株価チャート
株価
6/7
- 前日 (6/6)
- 2,562
- 始値
- 2,570
- 高値
- 2,642
- 安値
- 2,570
- 終値 +1.37%
- 2,597
- 出来高 +206.7%
- 68,700
乖離率
- 株価(5日)
移動平均値 - +1.17%
2,567 - 株価(25日)
移動平均値 - +4.34%
2,489 - 出来高(5日)
移動平均値 - +28.03%
53,660
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 | 2,570 | 2,642 | 2,570 | 2,597 | +1.37% | 68,700 | 929億3104万 | +4.34% | 21.58 | 0.66 |
06/06 | 2,585 | 2,615 | 2,526 | 2,562 | -1.61% | 22,400 | 916億7860万 | +3.1% | 21.29 | 0.65 |
06/05 | 2,542 | 2,620 | 2,492 | 2,604 | +0.89% | 51,300 | 931億8153万 | +4.83% | 21.64 | 0.66 |
06/04 | 2,472 | 2,617 | 2,472 | 2,581 | +3.53% | 75,800 | 923億5850万 | +4.11% | 21.44 | 0.65 |
06/03 | 2,432 | 2,493 | 2,430 | 2,493 | +3.92% | 50,100 | 892億951万 | +0.81% | 20.71 | 0.63 |
05/31 | 2,365 | 2,408 | 2,365 | 2,399 | +1.95% | 22,100 | 858億4581万 | -2.87% | 19.93 | 0.61 |
05/30 | 2,325 | 2,363 | 2,310 | 2,353 | +0.43% | 24,700 | 841億9975万 | -4.74% | 19.55 | 0.6 |
05/29 | 2,373 | 2,385 | 2,326 | 2,343 | -2.13% | 29,900 | 838億4191万 | -5.22% | 19.47 | 0.59 |
05/28 | 2,430 | 2,443 | 2,393 | 2,394 | -1.48% | 28,300 | 856億6689万 | -3.19% | 19.89 | 0.61 |
05/27 | 2,365 | 2,431 | 2,365 | 2,430 | +2.79% | 36,500 | 869億5512万 | -1.78% | 20.19 | 0.61 |
05/24 | 2,335 | 2,376 | 2,310 | 2,364 | -0.71% | 19,600 | 845億9337万 | -4.37% | 19.64 | 0.6 |
05/23 | 2,410 | 2,412 | 2,343 | 2,381 | -1.12% | 31,900 | 852億170万 | -3.8% | 19.78 | 0.6 |
05/22 | 2,477 | 2,486 | 2,386 | 2,408 | -2.55% | 43,400 | 861億6787万 | -2.86% | 20.01 | 0.61 |
05/21 | 2,495 | 2,497 | 2,470 | 2,471 | -0.12% | 14,600 | 884億2226万 | -0.44% | 20.53 | 0.62 |
05/20 | 2,460 | 2,519 | 2,460 | 2,474 | +0.86% | 18,700 | 885億2961万 | -0.28% | 20.56 | 0.63 |
05/17 | 2,453 | 2,469 | 2,417 | 2,453 | 0% | 23,800 | 877億7815万 | -1.17% | 20.38 | 0.62 |
05/16 | 2,507 | 2,527 | 2,439 | 2,453 | -1.17% | 36,400 | 877億7815万 | -1.25% | 20.38 | 0.62 |
05/15 | 2,534 | 2,536 | 2,482 | 2,482 | -2.51% | 46,200 | 888億1588万 | 0% | 20.62 | 0.63 |
05/14 | 2,550 | 2,553 | 2,508 | 2,546 | -0.12% | 58,500 | 911億606万 | +2.74% | 21.15 | 0.64 |
05/13 | 2,546 | 2,559 | 2,511 | 2,549 | -1.12% | 39,000 | 912億1341万 | +3.11% | 21.18 | 0.64 |
05/10 | 2,567 | 2,659 | 2,532 | 2,578 | -3.34% | 86,600 | 922億5115万 | +4.58% | 21.42 | 0.65 |
05/09 | 2,599 | 2,697 | 2,599 | 2,667 | +3.09% | 90,800 | 954億3592万 | +8.46% | 22.16 | 0.67 |
05/08 | 2,571 | 2,602 | 2,547 | 2,587 | +1.17% | 49,400 | 925億7320万 | +5.55% | 21.49 | 0.65 |
05/07 | 2,510 | 2,565 | 2,510 | 2,557 | +2.2% | 32,500 | 914億9968万 | +4.32% | 21.25 | 0.65 |
05/02 | 2,491 | 2,532 | 2,491 | 2,502 | +0.48% | 17,400 | 895億3156万 | +2.12% | 20.79 | 0.63 |
05/01 | 2,560 | 2,560 | 2,489 | 2,490 | -2.31% | 33,900 | 891億216万 | +1.55% | 20.69 | 0.63 |
04/30 | 2,480 | 2,549 | 2,472 | 2,549 | +3.16% | 37,800 | 912億1341万 | +3.87% | 21.18 | 0.64 |
04/26 | 2,428 | 2,477 | 2,400 | 2,471 | +1.81% | 17,700 | 884億2226万 | +0.77% | 20.53 | 0.62 |
04/25 | 2,386 | 2,462 | 2,386 | 2,427 | +0.71% | 43,900 | 868億4776万 | -1.1% | 20.17 | 0.61 |
04/24 | 2,420 | 2,420 | 2,389 | 2,410 | +0.25% | 28,000 | 862億3944万 | -1.83% | 20.02 | 0.61 |
04/23 | 2,410 | 2,424 | 2,389 | 2,404 | -0.17% | 16,300 | 860億2473万 | -2.08% | 19.97 | 0.61 |
04/22 | 2,409 | 2,423 | 2,393 | 2,408 | +1.52% | 23,900 | 861億6787万 | -1.83% | 20.01 | 0.61 |
04/19 | 2,423 | 2,423 | 2,336 | 2,372 | -1.74% | 53,400 | 848億7964万 | -3.18% | 19.71 | 0.6 |
04/18 | 2,396 | 2,425 | 2,389 | 2,414 | +1.09% | 11,800 | 863億8257万 | -1.39% | 20.06 | 0.61 |
04/17 | 2,435 | 2,470 | 2,388 | 2,388 | -1.93% | 34,500 | 854億5219万 | -2.25% | 19.84 | 0.6 |
04/16 | 2,470 | 2,481 | 2,420 | 2,435 | -2.25% | 35,400 | 871億3404万 | -0.12% | 20.23 | 0.62 |
04/15 | 2,460 | 2,511 | 2,430 | 2,491 | +0.85% | 60,400 | 891億3794万 | +2.47% | 20.7 | 0.63 |
04/12 | 2,447 | 2,490 | 2,447 | 2,470 | +1.02% | 35,000 | 883億8648万 | +1.94% | 20.52 | 0.62 |
04/11 | 2,456 | 2,473 | 2,431 | 2,445 | -2.43% | 36,900 | 874億9188万 | +1.2% | 20.31 | 0.62 |
04/10 | 2,517 | 2,536 | 2,496 | 2,506 | +0.64% | 37,500 | 896億7470万 | +3.98% | 20.82 | 0.63 |
04/09 | 2,426 | 2,502 | 2,426 | 2,490 | +2.72% | 34,600 | 891億216万 | +3.75% | 20.69 | 0.63 |
04/08 | 2,396 | 2,430 | 2,378 | 2,424 | +2.24% | 32,700 | 867億4041万 | +1.42% | 20.14 | 0.61 |
04/05 | 2,379 | 2,409 | 2,362 | 2,371 | -1.37% | 37,100 | 848億4386万 | -0.55% | 19.7 | 0.6 |
04/04 | 2,402 | 2,437 | 2,394 | 2,404 | +1.14% | 31,800 | 860億2473万 | +0.97% | 19.97 | 0.61 |
04/03 | 2,443 | 2,443 | 2,366 | 2,377 | -1.37% | 48,000 | 850億5856万 | +0.08% | 19.75 | 0.6 |
04/02 | 2,462 | 2,470 | 2,382 | 2,410 | -2.11% | 78,900 | 862億3944万 | +1.64% | 20.02 | 0.61 |
04/01 | 2,583 | 2,583 | 2,446 | 2,462 | -5.53% | 64,600 | 881億20万 | +4.19% | 20.46 | 0.62 |
03/29 | 2,529 | 2,622 | 2,522 | 2,606 | +2.96% | 110,400 | 932億5310万 | +10.71% | 23.08 | 0.66 |
03/28 | 2,525 | 2,547 | 2,493 | 2,531 | -0.94% | 68,800 | 905億6930万 | +8.21% | 22.41 | 0.64 |
03/27 | 2,540 | 2,597 | 2,537 | 2,555 | +0.71% | 90,500 | 914億2812万 | +9.75% | 22.63 | 0.65 |
03/26 | 2,464 | 2,550 | 2,457 | 2,537 | +1.97% | 57,000 | 907億8400万 | +9.5% | 22.47 | 0.64 |
03/25 | 2,501 | 2,506 | 2,460 | 2,488 | -1.39% | 65,100 | 890億3059万 | +7.89% | 22.03 | 0.63 |
03/22 | 2,437 | 2,526 | 2,433 | 2,523 | +3.06% | 73,200 | 902億8303万 | +9.89% | 22.34 | 0.64 |
03/21 | 2,434 | 2,462 | 2,405 | 2,448 | +1.83% | 63,600 | 875億9923万 | +7.13% | 21.68 | 0.62 |
03/19 | 2,364 | 2,411 | 2,321 | 2,404 | +1.69% | 103,300 | 860億2473万 | +5.48% | 21.29 | 0.61 |
03/18 | 2,340 | 2,364 | 2,312 | 2,364 | +1.46% | 92,100 | 845億9337万 | +4.05% | 20.93 | 0.6 |
03/15 | 2,305 | 2,346 | 2,282 | 2,330 | +0.56% | 60,800 | 833億7672万 | +2.73% | 20.63 | 0.59 |
03/14 | 2,314 | 2,317 | 2,279 | 2,317 | +0.96% | 37,800 | 829億1152万 | +2.21% | 20.52 | 0.59 |
03/13 | 2,265 | 2,312 | 2,264 | 2,295 | +0.83% | 40,200 | 821億2428万 | +1.28% | 20.32 | 0.58 |
03/12 | 2,232 | 2,276 | 2,209 | 2,276 | +1.65% | 22,000 | 814億4438万 | +0.31% | 20.16 | 0.58 |
03/11 | 2,292 | 2,292 | 2,201 | 2,239 | -2.99% | 62,400 | 801億2037万 | -1.41% | 19.83 | 0.57 |
03/08 | 2,272 | 2,308 | 2,270 | 2,308 | +0.79% | 37,900 | 825億8947万 | +1.45% | 20.44 | 0.58 |
03/07 | 2,289 | 2,305 | 2,257 | 2,290 | -0.09% | 62,500 | 819億4536万 | +0.57% | 20.28 | 0.58 |
03/06 | 2,241 | 2,292 | 2,235 | 2,292 | +1.87% | 53,000 | 820億1692万 | +0.57% | 20.3 | 0.58 |
03/05 | 2,249 | 2,278 | 2,236 | 2,250 | +0.54% | 43,300 | 805億1400万 | -1.36% | 19.93 | 0.57 |
03/04 | 2,289 | 2,289 | 2,235 | 2,238 | -2.19% | 63,000 | 800億8459万 | -2.1% | 19.82 | 0.57 |
03/01 | 2,308 | 2,308 | 2,242 | 2,288 | +0.13% | 43,900 | 818億7379万 | -0.04% | 20.26 | 0.58 |
02/29 | 2,269 | 2,324 | 2,269 | 2,285 | +0.75% | 57,900 | 817億6644万 | -0.17% | 20.24 | 0.58 |
02/28 | 2,249 | 2,292 | 2,245 | 2,268 | +0.31% | 38,200 | 811億5811万 | -1% | 20.08 | 0.57 |
02/27 | 2,227 | 2,269 | 2,225 | 2,261 | +1.53% | 32,500 | 809億762万 | -1.44% | 20.02 | 0.57 |
02/26 | 2,251 | 2,253 | 2,216 | 2,227 | -0.27% | 36,800 | 796億9096万 | -2.96% | 19.72 | 0.56 |
02/22 | 2,233 | 2,240 | 2,214 | 2,233 | +0.31% | 22,300 | 799億567万 | -2.79% | 19.77 | 0.56 |
02/21 | 2,246 | 2,270 | 2,218 | 2,226 | -0.89% | 23,400 | 796億5518万 | -3.3% | 19.71 | 0.56 |
02/20 | 2,288 | 2,300 | 2,244 | 2,246 | -1.84% | 27,400 | 803億7086万 | -2.64% | 19.89 | 0.57 |
02/19 | 2,278 | 2,294 | 2,260 | 2,288 | +0.53% | 21,300 | 818億7379万 | -0.95% | 20.26 | 0.58 |
02/16 | 2,268 | 2,280 | 2,246 | 2,276 | +2.15% | 24,000 | 814億4438万 | -1.43% | 20.16 | 0.58 |
02/15 | 2,255 | 2,266 | 2,213 | 2,228 | -0.4% | 26,000 | 797億2675万 | -3.59% | 19.73 | 0.56 |
02/14 | 2,274 | 2,294 | 2,218 | 2,237 | -2.87% | 32,400 | 800億4880万 | -3.33% | 19.81 | 0.57 |
02/13 | 2,235 | 2,311 | 2,215 | 2,303 | +3.04% | 61,300 | 824億1055万 | -0.56% | 20.39 | 0.58 |
02/09 | 2,255 | 2,265 | 2,232 | 2,235 | -1.37% | 27,800 | 799億7724万 | -3.5% | 19.79 | 0.57 |
02/08 | 2,277 | 2,277 | 2,229 | 2,266 | -1.56% | 47,800 | 810億8654万 | -2.12% | 20.07 | 0.57 |
02/07 | 2,286 | 2,320 | 2,286 | 2,302 | +0.48% | 26,600 | 823億7476万 | -0.48% | 20.39 | 0.58 |
02/06 | 2,347 | 2,347 | 2,286 | 2,291 | -3.13% | 38,100 | 819億8114万 | -0.91% | 20.29 | 0.58 |
02/05 | 2,365 | 2,385 | 2,323 | 2,365 | +1.03% | 47,000 | 846億2916万 | +2.25% | 20.94 | 0.6 |
02/02 | 2,341 | 2,378 | 2,316 | 2,341 | +0.69% | 42,000 | 837億7034万 | +1.34% | 20.73 | 0.59 |
02/01 | 2,312 | 2,349 | 2,312 | 2,325 | -1.48% | 37,900 | 831億9780万 | +0.82% | 20.59 | 0.59 |
01/31 | 2,323 | 2,360 | 2,315 | 2,360 | +0.81% | 29,400 | 844億5024万 | +2.56% | 20.9 | 0.6 |
01/30 | 2,340 | 2,357 | 2,311 | 2,341 | +0.04% | 63,600 | 837億7034万 | +2.05% | 20.73 | 0.59 |
01/29 | 2,375 | 2,394 | 2,340 | 2,340 | -1.47% | 70,500 | 837億3456万 | +2.36% | 20.72 | 0.59 |
01/26 | 2,316 | 2,414 | 2,301 | 2,375 | +2.33% | 231,800 | 849億8700万 | +4.3% | 21.03 | 0.6 |
01/25 | 2,280 | 2,359 | 2,274 | 2,321 | +2.02% | 116,400 | 830億5466万 | +2.38% | 20.55 | 0.59 |
01/24 | 2,351 | 2,358 | 2,275 | 2,275 | -3.48% | 81,900 | 814億860万 | +0.66% | 20.15 | 0.58 |
01/23 | 2,330 | 2,375 | 2,323 | 2,357 | +1.2% | 96,400 | 843億4288万 | +4.57% | 20.87 | 0.6 |
01/22 | 2,284 | 2,345 | 2,284 | 2,329 | +2.19% | 51,400 | 833億4093万 | +3.74% | 20.62 | 0.59 |
01/19 | 2,313 | 2,313 | 2,276 | 2,279 | -0.78% | 47,700 | 815億5173万 | +1.88% | 20.18 | 0.58 |
01/18 | 2,340 | 2,363 | 2,297 | 2,297 | -2.3% | 39,500 | 821億9584万 | +2.96% | 20.34 | 0.58 |
01/17 | 2,346 | 2,371 | 2,335 | 2,351 | +0.38% | 100,600 | 841億2818万 | +5.81% | 20.82 | 0.59 |
01/16 | 2,324 | 2,347 | 2,308 | 2,342 | +0.82% | 70,400 | 838億612万 | +5.83% | 20.74 | 0.59 |
01/15 | 2,297 | 2,328 | 2,297 | 2,323 | +2.2% | 44,400 | 831億2623万 | +5.35% | 20.57 | 0.59 |
01/12 | 2,313 | 2,322 | 2,261 | 2,273 | -1.69% | 56,700 | 813億3703万 | +3.55% | 20.13 | 0.57 |
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 | 7,230 2/27 | 4,730 5/18 | 769,410 5/25 | - | - | +16.08% 8/15 | -13.16% 5/16 |
2008年 3月期 | 6,820 6/4 | 1,992 3/18 | 575,750 9/5 | - | - | +21.08% 5/7 | -22.11% 3/18 |
2009年 3月期 | 3,470 5/15 | 898 10/28 | 1,290,700 5/19 | - | - | +53% 11/5 | -31.5% 10/10 |
2010年 3月期 | 3,270 9/9 | 1,984 7/13 | 729,000 9/9 | - | - | +22.01% 8/14 | -17.83% 11/18 |
2011年 3月期 | 2,770 4/14 | 1,323 3/15 | 886,900 5/14 | 991億2168万 | 473億4223万 | +13.57% 12/15 | -33.99% 3/15 |
2012年 3月期 | 1,884 7/29 | 1,053 11/25 | 606,400 5/13 | 674億1705万 | 376億8055万 | +17.95% 5/24 | -17.76% 11/24 |
2013年 3月期 | 2,445 3/28 | 1,073 6/5 | 707,900 1/31 | 874億9188万 | 383億9623万 | +30.01% 3/11 | -16.49% 5/11 |
2014年 3月期 | 3,440 4/25 | 1,910 6/6 | 1,148,700 5/17 | 1230億9696万 | 683億4744万 | +18.72% 7/17 | -23.01% 6/6 |
2015年 3月期 | 2,397 11/17 | 1,731 10/16 | 489,600 11/4 | 857億7424万 | 619億4210万 | +20.89% 11/17 | -12.14% 1/30 |
2016年 3月期 | 2,589 7/7 | 1,481 2/15 | 696,800 4/16 | 926億4477万 | 529億9610万 | +8.95% 12/3 | -19.5% 2/12 |
2017年 3月期 | 2,274 1/10 | 1,431 7/8 | 735,600 10/28 | 813億7281万 | 512億690万 | +15.76% 5/13 | -13.38% 7/8 |
2018年 3月期 | 2,762 8/23 | 1,857 4/7 | 898,000 10/27 | 988億3540万 | 664億5088万 | +13.88% 5/16 | -10.57% 2/14 |
2019年 3月期 | 2,362 5/1 | 1,478 3/28 | 346,900 7/24 | 845億2180万 | 528億8875万 | +10.56% 5/10 | -12.01% 5/30 |
2020年 3月期 | 2,373 11/6 | 1,351 3/13 | 744,800 7/26 | 849億1543万 | 483億4418万 | +14.96% 5/22 | -19.87% 3/18 |
2021年 3月期 | 1,950 1/29 | 1,290 10/29 | 423,500 1/29 | 697億7880万 | 461億6136万 | +11.28% 12/16 | -9.32% 7/31 |
2022年 3月期 | 1,902 2/8 | 1,473 12/2 | 373,900 1/28 | 680億6116万 | 527億983万 | +13.45% 2/7 | -8.47% 11/4 |
2023年 3月期 | 1,863 8/18 | 1,551 5/13 | 464,500 1/27 | 666億6559万 | 555億98万 | +5.74% 11/24 | -5.47% 10/3 |
2024年 3月期 | 2,622 3/29 | 1,670 4/6 | 412,400 10/30 | 938億2564万 | 597億5928万 | +10.85% 9/19 | -12.59% 11/8 |
最新 | 2,597 2024/6/7 | 68,700 | 929億3104万 | +4.34% 2,489 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -12%(0.88倍)
- 2001/12/28 vs 2000/12/29
- 2%(1.02倍)
- 2002/12/30 vs 2001/12/28
- -46%(0.54倍)
- 2003/12/30 vs 2002/12/30
- 94%(1.94倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/30
- 15%(1.15倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- -42%(0.58倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 88%(1.88倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 31%(1.31倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/06/07 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
898円(2008/10/28) - 189%(2.89倍)
2,597円(6/7)