株価チャート
株価
5/2
- 前日 (5/1)
- 601,000
- 始値
- 602,000
- 高値
- 614,000
- 安値
- 602,000
- 終値 +2.16%
- 614,000
- 出来高 +120.91%
- 6,477
乖離率
- 株価(5日)
移動平均値 - +1.96%
602,200 - 株価(25日)
移動平均値 - +2.31%
600,160 - 出来高(5日)
移動平均値 - +46.84%
4,411
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 602,000 | 614,000 | 602,000 | 614,000 | +2.16% | 6,477 | - | +2.31% | - | - |
05/01 | 601,000 | 603,000 | 598,000 | 601,000 | -0.33% | 2,932 | - | +0.23% | - | - |
04/30 | 605,000 | 605,000 | 593,000 | 603,000 | +0.5% | 5,681 | - | +0.57% | - | - |
04/26 | 594,000 | 600,000 | 591,000 | 600,000 | +1.18% | 2,928 | - | +0.03% | - | - |
04/25 | 601,000 | 603,000 | 592,000 | 593,000 | -1.33% | 4,038 | - | -1.25% | - | - |
04/24 | 604,000 | 606,000 | 598,000 | 601,000 | -0.83% | 2,856 | - | -0.04% | - | - |
04/23 | 605,000 | 613,000 | 601,000 | 606,000 | +1.34% | 4,815 | - | +0.75% | - | - |
04/22 | 598,000 | 604,000 | 598,000 | 598,000 | +0.5% | 3,714 | - | -0.41% | - | - |
04/19 | 599,000 | 604,000 | 593,000 | 595,000 | -0.83% | 3,965 | - | -0.82% | - | - |
04/18 | 606,000 | 611,000 | 600,000 | 600,000 | -0.33% | 4,369 | - | +0.09% | - | - |
04/17 | 601,000 | 606,000 | 598,000 | 602,000 | +0.33% | 4,231 | - | +0.62% | - | - |
04/16 | 588,000 | 603,000 | 585,000 | 600,000 | +2.39% | 5,792 | - | +0.47% | - | - |
04/15 | 595,000 | 595,000 | 586,000 | 586,000 | -1.68% | 4,016 | - | -1.72% | - | - |
04/12 | 606,000 | 606,000 | 592,000 | 596,000 | -1.32% | 4,691 | - | +0.03% | - | - |
04/11 | 598,000 | 608,000 | 596,000 | 604,000 | +0.33% | 6,409 | - | +1.55% | - | - |
04/10 | 605,000 | 611,000 | 600,000 | 602,000 | -0.66% | 3,758 | - | +1.42% | - | - |
04/09 | 608,000 | 609,000 | 604,000 | 606,000 | +0.17% | 4,212 | - | +2.19% | - | - |
04/08 | 598,000 | 605,000 | 596,000 | 605,000 | +1.17% | 3,261 | - | +2.15% | - | - |
04/05 | 600,000 | 600,000 | 592,000 | 598,000 | +0.17% | 4,963 | - | +1.14% | - | - |
04/04 | 595,000 | 601,000 | 595,000 | 597,000 | -0.17% | 2,892 | - | +1.11% | - | - |
04/03 | 593,000 | 601,000 | 591,000 | 598,000 | +0.17% | 5,157 | - | +1.34% | - | - |
04/02 | 600,000 | 601,000 | 594,000 | 597,000 | -0.33% | 3,530 | - | +1.26% | - | - |
04/01 | 600,000 | 606,000 | 595,000 | 599,000 | +0.17% | 2,949 | - | +1.67% | - | - |
03/29 | 608,000 | 608,000 | 598,000 | 598,000 | -1.16% | 3,333 | - | +1.65% | - | - |
03/28 | 609,000 | 609,000 | 601,000 | 605,000 | +0.67% | 6,544 | - | +2.97% | - | - |
03/27 | 603,000 | 606,000 | 601,000 | 601,000 | +0.17% | 4,964 | - | +2.5% | - | - |
03/26 | 607,000 | 608,000 | 599,000 | 600,000 | -1.48% | 4,339 | - | +2.48% | - | - |
03/25 | 617,000 | 617,000 | 608,000 | 609,000 | -1.14% | 3,350 | - | +4.22% | - | - |
03/22 | 616,000 | 619,000 | 612,000 | 616,000 | +0.65% | 4,258 | - | +5.64% | - | - |
03/21 | 609,000 | 612,000 | 603,000 | 612,000 | +0.82% | 5,409 | - | +5.23% | - | - |
03/19 | 588,000 | 610,000 | 585,000 | 607,000 | +4.48% | 7,899 | - | +4.56% | - | - |
03/18 | 589,000 | 589,000 | 577,000 | 581,000 | -0.51% | 5,208 | - | +0.24% | - | - |
03/15 | 585,000 | 592,000 | 579,000 | 584,000 | +0.17% | 9,994 | - | +0.71% | - | - |
03/14 | 574,000 | 583,000 | 571,000 | 583,000 | +1.92% | 5,869 | - | +0.51% | - | - |
03/13 | 575,000 | 575,000 | 564,000 | 572,000 | -0.35% | 4,854 | - | -1.47% | - | - |
03/12 | 576,000 | 578,000 | 570,000 | 574,000 | -0.35% | 2,634 | - | -1.29% | - | - |
03/11 | 576,000 | 577,000 | 571,000 | 576,000 | 0% | 3,042 | - | -1.11% | - | - |
03/08 | 566,000 | 577,000 | 565,000 | 576,000 | +1.23% | 6,037 | - | -1.23% | - | - |
03/07 | 574,000 | 579,000 | 566,000 | 569,000 | -1.04% | 5,446 | - | -2.58% | - | - |
03/06 | 594,000 | 594,000 | 575,000 | 575,000 | -2.04% | 4,412 | - | -1.73% | - | - |
03/05 | 592,000 | 592,000 | 580,000 | 587,000 | 0% | 5,160 | - | +0.2% | - | - |
03/04 | 584,000 | 592,000 | 584,000 | 587,000 | +1.03% | 4,539 | - | +0.15% | - | - |
03/01 | 582,000 | 587,000 | 579,000 | 581,000 | +0.69% | 4,330 | - | -0.9% | - | - |
02/29 | 589,000 | 589,000 | 576,000 | 577,000 | -1.87% | 10,607 | - | -1.7% | - | - |
02/28 | 590,000 | 590,000 | 584,000 | 588,000 | +0.34% | 6,641 | - | -0.03% | - | - |
02/27 | 586,000 | 590,000 | 581,000 | 586,000 | 0% | 6,340 | - | -0.56% | - | - |
02/26 | 582,000 | 587,000 | 580,000 | 586,000 | +1.38% | 5,345 | - | -0.71% | - | - |
02/22 | 569,000 | 582,000 | 564,000 | 578,000 | -0.17% | 7,211 | - | -2.21% | - | - |
02/21 | 583,000 | 583,000 | 571,000 | 579,000 | +0.7% | 4,959 | - | -2.26% | - | - |
02/20 | 582,000 | 583,000 | 572,000 | 575,000 | -0.69% | 4,660 | - | -3.19% | - | - |
02/19 | 571,000 | 579,000 | 569,000 | 579,000 | +1.22% | 5,146 | - | -2.81% | - | - |
02/16 | 576,000 | 582,000 | 568,000 | 572,000 | -1.04% | 7,907 | - | -4.3% | - | - |
02/15 | 579,000 | 583,000 | 575,000 | 578,000 | 0% | 4,544 | - | -3.6% | - | - |
02/14 | 583,000 | 584,000 | 577,000 | 578,000 | -1.2% | 4,423 | - | -3.8% | - | - |
02/13 | 587,000 | 589,000 | 582,000 | 585,000 | +0.17% | 3,694 | - | -2.86% | - | - |
02/09 | 591,000 | 593,000 | 584,000 | 584,000 | -0.68% | 4,745 | - | -3.24% | - | - |
02/08 | 589,000 | 593,000 | 588,000 | 588,000 | 0% | 2,833 | - | -2.73% | - | - |
02/07 | 597,000 | 598,000 | 588,000 | 588,000 | -1.34% | 3,597 | - | -2.87% | - | - |
02/06 | 594,000 | 598,000 | 591,000 | 596,000 | 0% | 3,777 | - | -1.69% | - | - |
02/05 | 601,000 | 605,000 | 595,000 | 596,000 | -0.33% | 3,975 | - | -1.82% | - | - |
02/02 | 601,000 | 601,000 | 594,000 | 598,000 | +0.67% | 3,431 | - | -1.61% | - | - |
02/01 | 593,000 | 599,000 | 588,000 | 594,000 | -0.5% | 6,726 | - | -2.35% | - | - |
01/31 | 591,000 | 601,000 | 591,000 | 597,000 | +0.17% | 4,203 | - | -2.02% | - | - |
01/30 | 594,000 | 598,000 | 592,000 | 596,000 | +0.51% | 2,854 | - | -2.28% | - | - |
01/29 | 593,000 | 597,000 | 591,000 | 593,000 | -0.17% | 3,390 | - | -2.86% | - | - |
01/26 | 590,000 | 597,000 | 590,000 | 594,000 | +0.51% | 2,442 | - | -2.82% | - | - |
01/25 | 596,000 | 596,000 | 588,000 | 591,000 | -1.34% | 4,824 | - | -3.43% | - | - |
01/24 | 605,000 | 607,000 | 598,000 | 599,000 | -1.32% | 4,311 | - | -2.3% | - | - |
01/23 | 615,000 | 615,000 | 607,000 | 607,000 | -1.3% | 3,195 | - | -1.11% | - | - |
01/22 | 613,000 | 615,000 | 608,000 | 615,000 | +0.99% | 3,930 | - | +0.11% | - | - |
01/19 | 613,000 | 613,000 | 608,000 | 609,000 | +0.33% | 1,961 | - | -0.92% | - | - |
01/18 | 614,000 | 614,000 | 606,000 | 607,000 | -0.82% | 3,770 | - | -1.31% | - | - |
01/17 | 615,000 | 617,000 | 611,000 | 612,000 | -0.81% | 2,418 | - | -0.53% | - | - |
01/16 | 621,000 | 622,000 | 615,000 | 617,000 | -0.64% | 2,219 | - | +0.29% | - | - |
01/15 | 623,000 | 627,000 | 620,000 | 621,000 | -0.96% | 3,603 | - | +0.92% | - | - |
01/12 | 621,000 | 628,000 | 620,000 | 627,000 | +1.29% | 3,997 | - | +1.94% | - | - |
01/11 | 613,000 | 619,000 | 612,000 | 619,000 | +1.48% | 2,238 | - | +0.76% | - | - |
01/10 | 612,000 | 614,000 | 608,000 | 610,000 | -0.33% | 2,971 | - | -0.63% | - | - |
01/09 | 609,000 | 617,000 | 609,000 | 612,000 | -1.13% | 2,761 | - | -0.37% | - | - |
01/05 | 613,000 | 620,000 | 609,000 | 619,000 | +1.98% | 3,835 | - | +0.79% | - | - |
01/04 | 613,000 | 613,000 | 603,000 | 607,000 | -0.65% | 2,621 | - | -1.1% | - | - |
2023 | ||||||||||
12/29 | 612,000 | 613,000 | 606,000 | 611,000 | +0.33% | 2,911 | - | -0.48% | - | - |
12/28 | 610,000 | 613,000 | 606,000 | 609,000 | -1.14% | 3,716 | - | -0.79% | - | - |
12/27 | 619,000 | 621,000 | 615,000 | 616,000 | +0.33% | 4,924 | - | +0.35% | - | - |
12/26 | 612,000 | 616,000 | 610,000 | 614,000 | +0.33% | 2,302 | - | +0.06% | - | - |
12/25 | 615,000 | 616,000 | 611,000 | 612,000 | -0.97% | 2,099 | - | -0.29% | - | - |
12/22 | 613,000 | 618,000 | 609,000 | 618,000 | +0.98% | 2,835 | - | +0.68% | - | - |
12/21 | 608,000 | 613,000 | 607,000 | 612,000 | +0.33% | 2,091 | - | -0.28% | - | - |
12/20 | 605,000 | 614,000 | 605,000 | 610,000 | -0.49% | 3,596 | - | -0.66% | - | - |
12/19 | 615,000 | 615,000 | 605,000 | 613,000 | 0% | 3,894 | - | -0.22% | - | - |
12/18 | 618,000 | 619,000 | 609,000 | 613,000 | -0.97% | 3,747 | - | -0.18% | - | - |
12/15 | 615,000 | 622,000 | 615,000 | 619,000 | +0.32% | 5,202 | - | +0.83% | - | - |
12/14 | 619,000 | 622,000 | 614,000 | 617,000 | -0.32% | 2,502 | - | +0.61% | - | - |
12/13 | 624,000 | 624,000 | 617,000 | 619,000 | -0.8% | 2,794 | - | +0.97% | - | - |
12/12 | 619,000 | 625,000 | 619,000 | 624,000 | +0.81% | 2,653 | - | +1.79% | - | - |
12/11 | 614,000 | 621,000 | 613,000 | 619,000 | +1.31% | 2,348 | - | +1.06% | - | - |
12/08 | 608,000 | 614,000 | 608,000 | 611,000 | -0.16% | 4,590 | - | -0.18% | - | - |
12/07 | 616,000 | 617,000 | 611,000 | 612,000 | -1.29% | 3,088 | - | +0.03% | - | - |
12/06 | 614,000 | 620,000 | 611,000 | 620,000 | +0.98% | 2,677 | - | +1.37% | - | - |
12/05 | 610,000 | 614,000 | 608,000 | 614,000 | +0.99% | 2,406 | - | +0.5% | - | - |
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 12月期 | 1,010,000 2,020,000 5/7 | 615,000 1,230,000 8/17 | 19,710 9,855 6/8 | - | - | +15.34% 2/8 | -19.12% 1/17 |
2008年 6月期 | 785,000 1,570,000 1/4 | 331,000 662,000 10/10 | 31,048 15,524 10/14 | - | - | +14.81% 11/4 | -32.61% 10/10 |
2009年 6月期 | 503,500 1,007,000 1/8 | 338,000 676,000 11/27 | 13,632 6,816 1/23 | - | - | +14.8% 3/27 | -17.5% 2/23 |
2010年 6月期 | 428,500 857,000 12/27 | 343,000 686,000 6/30 | 17,710 8,855 10/6 | - | - | +10.68% 10/6 | -7.68% 5/25 |
2011年 6月期 | 436,500 873,000 2/2 | 307,000 614,000 12/30 614,000 12/29 | 17,816 8,908 1/27 | - | - | +5.96% 1/24 | -12.83% 3/15 |
2012年 6月期 | 455,000 910,000 12/25 | 313,500 627,000 1/5 | 29,936 14,968 1/26 | - | - | +11.46% 2/29 | -7.32% 5/24 |
2013年 6月期 | 752,500 1,505,000 4/5 | 441,000 882,000 1/9 | 29,344 14,672 1/24 | 9225億6500万 | - | +20.25% 3/15 | -17.17% 5/31 |
2014年 6月期 | 652,000 11/4 | 519,000 3/25 | 16,139 10/31 | 9206億2400万 | 7320億4950万 | +10.1% 10/31 | -7.61% 3/24 |
2015年 6月期 | 644,000 1/15 | 491,000 8/25 | 14,000 12/18 | 9093億2800万 | 6932億9200万 | +13.58% 2/1 | -9.34% 7/10 |
2016年 6月期 | 712,000 4/26 | 552,000 1/12 | 14,326 5/31 | 1兆53億 | 7794億2400万 | +10.62% 2/25 | -5.84% 6/24 |
2017年 6月期 | 657,000 1/6 | 532,000 11/14 | 14,096 11/30 | 9276億8400万 | 7511億8400万 | +4.78% 1/17 | -4.7% 7/12 |
2018年 6月期 | 729,000 12/10 | 544,000 2/15 2/14 | 18,856 11/30 | 1兆293億 | 7681億2800万 | +5.99% 4/5 | -5.18% 2/14 |
2019年 6月期 | 841,000 9/30 | 684,000 2/15 | 11,222 4/1 | 1兆1874億 | 9658億800万 | +6.74% 1/30 | -4.53% 11/13 |
2020年 6月期 | 896,000 2/21 | 522,000 10/29 | 117,326 10/27 | 1兆2651億 | 8566億200万 | +8.41% 8/26 | -31.88% 3/19 |
2021年 6月期 | 747,000 10/21 | 572,000 1/6 | 22,248 6/18 | 1兆2344億 | 9452億3000万 | +8.7% 2/25 | -6.88% 1/20 |
2022年 6月期 | 725,000 6/10 | 578,000 12/20 | 25,656 1/20 | - | - | +6.44% 3/29 | -7.24% 12/20 |
2023年 6月期 | 632,000 9/6 7/27 | 539,000 5/26 | 11,556 5/31 | - | - | +5.83% 7/26 | -4.08% 10/4 |
最新 | 614,000 2024/5/2 | 6,477 | 1兆146億 | +2.31% 600,160 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 26%(1.26倍)
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/30
- 14%(1.14倍)
- 2006/12/29 vs 2005/12/30
- 59%(1.59倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- 42%(1.42倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- 25%(1.25倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/05/02 vs 2023/12/29
- 0%(1倍)
- 過去安値
235,500円(2002/01/25) - 161%(2.61倍)
614,000円(5/2)