株価チャート
株価
6/7
- 前日 (6/6)
- 390
- 始値
- 387
- 高値
- 389
- 安値
- 385
- 終値 -0.51%
- 388
- 出来高 -4.67%
- 1,710,100
乖離率
- 株価(5日)
移動平均値 - -1.02%
392 - 株価(25日)
移動平均値 - -5.37%
410 - 出来高(5日)
移動平均値 - -34.72%
2,619,720
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 | 387 | 389 | 385 | 388 | -0.51% | 1,710,100 | 1880億3261万 | -5.37% | 8.69 | 0.95 |
06/06 | 389 | 395 | 387 | 390 | -0.26% | 1,793,800 | 1890億185万 | -5.57% | 8.74 | 0.95 |
06/05 | 390 | 392 | 384 | 391 | -0.76% | 2,729,400 | 1894億8647万 | -6.01% | 8.76 | 0.96 |
06/04 | 394 | 397 | 390 | 394 | -0.51% | 2,729,400 | 1909億4033万 | -5.97% | 8.83 | 0.96 |
06/03 | 406 | 408 | 391 | 396 | -2.22% | 4,135,900 | 1919億957万 | -5.94% | 8.87 | 0.97 |
05/31 | 394 | 405 | 393 | 405 | +2.53% | 2,095,500 | 1962億7115万 | -4.48% | 9.07 | 0.99 |
05/30 | 394 | 397 | 392 | 395 | -1.25% | 3,434,200 | 1914億2495万 | -7.49% | 8.85 | 0.97 |
05/29 | 410 | 410 | 399 | 400 | -3.61% | 3,419,400 | 1938億4805万 | -7.19% | 8.96 | 0.98 |
05/28 | 424 | 437 | 412 | 415 | +2.98% | 8,845,700 | 2011億1735万 | -4.38% | 9.3 | 1.01 |
05/27 | 391 | 405 | 389 | 403 | +3.6% | 2,908,300 | 1953億191万 | -7.78% | 9.03 | 0.99 |
05/24 | 387 | 391 | 383 | 389 | -0.51% | 2,049,700 | 1885億1723万 | -11.59% | 8.71 | 0.95 |
05/23 | 385 | 392 | 382 | 391 | +0.51% | 4,102,000 | 1894億8647万 | -12.13% | 8.76 | 0.96 |
05/22 | 394 | 398 | 388 | 389 | -2.02% | 4,017,600 | 1885億1723万 | -13.56% | 8.71 | 0.95 |
05/21 | 405 | 406 | 397 | 397 | -2.7% | 2,894,300 | 1923億9419万 | -12.75% | 8.89 | 0.97 |
05/20 | 417 | 418 | 407 | 408 | -1.21% | 2,749,300 | 1977億2501万 | -11.11% | 9.14 | 1 |
05/17 | 405 | 415 | 404 | 413 | +1.72% | 2,049,800 | 2001億4811万 | -10.61% | 9.25 | 1.01 |
05/16 | 409 | 411 | 399 | 406 | -1.46% | 4,428,200 | 1967億5577万 | -12.69% | 9.09 | 0.99 |
05/15 | 420 | 421 | 410 | 412 | -2.14% | 1,655,100 | 1996億6349万 | -11.97% | 9.23 | 1.01 |
05/14 | 408 | 427 | 402 | 421 | +3.44% | 4,874,300 | 2040億2507万 | -10.43% | 9.43 | 1.03 |
05/13 | 422 | 423 | 404 | 407 | -5.35% | 9,002,500 | 1972億4039万 | -13.77% | 9.12 | 1 |
05/10 | 445 | 464 | 414 | 430 | -3.37% | 7,682,500 | 2083億8665万 | -9.28% | 9.63 | 1.05 |
05/09 | 444 | 451 | 442 | 445 | 0% | 1,818,300 | 2156億5596万 | -6.32% | 9.97 | 1.09 |
05/08 | 454 | 459 | 443 | 445 | -3.05% | 2,981,100 | 2156億5596万 | -6.32% | 9.97 | 1.09 |
05/07 | 467 | 468 | 457 | 459 | -0.65% | 1,099,100 | 2224億4064万 | -3.57% | 10.28 | 1.12 |
05/02 | 461 | 466 | 461 | 462 | -0.43% | 919,800 | 2238億9450万 | -2.94% | 10.35 | 1.13 |
05/01 | 458 | 467 | 456 | 464 | +1.09% | 1,282,000 | 2248億6374万 | -2.11% | 10.39 | 1.13 |
04/30 | 457 | 463 | 454 | 459 | 0% | 2,403,900 | 2224億4064万 | -2.75% | 10.28 | 1.12 |
04/26 | 458 | 462 | 452 | 459 | +0.88% | 1,605,000 | 2224億4064万 | -2.34% | 10.28 | 1.12 |
04/25 | 468 | 471 | 454 | 455 | -5.41% | 4,183,500 | 2205億216万 | -2.99% | 10.19 | 1.11 |
04/24 | 483 | 488 | 476 | 481 | +1.26% | 2,311,300 | 2331億228万 | +3% | 10.77 | 1.18 |
04/23 | 487 | 493 | 472 | 475 | -2.86% | 3,250,500 | 2301億9456万 | +2.15% | 10.64 | 1.16 |
04/22 | 490 | 492 | 482 | 489 | +1.24% | 1,447,500 | 2369億7924万 | +5.84% | 10.95 | 1.2 |
04/19 | 482 | 487 | 474 | 483 | -1.23% | 2,317,300 | 2340億7152万 | +5.46% | 10.82 | 1.18 |
04/18 | 475 | 493 | 472 | 489 | +2.3% | 2,899,100 | 2369億7924万 | +7.47% | 10.95 | 1.2 |
04/17 | 499 | 503 | 476 | 478 | -3.63% | 4,484,100 | 2316億4842万 | +5.75% | 10.71 | 1.17 |
04/16 | 527 | 528 | 493 | 496 | -6.77% | 6,360,500 | 2403億7158万 | +10.47% | 11.11 | 1.21 |
04/15 | 512 | 532 | 498 | 532 | +2.11% | 7,621,900 | 2578億1791万 | +19.55% | 11.92 | 1.3 |
04/12 | 490 | 523 | 486 | 521 | +6.98% | 8,607,100 | 2524億8709万 | +18.41% | 11.67 | 1.27 |
04/11 | 482 | 494 | 478 | 487 | +0.21% | 2,926,500 | 2360億1000万 | +11.7% | 10.91 | 1.19 |
04/10 | 489 | 498 | 483 | 486 | -1.62% | 4,232,500 | 2355億2538万 | +12.24% | 10.89 | 1.19 |
04/09 | 474 | 495 | 473 | 494 | +4.44% | 5,690,200 | 2394億234万 | +14.88% | 11.07 | 1.21 |
04/08 | 474 | 480 | 469 | 473 | +1.07% | 2,622,200 | 2292億2532万 | +11.03% | 10.6 | 1.16 |
04/05 | 469 | 470 | 463 | 468 | -0.85% | 2,132,200 | 2268億222万 | +10.38% | 10.48 | 1.14 |
04/04 | 457 | 484 | 455 | 472 | +4.19% | 5,978,600 | 2287億4070万 | +12.11% | 10.57 | 1.15 |
04/03 | 444 | 461 | 444 | 453 | +1.57% | 2,450,200 | 2195億3292万 | +8.11% | 10.15 | 1.11 |
04/02 | 459 | 459 | 444 | 446 | -1.11% | 2,500,600 | 2161億4058万 | +6.7% | 9.99 | 1.09 |
04/01 | 464 | 465 | 450 | 451 | -2.17% | 4,758,100 | 2185億6368万 | +8.41% | 10.1 | 1.1 |
03/29 | 455 | 467 | 446 | 461 | +1.54% | 4,962,500 | 2234億988万 | +11.08% | 10.22 | 1.13 |
03/28 | 435 | 459 | 431 | 454 | +4.85% | 8,500,400 | 2200億1754万 | +9.66% | 10.07 | 1.11 |
03/27 | 417 | 436 | 416 | 433 | +5.61% | 6,775,000 | 2098億4051万 | +4.84% | 9.6 | 1.06 |
03/26 | 411 | 415 | 409 | 410 | -0.73% | 1,348,800 | 1986億9425万 | -0.73% | 9.09 | 1 |
03/25 | 419 | 420 | 413 | 413 | -1.43% | 1,434,200 | 2001億4811万 | -0.24% | 9.16 | 1.01 |
03/22 | 414 | 422 | 411 | 419 | +0.96% | 2,054,000 | 2030億5583万 | +1.21% | 9.29 | 1.02 |
03/21 | 420 | 422 | 411 | 415 | -0.95% | 2,061,900 | 2011億1735万 | +0.48% | 9.2 | 1.01 |
03/19 | 404 | 430 | 404 | 419 | +3.2% | 3,962,600 | 2030億5583万 | +1.45% | 9.29 | 1.02 |
03/18 | 404 | 408 | 403 | 406 | +1% | 1,035,900 | 1967億5577万 | -1.46% | 9 | 0.99 |
03/15 | 400 | 403 | 399 | 402 | 0% | 969,000 | 1948億1729万 | -2.19% | 8.91 | 0.98 |
03/14 | 399 | 403 | 398 | 402 | +0.25% | 913,100 | 1948億1729万 | -2.19% | 8.91 | 0.98 |
03/13 | 408 | 409 | 399 | 401 | -0.99% | 1,349,900 | 1943億3267万 | -2.2% | 8.89 | 0.98 |
03/12 | 400 | 406 | 397 | 405 | +1% | 1,534,600 | 1962億7115万 | -0.98% | 8.98 | 0.99 |
03/11 | 409 | 409 | 399 | 401 | -1.96% | 2,621,100 | 1943億3267万 | -1.72% | 8.89 | 0.98 |
03/08 | 409 | 413 | 404 | 409 | -0.97% | 1,977,700 | 1982億963万 | +0.49% | 9.07 | 1 |
03/07 | 420 | 424 | 411 | 413 | 0% | 2,796,300 | 2001億4811万 | +1.98% | 9.16 | 1.01 |
03/06 | 404 | 416 | 401 | 413 | +1.47% | 2,175,100 | 2001億4811万 | +2.48% | 9.16 | 1.01 |
03/05 | 397 | 409 | 389 | 407 | +1.5% | 2,791,500 | 1972億4039万 | +1.24% | 9.03 | 1 |
03/04 | 414 | 414 | 401 | 401 | -3.14% | 2,349,400 | 1943億3267万 | +0.25% | 8.89 | 0.98 |
03/01 | 414 | 416 | 411 | 414 | -0.24% | 1,322,500 | 2006億3273万 | +3.76% | 9.18 | 1.01 |
02/29 | 417 | 420 | 413 | 415 | -0.48% | 1,482,200 | 2011億1735万 | +4.27% | 9.2 | 1.01 |
02/28 | 411 | 420 | 407 | 417 | +1.21% | 2,000,400 | 2020億8659万 | +5.3% | 9.25 | 1.02 |
02/27 | 413 | 415 | 410 | 412 | +0.24% | 1,399,500 | 1996億6349万 | +4.57% | 9.14 | 1.01 |
02/26 | 420 | 423 | 408 | 411 | -1.91% | 2,074,300 | 1991億7887万 | +4.58% | 9.11 | 1 |
02/22 | 434 | 434 | 417 | 419 | -2.1% | 2,674,200 | 2030億5583万 | +7.16% | 9.29 | 1.02 |
02/21 | 435 | 437 | 425 | 428 | -0.93% | 2,538,500 | 2074億1741万 | +9.74% | 9.49 | 1.05 |
02/20 | 439 | 445 | 431 | 432 | -0.23% | 2,572,600 | 2093億5589万 | +11.34% | 9.58 | 1.06 |
02/19 | 431 | 438 | 428 | 433 | 0% | 2,191,100 | 2098億4051万 | +11.89% | 9.6 | 1.06 |
02/16 | 415 | 434 | 407 | 433 | +4.59% | 5,767,500 | 2098億4051万 | +12.47% | 9.6 | 1.06 |
02/15 | 411 | 419 | 409 | 414 | +0.73% | 2,878,700 | 2006億3273万 | +8.09% | 9.18 | 1.01 |
02/14 | 398 | 412 | 397 | 411 | +2.75% | 5,640,500 | 1991億7887万 | +7.59% | 9.11 | 1 |
02/13 | 409 | 418 | 399 | 400 | -2.2% | 7,864,700 | 1938億4805万 | +4.99% | 8.87 | 0.98 |
02/09 | 379 | 410 | 376 | 409 | +7.92% | 11,810,400 | 1982億963万 | +7.35% | 9.07 | 1 |
02/08 | 387 | 387 | 376 | 379 | -1.3% | 2,808,500 | 1836億7103万 | -0.26% | 8.4 | 0.93 |
02/07 | 385 | 388 | 380 | 384 | -1.03% | 2,877,100 | 1860億9413万 | +1.05% | 8.52 | 0.94 |
02/06 | 385 | 390 | 383 | 388 | +0.78% | 2,295,900 | 1880億3261万 | +2.37% | 8.6 | 0.95 |
02/05 | 372 | 386 | 372 | 385 | +4.05% | 3,753,900 | 1865億7875万 | +1.58% | 8.54 | 0.94 |
02/02 | 371 | 373 | 368 | 370 | -0.27% | 1,681,600 | 1793億945万 | -2.12% | 8.21 | 0.9 |
02/01 | 366 | 373 | 363 | 371 | 0% | 2,597,600 | 1797億9407万 | -1.85% | 8.23 | 0.91 |
01/31 | 368 | 371 | 365 | 371 | +0.82% | 1,787,200 | 1797億9407万 | -1.85% | 8.23 | 0.91 |
01/30 | 371 | 372 | 368 | 368 | -1.34% | 1,572,700 | 1783億4021万 | -2.39% | 8.16 | 0.9 |
01/29 | 376 | 376 | 372 | 373 | 0% | 1,649,700 | 1807億6331万 | -1.32% | 8.27 | 0.91 |
01/26 | 371 | 376 | 369 | 373 | +0.54% | 2,142,500 | 1807億6331万 | -1.32% | 8.27 | 0.91 |
01/25 | 371 | 373 | 364 | 371 | -0.27% | 3,350,800 | 1797億9407万 | -1.59% | 8.23 | 0.91 |
01/24 | 372 | 375 | 367 | 372 | -0.53% | 2,598,800 | 1802億7869万 | -1.59% | 8.25 | 0.91 |
01/23 | 377 | 382 | 374 | 374 | -0.8% | 1,735,000 | 1812億4793万 | -1.06% | 8.29 | 0.91 |
01/22 | 376 | 379 | 374 | 377 | +0.53% | 1,543,700 | 1827億179万 | -0.26% | 8.36 | 0.92 |
01/19 | 379 | 379 | 374 | 375 | 0% | 1,434,800 | 1817億3255万 | -0.79% | 8.32 | 0.92 |
01/18 | 382 | 382 | 375 | 375 | -2.09% | 1,788,200 | 1817億3255万 | -1.06% | 8.32 | 0.92 |
01/17 | 389 | 389 | 382 | 383 | -1.54% | 3,443,600 | 1856億951万 | +1.06% | 8.49 | 0.94 |
01/16 | 391 | 392 | 388 | 389 | -0.51% | 1,775,200 | 1885億1723万 | +2.37% | 8.63 | 0.95 |
01/15 | 387 | 395 | 387 | 391 | +0.77% | 2,753,500 | 1894億8647万 | +2.89% | 8.67 | 0.96 |
01/12 | 394 | 396 | 385 | 388 | -1.02% | 2,250,500 | 1880億3261万 | +2.11% | 8.6 | 0.95 |
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 | 4,315 8,630 4/5 | 1,375 2,750 3/8 | 18,549,000 9,274,500 4/17 | - | - | +15.29% 3/30 | -20.49% 7/26 |
2008年 3月期 | 2,055 4,110 5/24 | 711 1,422 9/25 | 21,754,800 10,877,400 10/5 | - | - | +36.77% 10/22 | -32.07% 9/21 |
2009年 3月期 | 1,055 2,110 4/30 | 39 78 3/13 | 123,389,400 61,694,700 3/23 | - | - | +79.75% 4/14 | -47.44% 10/27 |
2010年 3月期 | 196 391 7/1 | 46 93 12/17 93 12/16 他3件 | 270,390,688 135,195,344 9/24 | - | - | +52.8% 1/14 | -58.59% 9/24 |
2011年 3月期 | 98 195 2/21 | 21 41 11/2 41 11/1 他3件 | 146,989,500 73,494,750 2/17 | 465億4368万 | 97億8610万 | +81.76% 2/18 | -51.14% 10/18 |
2012年 3月期 | 88 175 3/30 | 46 91 4/28 91 4/6 | 123,979,400 61,989,700 9/30 | 417億6997万 | 217億2038万 | +33.76% 2/8 | -14.14% 8/22 |
2013年 3月期 | 385 769 1/9 | 62 124 8/7 | 307,075,000 153,537,500 11/14 | 1835億4920万 | 295億9701万 | +62.35% 1/8 | -17.57% 3/19 |
2014年 3月期 | 829 1,658 5/13 | 274 547 4/2 | 364,558,200 182,279,100 5/13 | 3957億4067万 | 1305億6100万 | +47.16% 5/13 | -22.69% 6/3 |
2015年 3月期 | 705 7/2 | 293 4/11 | 320,144,700 7/2 | 3397億1682万 | 1411億8727万 | +28.54% 7/2 | -20.69% 8/14 |
2016年 3月期 | 522 10/19 | 262 2/12 | 73,985,600 8/28 | 2524億6140万 | 1267億4028万 | +19.81% 3/16 | -23.33% 2/12 |
2017年 3月期 | 418 4/25 | 274 6/24 | 26,204,700 12/8 | 2022億2611万 | 1326億6861万 | +14.22% 11/22 | -16.73% 6/16 |
2018年 3月期 | 434 6/27 | 302 4/14 | 31,961,300 12/8 | 2103億2470万 | 1463億5497万 | +18.06% 6/19 | -9.43% 3/5 |
2019年 3月期 | 415 5/15 | 237 12/26 | 26,138,600 5/15 | 2011億1735万 | 1148億5497万 | +11.41% 5/10 | -18.66% 12/26 |
2020年 3月期 | 343 2/12 | 191 3/13 | 36,982,300 1/8 | 1662億2470万 | 925億6244万 | +21.17% 1/10 | -30.01% 3/13 |
2021年 3月期 | 337 3/19 | 204 4/6 | 69,290,600 5/12 | 1633億1698万 | 988億6250万 | +21.42% 5/13 | -11.38% 7/10 |
2022年 3月期 | 421 11/16 | 291 4/22 | 29,171,000 6/16 | 2040億2507万 | 1410億2445万 | +17.47% 5/20 | -13.63% 3/8 |
2023年 3月期 | 428 11/11 | 333 5/12 | 10,638,200 5/11 | 2074億1741万 | 1613億7850万 | +7.61% 7/28 | -8.58% 5/17 |
2024年 3月期 | 467 3/29 | 320 8/17 | 11,810,400 2/9 | 2263億1760万 | 1550億7844万 | +19.56% 4/15 | -7.22% 5/31 |
最新 | 388 2024/6/7 | 1,710,100 | 1880億3261万 | -5.37% 410 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 119%(2.19倍)
- 2000/12/29 vs 1999/12/30
- 12%(1.12倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -47%(0.53倍)
- 2003/12/30 vs 2002/12/30
- 76%(1.76倍)
- 2004/12/30 vs 2003/12/30
- 44%(1.44倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- -66%(0.34倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -87%(0.13倍)
- 2009/12/30 vs 2008/12/30
- -48%(0.52倍)
- 2010/12/30 vs 2009/12/30
- -43%(0.57倍)
- 2011/12/30 vs 2010/12/30
- 44%(1.44倍)
- 2012/12/28 vs 2011/12/30
- 442%(5.42倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 44%(1.44倍)
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/06/07 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
21円(2010/11/02) - 1793%(18.93倍)
388円(6/7)