株価チャート
株価
6/7
- 前日 (6/6)
- 4,375
- 始値
- 4,375
- 高値
- 4,445
- 安値
- 4,345
- 終値 +0.11%
- 4,380
- 出来高 +23.37%
- 113,500
乖離率
- 株価(5日)
移動平均値 - -1.35%
4,440 - 株価(25日)
移動平均値 - +4.89%
4,176 - 出来高(5日)
移動平均値 - -20.09%
142,040
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 | 4,375 | 4,445 | 4,345 | 4,380 | +0.11% | 113,500 | 2325億3455万 | +4.89% | 12.85 | 0.42 |
06/06 | 4,350 | 4,405 | 4,295 | 4,375 | +0.46% | 92,000 | 2322億6910万 | +5.17% | 12.83 | 0.42 |
06/05 | 4,415 | 4,425 | 4,290 | 4,355 | -2.9% | 153,100 | 2312億730万 | +4.99% | 12.77 | 0.42 |
06/04 | 4,630 | 4,660 | 4,465 | 4,485 | -2.61% | 187,900 | 2381億901万 | +8.39% | 13.16 | 0.43 |
06/03 | 4,495 | 4,620 | 4,460 | 4,605 | +2.45% | 163,700 | 2444億7982万 | +11.74% | 13.51 | 0.44 |
05/31 | 4,300 | 4,510 | 4,300 | 4,495 | +4.53% | 250,700 | 2386億3991万 | +9.61% | 13.18 | 0.43 |
05/30 | 4,245 | 4,300 | 4,180 | 4,300 | +1.3% | 90,000 | 2282億8734万 | +5.29% | 12.61 | 0.41 |
05/29 | 4,225 | 4,305 | 4,195 | 4,245 | +0.95% | 110,500 | 2253億6739万 | +4.17% | 12.45 | 0.41 |
05/28 | 4,180 | 4,215 | 4,130 | 4,205 | +0.96% | 72,200 | 2232億4379万 | +3.47% | 12.33 | 0.4 |
05/27 | 4,120 | 4,190 | 4,095 | 4,165 | +0.36% | 96,300 | 2211億2018万 | +2.64% | 12.22 | 0.4 |
05/24 | 4,055 | 4,160 | 4,055 | 4,150 | +0.61% | 81,800 | 2203億2383万 | +2.62% | 12.17 | 0.4 |
05/23 | 4,140 | 4,165 | 4,060 | 4,125 | -0.36% | 97,400 | 2189億9658万 | +2.28% | 12.1 | 0.39 |
05/22 | 4,155 | 4,180 | 4,100 | 4,140 | +0.49% | 83,200 | 2197億9293万 | +2.76% | 12.14 | 0.4 |
05/21 | 4,155 | 4,195 | 4,115 | 4,120 | -0.6% | 101,900 | 2187億3113万 | +2.33% | 12.08 | 0.39 |
05/20 | 4,050 | 4,185 | 4,050 | 4,145 | +2.85% | 144,700 | 2200億5838万 | +3.03% | 12.16 | 0.4 |
05/17 | 3,950 | 4,030 | 3,945 | 4,030 | +1.51% | 84,000 | 2139億5302万 | +0.37% | 11.82 | 0.39 |
05/16 | 4,050 | 4,085 | 3,955 | 3,970 | -1.98% | 86,600 | 2107億6762万 | -1.07% | 11.64 | 0.38 |
05/15 | 4,050 | 4,095 | 3,950 | 4,050 | +0.12% | 80,600 | 2150億1482万 | +0.9% | 11.88 | 0.39 |
05/14 | 4,070 | 4,125 | 3,955 | 4,045 | +1% | 159,100 | 2147億4937万 | +0.82% | 11.86 | 0.39 |
05/13 | 3,860 | 4,040 | 3,795 | 4,005 | -1.6% | 340,800 | 2126億2577万 | -0.12% | 11.75 | 0.38 |
05/10 | 4,050 | 4,180 | 4,015 | 4,070 | +0.99% | 132,300 | 2160億7662万 | +1.47% | 11.94 | 0.39 |
05/09 | 3,975 | 4,030 | 3,970 | 4,030 | +1.64% | 72,700 | 2139億5302万 | +0.55% | 11.82 | 0.39 |
05/08 | 3,950 | 4,000 | 3,910 | 3,965 | +0.25% | 69,000 | 2105億217万 | -1.2% | 11.63 | 0.38 |
05/07 | 3,990 | 3,990 | 3,930 | 3,955 | -0.63% | 63,200 | 2099億7127万 | -1.67% | 11.6 | 0.38 |
05/02 | 4,005 | 4,005 | 3,945 | 3,980 | -0.38% | 65,900 | 2112億9852万 | -1.27% | 11.67 | 0.38 |
05/01 | 4,025 | 4,050 | 3,975 | 3,995 | -2.08% | 64,600 | 2120億9487万 | -1.16% | 11.72 | 0.38 |
04/30 | 4,110 | 4,125 | 4,050 | 4,080 | -0.49% | 99,700 | 2166億753万 | +0.72% | 11.97 | 0.39 |
04/26 | 4,045 | 4,130 | 4,030 | 4,100 | +1.36% | 74,600 | 2176億6933万 | +1.06% | 12.03 | 0.39 |
04/25 | 4,070 | 4,095 | 4,045 | 4,045 | -1.46% | 58,800 | 2147億4937万 | -0.69% | 11.86 | 0.39 |
04/24 | 4,100 | 4,130 | 4,060 | 4,105 | +0.37% | 70,500 | 2179億3478万 | +0.47% | 12.04 | 0.39 |
04/23 | 4,135 | 4,240 | 4,065 | 4,090 | +0.37% | 110,900 | 2171億3843万 | -0.02% | 12 | 0.39 |
04/22 | 4,070 | 4,100 | 4,005 | 4,075 | +2.64% | 88,500 | 2163億4208万 | -0.46% | 11.95 | 0.39 |
04/19 | 4,005 | 4,055 | 3,925 | 3,970 | -1.73% | 98,700 | 2107億6762万 | -3.05% | 11.64 | 0.38 |
04/18 | 3,860 | 4,040 | 3,860 | 4,040 | +5.9% | 144,500 | 2144億8392万 | -1.46% | 11.85 | 0.39 |
04/17 | 3,890 | 3,890 | 3,785 | 3,815 | -1.93% | 129,500 | 2025億3865万 | -7% | 11.19 | 0.36 |
04/16 | 3,990 | 4,035 | 3,880 | 3,890 | -2.99% | 112,200 | 2065億2041万 | -5.35% | 11.41 | 0.37 |
04/15 | 3,990 | 4,035 | 3,945 | 4,010 | -1.6% | 74,900 | 2128億9122万 | -2.58% | 11.76 | 0.38 |
04/12 | 4,030 | 4,085 | 3,980 | 4,075 | +1.12% | 93,000 | 2163億4208万 | -1.21% | 11.95 | 0.39 |
04/11 | 3,925 | 4,045 | 3,910 | 4,030 | +2.03% | 92,200 | 2139億5302万 | -2.4% | 11.82 | 0.39 |
04/10 | 3,940 | 3,970 | 3,920 | 3,950 | -0.75% | 92,400 | 2097億581万 | -4.4% | 11.59 | 0.38 |
04/09 | 4,015 | 4,030 | 3,980 | 3,980 | -0.75% | 72,200 | 2112億9852万 | -3.82% | 11.67 | 0.38 |
04/08 | 4,010 | 4,045 | 3,990 | 4,010 | +0.75% | 57,700 | 2128億9122万 | -3.19% | 11.76 | 0.38 |
04/05 | 3,970 | 3,995 | 3,920 | 3,980 | -0.5% | 86,800 | 2112億9852万 | -4.07% | 11.67 | 0.38 |
04/04 | 4,065 | 4,065 | 4,000 | 4,000 | -0.87% | 79,100 | 2123億6032万 | -3.73% | 11.73 | 0.38 |
04/03 | 3,985 | 4,095 | 3,960 | 4,035 | +0.75% | 109,000 | 2142億1847万 | -3.05% | 11.84 | 0.39 |
04/02 | 4,150 | 4,165 | 3,960 | 4,005 | -3.26% | 171,500 | 2126億2577万 | -3.84% | 11.75 | 0.38 |
04/01 | 4,205 | 4,245 | 4,125 | 4,140 | -1.31% | 84,100 | 2197億9293万 | -0.62% | 12.14 | 0.4 |
03/29 | 4,170 | 4,255 | 4,165 | 4,195 | +0.6% | 83,800 | 2227億1288万 | +0.82% | 12.5 | 0.41 |
03/28 | 4,220 | 4,260 | 4,130 | 4,170 | -2% | 108,000 | 2213億8563万 | +0.43% | 12.42 | 0.4 |
03/27 | 4,260 | 4,300 | 4,235 | 4,255 | +0.71% | 115,300 | 2258億9829万 | +2.7% | 12.68 | 0.41 |
03/26 | 4,240 | 4,275 | 4,195 | 4,225 | -0.47% | 76,700 | 2243億559万 | +2.23% | 12.59 | 0.41 |
03/25 | 4,460 | 4,485 | 4,230 | 4,245 | -5.46% | 173,000 | 2253億6739万 | +3.08% | 12.65 | 0.41 |
03/22 | 4,400 | 4,515 | 4,325 | 4,490 | +2.51% | 139,100 | 2383億7446万 | +9.54% | 13.38 | 0.43 |
03/21 | 4,275 | 4,400 | 4,215 | 4,380 | +3.91% | 188,100 | 2325億3455万 | +7.51% | 13.05 | 0.42 |
03/19 | 4,190 | 4,260 | 4,145 | 4,215 | +1.32% | 144,700 | 2237億7469万 | +3.97% | 12.56 | 0.41 |
03/18 | 4,180 | 4,180 | 4,105 | 4,160 | +1.22% | 91,100 | 2208億5473万 | +3.07% | 12.39 | 0.4 |
03/15 | 4,075 | 4,160 | 4,040 | 4,110 | +0.37% | 119,600 | 2182億23万 | +2.19% | 12.24 | 0.4 |
03/14 | 4,150 | 4,150 | 4,035 | 4,095 | -0.12% | 118,300 | 2174億388万 | +2.09% | 12.2 | 0.4 |
03/13 | 4,095 | 4,100 | 3,995 | 4,100 | +2.5% | 131,600 | 2176億6933万 | +2.5% | 12.21 | 0.4 |
03/12 | 3,980 | 4,000 | 3,890 | 4,000 | -1.23% | 153,200 | 2123億6032万 | +0.13% | 11.92 | 0.39 |
03/11 | 4,210 | 4,210 | 3,990 | 4,050 | -4.03% | 121,400 | 2150億1482万 | +1.48% | 12.06 | 0.39 |
03/08 | 4,155 | 4,285 | 4,105 | 4,220 | +0.6% | 211,800 | 2240億4014万 | +6.06% | 12.57 | 0.41 |
03/07 | 4,125 | 4,225 | 4,120 | 4,195 | +2.57% | 138,400 | 2227億1288万 | +5.99% | 12.5 | 0.41 |
03/06 | 4,105 | 4,160 | 4,080 | 4,090 | -0.37% | 99,000 | 2171億3843万 | +3.89% | 12.18 | 0.4 |
03/05 | 4,090 | 4,135 | 4,060 | 4,105 | +0.37% | 73,500 | 2179億3478万 | +4.77% | 12.23 | 0.4 |
03/04 | 4,170 | 4,170 | 4,055 | 4,090 | -2.27% | 118,600 | 2171億3843万 | +5.06% | 12.18 | 0.4 |
03/01 | 4,100 | 4,190 | 4,080 | 4,185 | +1.33% | 116,600 | 2221億8198万 | +8.22% | 12.47 | 0.4 |
02/29 | 4,185 | 4,255 | 4,100 | 4,130 | -0.84% | 230,900 | 2192億6203万 | +7.55% | 12.3 | 0.4 |
02/28 | 4,095 | 4,225 | 4,080 | 4,165 | +1.59% | 146,800 | 2211億2018万 | +9.32% | 12.41 | 0.4 |
02/27 | 4,050 | 4,175 | 4,040 | 4,100 | +1.61% | 159,400 | 2176億6933万 | +8.44% | 12.21 | 0.4 |
02/26 | 4,070 | 4,110 | 4,035 | 4,035 | +0.5% | 103,800 | 2142億1847万 | +7.54% | 12.02 | 0.39 |
02/22 | 4,000 | 4,070 | 3,975 | 4,015 | +1.01% | 138,000 | 2131億5667万 | +7.73% | 11.96 | 0.39 |
02/21 | 3,950 | 3,995 | 3,920 | 3,975 | +0.51% | 75,500 | 2110億3307万 | +7.4% | 11.84 | 0.38 |
02/20 | 3,965 | 3,975 | 3,910 | 3,955 | -0.88% | 126,300 | 2099億7127万 | +7.59% | 11.78 | 0.38 |
02/19 | 3,885 | 3,990 | 3,885 | 3,990 | +3.37% | 108,300 | 2118億2942万 | +9.14% | 11.89 | 0.39 |
02/16 | 3,805 | 3,910 | 3,795 | 3,860 | +2.66% | 128,300 | 2049億2771万 | +6.25% | 11.5 | 0.37 |
02/15 | 3,870 | 3,885 | 3,760 | 3,760 | -2.59% | 90,700 | 1996億1870万 | +3.9% | 11.2 | 0.36 |
02/14 | 3,865 | 3,875 | 3,825 | 3,860 | -0.77% | 86,800 | 2049億2771万 | +7.04% | 11.5 | 0.37 |
02/13 | 3,785 | 3,895 | 3,785 | 3,890 | +3.18% | 138,800 | 2065億2041万 | +8.36% | 11.59 | 0.38 |
02/09 | 3,800 | 3,800 | 3,735 | 3,770 | -1.18% | 117,100 | 2001億4960万 | +5.45% | 11.23 | 0.36 |
02/08 | 3,810 | 3,870 | 3,775 | 3,815 | -0.52% | 131,300 | 2025億3865万 | +7.1% | 11.36 | 0.37 |
02/07 | 3,800 | 3,860 | 3,740 | 3,835 | +0.79% | 95,000 | 2036億46万 | +8.06% | 11.42 | 0.37 |
02/06 | 3,965 | 3,970 | 3,805 | 3,805 | -4.28% | 213,400 | 2020億775万 | +7.67% | 11.33 | 0.37 |
02/05 | 3,965 | 4,070 | 3,935 | 3,975 | +2.05% | 298,200 | 2110億3307万 | +12.89% | 11.84 | 0.38 |
02/02 | 3,775 | 3,930 | 3,760 | 3,895 | +3.59% | 239,400 | 2067億8586万 | +11.29% | 11.6 | 0.38 |
02/01 | 3,670 | 3,765 | 3,645 | 3,760 | +2.04% | 136,700 | 1996億1870万 | +8.01% | 11.2 | 0.36 |
01/31 | 3,640 | 3,695 | 3,640 | 3,685 | +0.41% | 107,200 | 1956億3694万 | +6.29% | 10.98 | 0.36 |
01/30 | 3,615 | 3,685 | 3,605 | 3,670 | +1.1% | 127,600 | 1948億4059万 | +6.28% | 10.93 | 0.35 |
01/29 | 3,585 | 3,655 | 3,540 | 3,630 | +4.61% | 292,200 | 1927億1699万 | +5.46% | 10.81 | 0.35 |
01/26 | 3,445 | 3,530 | 3,405 | 3,470 | +0.58% | 171,300 | 1842億2258万 | +0.99% | 10.34 | 0.34 |
01/25 | 3,500 | 3,515 | 3,425 | 3,450 | -1.43% | 218,600 | 1831億6077万 | +0.44% | 10.28 | 0.33 |
01/24 | 3,385 | 3,510 | 3,385 | 3,500 | +3.55% | 150,700 | 1858億1528万 | +1.83% | 10.43 | 0.34 |
01/23 | 3,435 | 3,450 | 3,380 | 3,380 | -1.6% | 125,400 | 1794億4447万 | -1.74% | 10.07 | 0.33 |
01/22 | 3,385 | 3,445 | 3,385 | 3,435 | +1.48% | 100,700 | 1823億6442万 | -0.55% | 10.23 | 0.33 |
01/19 | 3,420 | 3,420 | 3,360 | 3,385 | -0.88% | 141,400 | 1797億992万 | -2.25% | 10.08 | 0.33 |
01/18 | 3,370 | 3,415 | 3,340 | 3,415 | +1.64% | 100,500 | 1813億262万 | -1.73% | 10.17 | 0.33 |
01/17 | 3,380 | 3,410 | 3,360 | 3,360 | +0.15% | 102,700 | 1783億8267万 | -3.67% | 10.01 | 0.33 |
01/16 | 3,450 | 3,450 | 3,335 | 3,355 | -2.47% | 202,300 | 1781億1722万 | -4.22% | 9.99 | 0.32 |
01/15 | 3,450 | 3,485 | 3,440 | 3,440 | +0.29% | 74,300 | 1826億2987万 | -2.24% | 10.25 | 0.33 |
01/12 | 3,510 | 3,510 | 3,410 | 3,430 | -2% | 146,900 | 1820億9897万 | -2.75% | 10.22 | 0.33 |
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 | 4,645 929 4/6 | 3,265 653 6/9 | 206,200 1,031,000 6/7 | - | - | +11.01% 1/22 | -15.39% 6/8 |
2008年 3月期 | 4,345 869 5/10 | 3,075 615 1/22 | 334,800 1,674,000 8/9 | - | - | +7.86% 4/2 | -16.47% 1/22 |
2009年 3月期 | 3,690 738 4/8 | 2,245 449 10/27 | 322,800 1,614,000 4/21 | - | - | +8.88% 3/26 | -28.44% 10/27 |
2010年 3月期 | 3,060 612 8/24 | 2,540 508 4/24 508 4/23 | 152,000 760,000 12/10 | - | - | +5.72% 6/15 | -7.55% 5/7 |
2011年 3月期 | 2,985 597 4/12 | 1,660 332 3/15 | 137,600 688,000 9/15 | 1584億7365万 | 881億2940万 | +7.83% 7/8 | -21.42% 3/15 |
2012年 3月期 | 2,760 552 11/21 | 2,050 410 5/31 | 113,800 569,000 3/9 | 1465億2840万 | 1088億3450万 | +12.94% 9/29 | -6.94% 8/8 |
2013年 3月期 | 3,340 668 3/22 | 1,955 391 6/4 | 205,000 1,025,000 3/15 | 1773億2060万 | 1037億9095万 | +15.92% 3/21 | -10.46% 5/18 |
2014年 3月期 | 3,565 713 5/7 | 2,225 445 6/21 | 221,600 1,108,000 5/23 | 1892億6585万 | 1181億2525万 | +11.93% 8/2 | -18.96% 5/23 |
2015年 3月期 | 3,750 750 2/19 | 2,600 520 10/17 520 4/15 | 668,600 3,343,000 3/6 | 1990億8780万 | 1380億3421万 | +13.75% 11/14 | -11.83% 10/17 |
2016年 3月期 | 3,440 688 6/8 688 5/29 | 2,175 435 2/12 | 447,200 2,236,000 10/29 | 1826億2987万 | 1154億7092万 | +7.74% 11/9 | -15.51% 2/12 |
2017年 3月期 | 3,350 670 12/16 | 2,090 418 6/24 | 300,600 1,503,000 3/17 | 1778億5177万 | 1109億5826万 | +12.05% 12/9 | -7.51% 3/23 |
2018年 3月期 | 3,285 657 10/30 | 2,640 528 3/26 | 365,000 1,825,000 4/20 | 1744億91万 | 1401億5781万 | +7.3% 9/25 | -8.43% 2/14 |
2019年 3月期 | 3,125 625 7/30 | 2,398 2/8 | 429,400 10/30 | 1659億650万 | 1273億1001万 | +7.6% 5/18 | -9.93% 12/25 |
2020年 3月期 | 2,833 12/13 | 1,811 3/13 | 308,000 3/19 | 1504億419万 | 961億4613万 | +14.07% 3/27 | -23.46% 3/13 |
2021年 3月期 | 2,699 4/8 | 1,896 2/2 | 962,100 3/19 | 1432億9012万 | 1006億5879万 | +15.52% 3/19 | -12.35% 5/14 |
2022年 3月期 | 2,477 4/5 | 1,739 12/1 | 520,400 10/28 | 1315億413万 | 923億2365万 | +12.17% 1/11 | -9.75% 5/13 |
2023年 3月期 | 3,020 2/24 | 2,177 4/1 | 644,000 1/16 | 1603億3204万 | 1155億7710万 | +15.89% 6/1 | -9.38% 3/14 |
2024年 3月期 | 4,515 3/22 | 2,634 6/21 | 298,200 2/5 | 2397億171万 | 1398億3927万 | +12.89% 2/5 | -8.84% 12/21 |
最新 | 4,380 2024/6/7 | 113,500 | 2325億3455万 | +4.89% 4,176 |
年間値上がり率
- 1988/12/28 vs 1987/12/25
- 11%(1.11倍)
- 1989/12/29 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/28 vs 1989/12/29
- -27%(0.73倍)
- 1991/12/30 vs 1990/12/28
- 10%(1.1倍)
- 1992/12/30 vs 1991/12/30
- -26%(0.74倍)
- 1993/12/30 vs 1992/12/30
- -17%(0.83倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -3%(0.97倍)
- 1998/12/30 vs 1997/12/30
- -3%(0.97倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- 1%(1.01倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- 19%(1.19倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- -9%(0.91倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- 28%(1.28倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/06/07 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
1,660円(2011/03/15) - 164%(2.64倍)
4,380円(6/7)