株価チャート
株価
6/12
- 前日 (6/11)
- 3,065
- 始値
- 3,065
- 高値
- 3,070
- 安値
- 3,005
- 終値 -1.47%
- 3,020
- 出来高 +75.49%
- 35,800
乖離率
- 株価(5日)
移動平均値 - -1.34%
3,061 - 株価(25日)
移動平均値 - -1.63%
3,070 - 出来高(5日)
移動平均値 - +43.89%
24,880
2024/01/17~2024/06/12
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 | ||||||||||
06/12 | 3,065 | 3,070 | 3,005 | 3,020 | -1.47% | 35,800 | 459億5759万 | -1.63% | 11.16 | 0.74 |
06/11 | 3,125 | 3,125 | 3,065 | 3,065 | -1.45% | 20,400 | 466億4239万 | -0.2% | 11.33 | 0.75 |
06/10 | 3,075 | 3,115 | 3,040 | 3,110 | +1.47% | 44,600 | 473億2719万 | +1.3% | 11.49 | 0.76 |
06/07 | 3,055 | 3,065 | 3,030 | 3,065 | +0.66% | 9,500 | 466億4239万 | -0.07% | 11.33 | 0.75 |
06/06 | 3,045 | 3,065 | 3,035 | 3,045 | +0.33% | 14,100 | 463億3803万 | -0.68% | 11.25 | 0.75 |
06/05 | 3,060 | 3,060 | 3,025 | 3,035 | -0.49% | 7,000 | 461億8586万 | -1.01% | 11.22 | 0.74 |
06/04 | 3,035 | 3,085 | 3,035 | 3,050 | -0.49% | 12,400 | 464億1412万 | -0.46% | 11.27 | 0.75 |
06/03 | 3,070 | 3,070 | 3,035 | 3,065 | +0.99% | 21,600 | 466億4239万 | +0.13% | 11.33 | 0.75 |
05/31 | 3,000 | 3,035 | 2,981 | 3,035 | +1.23% | 21,900 | 461億8586万 | -0.75% | 11.22 | 0.74 |
05/30 | 3,000 | 3,010 | 2,970 | 2,998 | -0.07% | 22,500 | 456億2280万 | -1.9% | 11.08 | 0.74 |
05/29 | 3,045 | 3,055 | 2,981 | 3,000 | -1.48% | 27,300 | 456億5324万 | -1.77% | 11.09 | 0.74 |
05/28 | 3,060 | 3,070 | 3,045 | 3,045 | -0.49% | 13,200 | 463億3803万 | -0.2% | 11.25 | 0.75 |
05/27 | 3,085 | 3,085 | 3,040 | 3,060 | -0.65% | 14,900 | 465億6630万 | +0.39% | 11.31 | 0.75 |
05/24 | 3,070 | 3,090 | 3,060 | 3,080 | -0.81% | 12,100 | 468億7066万 | +1.22% | 11.38 | 0.76 |
05/23 | 3,085 | 3,105 | 3,055 | 3,105 | +0.81% | 11,800 | 472億5110万 | +2.17% | 11.48 | 0.76 |
05/22 | 3,130 | 3,130 | 3,080 | 3,080 | -0.96% | 10,400 | 468億7066万 | +1.42% | 11.38 | 0.76 |
05/21 | 3,090 | 3,155 | 3,090 | 3,110 | +0.65% | 16,500 | 473億2719万 | +2.47% | 11.49 | 0.76 |
05/20 | 3,080 | 3,100 | 3,070 | 3,090 | +0.49% | 12,400 | 470億2283万 | +1.88% | 11.42 | 0.76 |
05/17 | 3,070 | 3,075 | 3,030 | 3,075 | 0% | 11,400 | 467億9457万 | +1.42% | 11.37 | 0.75 |
05/16 | 3,110 | 3,110 | 3,030 | 3,075 | -0.49% | 21,100 | 467億9457万 | +1.42% | 11.37 | 0.75 |
05/15 | 3,200 | 3,200 | 3,090 | 3,090 | -2.68% | 15,500 | 470億2283万 | +1.95% | 11.42 | 0.76 |
05/14 | 3,210 | 3,210 | 3,145 | 3,175 | 0% | 16,900 | 483億1634万 | +4.82% | 11.74 | 0.78 |
05/13 | 3,200 | 3,230 | 3,120 | 3,175 | +2.75% | 70,000 | 483億1634万 | +5.03% | 11.74 | 0.78 |
05/10 | 3,075 | 3,105 | 3,020 | 3,090 | +2.32% | 23,000 | 470億2283万 | +2.42% | 11.42 | 0.76 |
05/09 | 3,030 | 3,045 | 3,015 | 3,020 | -0.33% | 7,600 | 459億5759万 | +0.23% | 11.16 | 0.74 |
05/08 | 3,040 | 3,065 | 3,010 | 3,030 | -0.49% | 9,400 | 461億977万 | +0.56% | 11.2 | 0.74 |
05/07 | 3,075 | 3,075 | 3,030 | 3,045 | +0.16% | 13,200 | 463億3803万 | +0.96% | 11.25 | 0.75 |
05/02 | 3,030 | 3,075 | 3,030 | 3,040 | -0.16% | 6,700 | 462億6195万 | +0.83% | 11.24 | 0.75 |
05/01 | 3,045 | 3,050 | 3,015 | 3,045 | 0% | 10,200 | 463億3803万 | +0.93% | 11.25 | 0.75 |
04/30 | 2,970 | 3,065 | 2,970 | 3,045 | +2.53% | 12,300 | 463億3803万 | +0.93% | 11.25 | 0.75 |
04/26 | 2,975 | 2,990 | 2,932 | 2,970 | -0.67% | 13,200 | 451億9670万 | -1.56% | 10.98 | 0.73 |
04/25 | 2,981 | 3,010 | 2,962 | 2,990 | +0.17% | 13,600 | 455億106万 | -1.06% | 11.05 | 0.73 |
04/24 | 3,010 | 3,030 | 2,961 | 2,985 | +0.3% | 13,100 | 454億2497万 | -1.29% | 11.03 | 0.73 |
04/23 | 2,968 | 2,988 | 2,960 | 2,976 | +0.57% | 6,600 | 452億8801万 | -1.65% | 11 | 0.73 |
04/22 | 2,926 | 2,975 | 2,926 | 2,959 | +1.13% | 7,300 | 450億2931万 | -2.31% | 10.94 | 0.73 |
04/19 | 2,971 | 2,971 | 2,900 | 2,926 | -0.91% | 14,800 | 445億2712万 | -3.53% | 10.81 | 0.72 |
04/18 | 2,963 | 2,989 | 2,950 | 2,953 | +0.27% | 9,500 | 449億3800万 | -2.73% | 10.91 | 0.72 |
04/17 | 2,988 | 3,000 | 2,940 | 2,945 | -1.24% | 11,000 | 448億1626万 | -3.03% | 10.88 | 0.72 |
04/16 | 3,040 | 3,040 | 2,980 | 2,982 | -2.07% | 15,600 | 453億7932万 | -1.84% | 11.02 | 0.73 |
04/15 | 3,040 | 3,055 | 3,025 | 3,045 | -0.16% | 8,800 | 463億3803万 | +0.3% | 11.25 | 0.75 |
04/12 | 3,055 | 3,070 | 3,050 | 3,050 | +0.33% | 10,200 | 464億1412万 | +0.53% | 11.27 | 0.75 |
04/11 | 3,050 | 3,075 | 3,020 | 3,040 | -1.3% | 10,500 | 462億6195万 | +0.26% | 11.24 | 0.75 |
04/10 | 3,075 | 3,085 | 3,070 | 3,080 | +0.65% | 6,400 | 468億7066万 | +1.62% | 11.38 | 0.76 |
04/09 | 3,065 | 3,075 | 3,055 | 3,060 | +0.33% | 5,900 | 465億6630万 | +1.09% | 11.31 | 0.75 |
04/08 | 3,095 | 3,095 | 3,030 | 3,050 | 0% | 13,000 | 464億1412万 | +0.83% | 11.27 | 0.75 |
04/05 | 3,015 | 3,050 | 3,000 | 3,050 | +0.66% | 8,100 | 464億1412万 | +0.83% | 11.27 | 0.75 |
04/04 | 3,020 | 3,075 | 3,020 | 3,030 | +0.5% | 16,100 | 461億977万 | +0.2% | 11.2 | 0.74 |
04/03 | 2,994 | 3,040 | 2,994 | 3,015 | +0.5% | 10,800 | 458億8150万 | -0.36% | 11.14 | 0.74 |
04/02 | 3,025 | 3,050 | 2,992 | 3,000 | -0.83% | 17,500 | 456億5324万 | -0.89% | 11.09 | 0.74 |
04/01 | 3,105 | 3,105 | 3,025 | 3,025 | -2.26% | 10,100 | 460億3368万 | -0.1% | 11.18 | 0.74 |
03/29 | 3,030 | 3,110 | 3,000 | 3,095 | +2.48% | 14,800 | 470億9892万 | +2.18% | 12.58 | 0.76 |
03/28 | 3,100 | 3,115 | 3,005 | 3,020 | -2.11% | 26,900 | 459億5759万 | -0.23% | 12.28 | 0.74 |
03/27 | 3,070 | 3,120 | 3,070 | 3,085 | +0.98% | 18,500 | 469億4674万 | +1.88% | 12.54 | 0.76 |
03/26 | 3,035 | 3,070 | 3,020 | 3,055 | +0.16% | 9,800 | 464億9021万 | +0.89% | 12.42 | 0.75 |
03/25 | 3,080 | 3,100 | 3,025 | 3,050 | -0.97% | 15,700 | 464億1412万 | +0.79% | 12.4 | 0.75 |
03/22 | 3,090 | 3,090 | 3,050 | 3,080 | +0.98% | 8,300 | 468億7066万 | +1.89% | 12.52 | 0.76 |
03/21 | 3,075 | 3,075 | 3,040 | 3,050 | +0.49% | 13,000 | 464億1412万 | +0.99% | 12.4 | 0.75 |
03/19 | 3,040 | 3,070 | 3,015 | 3,035 | -0.65% | 20,500 | 461億8586万 | +0.43% | 12.34 | 0.74 |
03/18 | 3,090 | 3,090 | 3,035 | 3,055 | +0.16% | 10,900 | 464億9021万 | +1.03% | 12.42 | 0.75 |
03/15 | 2,971 | 3,050 | 2,971 | 3,050 | +1.84% | 17,800 | 464億1412万 | +0.79% | 12.4 | 0.75 |
03/14 | 2,973 | 2,995 | 2,965 | 2,995 | +0.74% | 10,100 | 455億7715万 | -1.12% | 12.17 | 0.74 |
03/13 | 2,994 | 2,998 | 2,959 | 2,973 | 0% | 11,000 | 452億4236万 | -2.01% | 12.08 | 0.73 |
03/12 | 2,928 | 2,973 | 2,904 | 2,973 | +1.54% | 11,300 | 452億4236万 | -2.27% | 12.08 | 0.73 |
03/11 | 2,984 | 2,984 | 2,894 | 2,928 | -2.56% | 11,200 | 445億5756万 | -3.97% | 11.9 | 0.72 |
03/08 | 2,961 | 3,015 | 2,950 | 3,005 | +0.17% | 21,600 | 457億2932万 | -1.67% | 12.22 | 0.74 |
03/07 | 3,000 | 3,020 | 2,986 | 3,000 | -0.33% | 7,700 | 456億5324万 | -2.02% | 12.19 | 0.74 |
03/06 | 2,991 | 3,025 | 2,985 | 3,010 | +0.43% | 13,900 | 458億541万 | -1.83% | 12.24 | 0.74 |
03/05 | 2,981 | 3,015 | 2,981 | 2,997 | -0.27% | 10,100 | 456億758万 | -2.41% | 12.18 | 0.74 |
03/04 | 3,040 | 3,045 | 2,981 | 3,005 | -1.31% | 20,500 | 457億2932万 | -2.28% | 12.22 | 0.74 |
03/01 | 3,035 | 3,075 | 3,020 | 3,045 | +0.33% | 7,900 | 463億3803万 | -1.17% | 12.38 | 0.75 |
02/29 | 3,050 | 3,065 | 3,015 | 3,035 | -0.82% | 10,000 | 461億8586万 | -1.56% | 12.34 | 0.74 |
02/28 | 3,040 | 3,090 | 3,040 | 3,060 | +0.16% | 12,300 | 465億6630万 | -0.87% | 12.44 | 0.75 |
02/27 | 3,020 | 3,070 | 3,020 | 3,055 | +1.33% | 6,500 | 464億9021万 | -1.16% | 12.42 | 0.75 |
02/26 | 3,085 | 3,085 | 3,015 | 3,015 | -0.99% | 10,300 | 458億8150万 | -2.58% | 12.26 | 0.74 |
02/22 | 3,045 | 3,060 | 3,035 | 3,045 | 0% | 10,800 | 463億3803万 | -1.74% | 12.38 | 0.75 |
02/21 | 3,065 | 3,065 | 3,035 | 3,045 | -0.65% | 7,200 | 463億3803万 | -1.84% | 12.38 | 0.75 |
02/20 | 3,075 | 3,095 | 3,045 | 3,065 | 0% | 11,100 | 466億4239万 | -1.26% | 12.46 | 0.75 |
02/19 | 3,010 | 3,065 | 3,005 | 3,065 | +1.83% | 5,100 | 466億4239万 | -1.35% | 12.46 | 0.75 |
02/16 | 2,999 | 3,035 | 2,983 | 3,010 | +1.38% | 10,300 | 458億541万 | -3.09% | 12.24 | 0.74 |
02/15 | 3,050 | 3,055 | 2,957 | 2,969 | -1.69% | 13,000 | 451億8149万 | -4.53% | 12.07 | 0.73 |
02/14 | 3,100 | 3,100 | 3,010 | 3,020 | -2.58% | 16,100 | 459億5759万 | -3.02% | 12.28 | 0.74 |
02/13 | 3,070 | 3,105 | 3,050 | 3,100 | +0.65% | 16,700 | 471億7501万 | -0.48% | 12.6 | 0.76 |
02/09 | 3,080 | 3,105 | 3,075 | 3,080 | -0.65% | 17,200 | 468億7066万 | -1% | 12.52 | 0.76 |
02/08 | 3,090 | 3,110 | 3,000 | 3,100 | -0.8% | 29,300 | 471億7501万 | -0.19% | 12.6 | 0.76 |
02/07 | 3,115 | 3,140 | 3,105 | 3,125 | +0.32% | 10,700 | 475億5545万 | +0.87% | 12.7 | 0.77 |
02/06 | 3,175 | 3,200 | 3,110 | 3,115 | -1.89% | 18,500 | 474億328万 | +0.81% | 12.66 | 0.76 |
02/05 | 3,160 | 3,175 | 3,150 | 3,175 | +0.79% | 10,000 | 483億1634万 | +3.02% | 12.91 | 0.78 |
02/02 | 3,120 | 3,150 | 3,080 | 3,150 | +0.96% | 14,700 | 479億3590万 | +2.61% | 12.8 | 0.77 |
02/01 | 3,140 | 3,140 | 3,100 | 3,120 | -0.64% | 8,200 | 474億7937万 | +2.03% | 12.68 | 0.77 |
01/31 | 3,080 | 3,140 | 3,060 | 3,140 | +1.29% | 12,800 | 477億8372万 | +3.05% | 12.76 | 0.77 |
01/30 | 3,150 | 3,160 | 3,070 | 3,100 | -1.43% | 15,800 | 471億7501万 | +2.14% | 12.6 | 0.76 |
01/29 | 3,130 | 3,150 | 3,120 | 3,145 | +1.78% | 9,000 | 478億5981万 | +4% | 12.78 | 0.77 |
01/26 | 3,110 | 3,140 | 3,090 | 3,090 | -2.06% | 9,700 | 470億2283万 | +2.62% | 12.56 | 0.76 |
01/25 | 3,105 | 3,160 | 3,105 | 3,155 | +1.61% | 14,200 | 480億1199万 | +5.2% | 12.82 | 0.77 |
01/24 | 3,140 | 3,155 | 3,090 | 3,105 | -0.8% | 13,800 | 472億5110万 | +4.02% | 12.62 | 0.76 |
01/23 | 3,155 | 3,160 | 3,130 | 3,130 | -0.95% | 12,900 | 476億3154万 | +5.28% | 12.72 | 0.77 |
01/22 | 3,160 | 3,170 | 3,150 | 3,160 | +0.64% | 8,500 | 480億8808万 | +6.68% | 12.85 | 0.78 |
01/19 | 3,135 | 3,155 | 3,125 | 3,140 | +0.16% | 10,500 | 477億8372万 | +6.51% | 12.76 | 0.77 |
01/18 | 3,145 | 3,175 | 3,135 | 3,135 | +0.48% | 16,500 | 477億763万 | +6.85% | 12.74 | 0.77 |
01/17 | 3,110 | 3,155 | 3,100 | 3,120 | +1.3% | 20,000 | 474億7937万 | +6.89% | 12.68 | 0.77 |
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 | 3,525 705 4/7 | 2,025 405 7/19 | 277,000 1,385,000 2/23 | - | - | +14.32% 5/1 | -17.06% 6/8 |
2008年 3月期 | 3,730 746 7/31 746 7/30 | 2,605 521 4/3 | 372,000 1,860,000 4/5 | - | - | +11.03% 10/11 | -15.13% 8/22 |
2009年 3月期 | 3,405 681 4/2 | 1,900 380 2/9 | 79,400 397,000 9/16 | - | - | +10.96% 11/5 | -26.51% 10/10 |
2010年 3月期 | 2,385 477 4/2 | 1,250 250 12/2 250 11/30 | 58,000 290,000 9/29 | - | - | +11.66% 12/30 | -11.96% 11/27 |
2011年 3月期 | 1,820 364 4/30 | 1,075 215 3/15 | 30,600 153,000 5/12 | 276億9603万 | 163億5892万 | +6.32% 11/25 | -13.39% 3/16 |
2012年 3月期 | 1,355 271 5/11 271 4/1 | 1,035 207 12/9 | 52,800 264,000 1/12 | 206億1984万 | 157億5021万 | +10.03% 1/25 | -6.72% 11/10 |
2013年 3月期 | 3,100 620 3/15 | 1,060 212 11/13 212 11/12 | 726,600 3,633,000 3/4 | 471億7456万 | 161億3065万 | +55.04% 3/14 | -6% 7/23 |
2014年 3月期 | 3,250 650 4/25 | 1,635 327 2/20 | 210,000 1,050,000 4/25 | 494億5720万 | 248億8101万 | +16.12% 9/10 | -23.82% 6/6 |
2015年 3月期 | 1,970 394 11/4 | 1,505 301 5/21 | 73,800 369,000 11/4 | 299億7896万 | 229億270万 | +14.88% 11/4 | -9.16% 10/16 |
2016年 3月期 | 1,860 372 4/28 372 4/22 | 1,285 257 2/12 | 119,200 596,000 5/29 | 283億501万 | 195億5480万 | +5.34% 3/14 | -11.45% 2/12 |
2017年 3月期 | 1,890 378 3/17 | 1,320 264 6/24 | 49,200 246,000 8/19 | 287億6154万 | 200億8742万 | +8.19% 11/30 | -6.27% 4/12 |
2018年 3月期 | 2,163 11/1 | 1,655 331 4/14 331 4/12 | 35,300 2/6 | 329億1598万 | 251億8537万 | +7.97% 9/26 | -10.95% 2/13 |
2019年 3月期 | 1,900 5/10 5/9 | 1,439 12/25 | 145,200 6/25 | 289億1371万 | 218億9833万 | +9.9% 9/25 | -10.72% 7/5 |
2020年 3月期 | 2,437 12/13 | 1,450 3/13 | 107,500 4/9 | 370億8564万 | 220億6573万 | +23.05% 3/27 | -19.43% 3/12 |
2021年 3月期 | 2,493 9/29 | 1,776 7/31 | 65,700 3/11 | 379億3784万 | 270億2671万 | +15.58% 9/29 | -12.34% 10/30 |
2022年 3月期 | 2,504 9/17 | 2,033 6/21 | 131,700 10/28 | 381億523万 | 309億3767万 | +12.14% 9/15 | -9.57% 10/7 |
2023年 3月期 | 2,355 5/30 | 1,997 10/13 | 317,100 10/28 | 358億3779万 | 303億8984万 | +6.2% 2/27 | -5.54% 6/23 |
2024年 3月期 | 3,435 8/14 | 2,163 4/6 | 110,000 8/17 | 522億7296万 | 329億1598万 | +13.37% 8/10 | -11.63% 10/4 |
最新 | 3,020 2024/6/12 | 35,800 | 459億5759万 | -1.63% 3,070 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 30%(1.3倍)
- 1985/12/28 vs 1984/12/28
- 66%(1.66倍)
- 1986/12/27 vs 1985/12/28
- 63%(1.63倍)
- 1987/12/28 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- 9%(1.09倍)
- 1989/12/29 vs 1988/12/28
- 67%(1.67倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- -19%(0.81倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- -5%(0.95倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -37%(0.63倍)
- 1998/12/30 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/30 vs 1998/12/30
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/30
- -20%(0.8倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 174%(2.74倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- 40%(1.4倍)
- 2008/12/30 vs 2007/12/28
- -23%(0.77倍)
- 2009/12/30 vs 2008/12/30
- -40%(0.6倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 48%(1.48倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 40%(1.4倍)
- 2024/06/12 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
850円(1983/01/07) - 255%(3.55倍)
3,020円(6/12)