 | +0.09% | 420,900 | 1153億3950万 | 0% | 16.97 | 0.62 |
02/09 | 2,170 | 2,200 | 2,165 | 2,193 | +0.46% | 214,500 | 1152億3440万 | 0% | 16.95 | 0.62 |
02/08 | 2,206 | 2,212 | 2,168 | 2,183 | -1.4% | 445,300 | 1147億894万 | -0.37% | 16.88 | 0.61 |
02/07 | 2,230 | 2,230 | 2,198 | 2,214 | +0.32% | 332,500 | 1163億3788万 | +1.14% | 17.12 | 0.62 |
02/06 | 2,219 | 2,234 | 2,203 | 2,207 | -1.12% | 173,800 | 1159億7005万 | +0.82% | 17.06 | 0.62 |
02/05 | 2,227 | 2,248 | 2,222 | 2,232 | +0.45% | 149,800 | 1172億8372万 | +1.96% | 17.26 | 0.63 |
02/02 | 2,225 | 2,233 | 2,200 | 2,222 | +0.86% | 137,100 | 1167億5825万 | +1.65% | 17.18 | 0.63 |
02/01 | 2,201 | 2,218 | 2,196 | 2,203 | -0.18% | 235,900 | 1157億5987万 | +0.82% | 17.03 | 0.62 |
01/31 | 2,193 | 2,208 | 2,179 | 2,207 | +0.96% | 292,300 | 1159億7005万 | +1.05% | 17.06 | 0.62 |
01/30 | 2,199 | 2,213 | 2,186 | 2,186 | -0.32% | 294,400 | 1148億6658万 | +0.18% | 16.9 | 0.62 |
01/29 | 2,173 | 2,197 | 2,168 | 2,193 | +0.92% | 371,900 | 1152億3440万 | +0.46% | 16.95 | 0.62 |
01/26 | 2,187 | 2,191 | 2,169 | 2,173 | -0.46% | 185,300 | 1141億8347万 | -0.46% | 16.8 | 0.61 |
01/25 | 2,172 | 2,187 | 2,168 | 2,183 | +0.37% | 284,500 | 1147億894万 | 0% | 16.88 | 0.61 |
01/24 | 2,185 | 2,191 | 2,172 | 2,175 | -0.87% | 142,800 | 1142億8857万 | -0.37% | 16.82 | 0.61 |
01/23 | 2,219 | 2,219 | 2,188 | 2,194 | -0.59% | 98,600 | 1152億8695万 | +0.5% | 16.96 | 0.62 |
01/22 | 2,175 | 2,207 | 2,175 | 2,207 | +1.01% | 172,000 | 1159億7005万 | +1.05% | 17.06 | 0.62 |
01/19 | 2,194 | 2,197 | 2,171 | 2,185 | 0% | 181,500 | 1148億1403万 | 0% | 16.89 | 0.62 |
01/18 | 2,180 | 2,202 | 2,175 | 2,185 | -0.05% | 235,400 | 1148億1403万 | -0.09% | 16.89 | 0.62 |
01/17 | 2,211 | 2,216 | 2,186 | 2,186 | -0.18% | 100,900 | 1148億6658万 | -0.09% | 16.9 | 0.62 |
01/16 | 2,225 | 2,236 | 2,190 | 2,190 | -0.86% | 92,400 | 1150億7676万 | -0.05% | 16.93 | 0.62 |
01/15 | 2,208 | 2,224 | 2,193 | 2,209 | +0.05% | 108,400 | 1160億7515万 | +0.64% | 17.08 | 0.62 |
01/12 | 2,202 | 2,235 | 2,188 | 2,208 | +1.28% | 192,700 | 1160億2260万 | +0.5% | 17.07 | 0.62 |
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 | 2,240 7/20 7/13 | 1,499 2/14 | 595,600 2/14 | - | - | +8.29% 11/1 | -14.31% 8/17 |
2009年 2月期 | 1,849 5/20 | 1,108 10/10 | 382,300 8/14 | - | - | +13.51% 11/5 | -24.4% 10/8 |
2010年 2月期 | 1,393 8/31 | 1,031 11/26 | 329,300 2/16 | - | - | +15.22% 1/14 | -11.97% 4/13 |
2011年 2月期 | 1,282 4/26 | 974 9/16 | 379,500 2/15 | 750億5597万 | 570億2380万 | +8.19% 4/4 | -21.53% 3/15 |
2012年 2月期 | 1,088 4/1 | 787 3/15 | 671,500 8/16 | 636億9804万 | 460億7570万 | +8.74% 9/30 | -6.93% 8/9 |
2013年 2月期 | 1,363 1/28 | 1,026 10/11 | 1,277,800 2/15 | 797億9819万 | 600億6819万 | +8.29% 12/6 | -8.79% 10/11 |
2014年 2月期 | 1,820 5/7 | 1,288 4/2 | 1,735,100 2/17 | 1065億5372万 | 754億724万 | +16.74% 4/25 | -12.9% 6/7 |
2015年 2月期 | 2,616 2/18 | 1,312 3/17 | 953,000 8/15 | 1531億5756万 | 768億1296万 | +10.66% 11/5 | -4.6% 12/17 |
2016年 2月期 | 3,150 4/10 | 2,030 2/17 | 1,059,000 2/17 | 1844億2138万 | 1188億4933万 | +15.76% 10/6 | -14.94% 1/21 |
2017年 2月期 | 2,893 1/10 | 1,798 8/22 | 776,600 8/17 | 1693億7493万 | 1052億6655万 | +15.45% 1/4 | -14.77% 7/8 |
2018年 2月期 | 2,812 3/21 | 2,240 2/9 | 600,300 8/16 | 1646億3267万 | 1311億4409万 | +6.05% 8/1 | -12.96% 4/12 |
2019年 2月期 | 3,210 10/10 | 2,341 3/2 | 959,600 2/15 | 1879億3416万 | 1370億5728万 | +7.14% 10/2 | -13.99% 12/28 |
2020年 2月期 | 2,498 3/1 | 1,659 2/28 | 1,022,800 8/15 | 1462億4908万 | 971億2859万 | +17.18% 3/30 | -18.64% 3/13 |
2021年 2月期 | 2,374 10/5 | 1,381 3/17 | 1,478,000 2/12 | 1389億8931万 | 808億5267万 | +10.03% 3/29 | -9.38% 2/26 |
2022年 2月期 | 2,445 4/6 | 1,837 12/2 | 1,205,100 8/6 | 1431億4611万 | 1075億4986万 | +9.79% 4/5 | -10.43% 7/8 |
2023年 2月期 | 2,205 2/22 | 1,842 4/18 | 1,219,900 2/16 | 1158億6496万 | 1078億4259万 | +7.77% 11/25 | -5.37% 3/14 |
2024年 2月期 | 2,678 10/2 | 1,942 4/5 | 1,284,700 2/16 | 1407億1944万 | 1020億4524万 | +10.48% 7/3 | -8.74% 3/5 |
最新 | 2,290 2024/6/7 | 53,800 | 1203億3141万 | -2.8% 2,356 |
年間値上がり率
- 1991/12/30 vs 1990/12/26
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- 50%(1.5倍)
- 1994/12/30 vs 1993/12/30
- -2%(0.98倍)
- 1995/12/29 vs 1994/12/30
- 9%(1.09倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 29%(1.29倍)
- 2002/12/30 vs 2001/12/28
- 14%(1.14倍)
- 2003/12/30 vs 2002/12/30
- 22%(1.22倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 73%(1.73倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 55%(1.55倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- 8%(1.08倍)
- 2019/12/30 vs 2018/12/28
- -18%(0.82倍)
- 2020/12/30 vs 2019/12/30
- 7%(1.07倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/06/07 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
520円(2000/03/15) - 340%(4.4倍)
2,290円(6/7)