株価チャート
株価
6/7
- 前日 (6/6)
- 3,460
- 始値
- 3,430
- 高値
- 3,455
- 安値
- 3,340
- 終値 -3.18%
- 3,350
- 出来高 ±0%
- 7,400
乖離率
- 株価(5日)
移動平均値 - -2.16%
3,424 - 株価(25日)
移動平均値 - -0.68%
3,373 - 出来高(5日)
移動平均値 - -18.14%
9,040
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 | 3,430 | 3,455 | 3,340 | 3,350 | -3.18% | 7,400 | 434億3272万 | -0.68% | 10.42 | 0.93 |
06/06 | 3,440 | 3,480 | 3,430 | 3,460 | +0.87% | 7,400 | 448億5887万 | +2.49% | 10.77 | 0.96 |
06/05 | 3,455 | 3,455 | 3,415 | 3,430 | -1.15% | 3,900 | 444億6992万 | +1.6% | 10.67 | 0.95 |
06/04 | 3,385 | 3,520 | 3,385 | 3,470 | +1.76% | 19,600 | 449億8852万 | +2.85% | 10.8 | 0.96 |
06/03 | 3,530 | 3,530 | 3,390 | 3,410 | -2.43% | 6,900 | 442億1062万 | +1.31% | 10.61 | 0.95 |
05/31 | 3,470 | 3,540 | 3,470 | 3,495 | +0.72% | 10,900 | 453億1265万 | +3.86% | 10.87 | 0.97 |
05/30 | 3,430 | 3,470 | 3,370 | 3,470 | +1.02% | 10,200 | 449億8852万 | +3.34% | 10.8 | 0.96 |
05/29 | 3,495 | 3,495 | 3,425 | 3,435 | -1.43% | 6,900 | 445億3475万 | +2.45% | 10.69 | 0.95 |
05/28 | 3,465 | 3,535 | 3,465 | 3,485 | +0.58% | 12,100 | 451億8300万 | +4.12% | 10.84 | 0.97 |
05/27 | 3,420 | 3,540 | 3,410 | 3,465 | +3.43% | 27,400 | 449億2370万 | +3.65% | 10.78 | 0.96 |
05/24 | 3,300 | 3,385 | 3,300 | 3,350 | +0.3% | 10,200 | 434億3272万 | +0.27% | 10.42 | 0.93 |
05/23 | 3,355 | 3,355 | 3,295 | 3,340 | -0.3% | 12,300 | 433億307万 | -0.18% | 10.39 | 0.93 |
05/22 | 3,400 | 3,400 | 3,350 | 3,350 | -1.03% | 5,800 | 434億3272万 | -0.24% | 10.42 | 0.93 |
05/21 | 3,340 | 3,415 | 3,340 | 3,385 | +1.8% | 13,200 | 438億8650万 | +0.42% | 10.53 | 0.94 |
05/20 | 3,245 | 3,385 | 3,245 | 3,325 | +2.47% | 12,600 | 431億860万 | -1.74% | 10.35 | 0.92 |
05/17 | 3,235 | 3,270 | 3,160 | 3,245 | +0.31% | 18,100 | 420億7140万 | -4.5% | 10.1 | 0.9 |
05/16 | 3,190 | 3,290 | 3,190 | 3,235 | +1.41% | 17,900 | 419億4175万 | -5.27% | 10.07 | 0.9 |
05/15 | 3,180 | 3,225 | 3,080 | 3,190 | -2.45% | 37,600 | 413億5832万 | -7% | 9.93 | 0.89 |
05/14 | 3,375 | 3,375 | 3,220 | 3,270 | -2.39% | 30,600 | 423億9552万 | -5.11% | 10.17 | 0.91 |
05/13 | 3,375 | 3,380 | 3,350 | 3,350 | -0.74% | 3,200 | 434億3272万 | -3.26% | 10.42 | 0.93 |
05/10 | 3,355 | 3,415 | 3,340 | 3,375 | +0.6% | 5,200 | 437億5685万 | -2.85% | 10.5 | 0.94 |
05/09 | 3,325 | 3,380 | 3,325 | 3,355 | +0.9% | 8,700 | 434億9755万 | -3.56% | 10.44 | 0.93 |
05/08 | 3,365 | 3,405 | 3,320 | 3,325 | -1.19% | 10,900 | 431億860万 | -4.65% | 10.35 | 0.92 |
05/07 | 3,430 | 3,430 | 3,365 | 3,365 | -1.17% | 3,700 | 436億2720万 | -3.8% | 10.47 | 0.93 |
05/02 | 3,430 | 3,435 | 3,390 | 3,405 | 0% | 4,200 | 441億4580万 | -2.94% | 10.59 | 0.95 |
05/01 | 3,470 | 3,485 | 3,385 | 3,405 | -1.87% | 8,600 | 441億4580万 | -3.43% | 10.59 | 0.95 |
04/30 | 3,405 | 3,470 | 3,365 | 3,470 | +2.36% | 19,800 | 449億8852万 | -1.98% | 10.8 | 0.96 |
04/26 | 3,260 | 3,420 | 3,260 | 3,390 | +3.99% | 33,100 | 439億5132万 | -4.45% | 10.55 | 0.94 |
04/25 | 3,405 | 3,405 | 3,260 | 3,260 | -3.69% | 9,000 | 422億6587万 | -8.43% | 10.14 | 0.91 |
04/24 | 3,380 | 3,405 | 3,370 | 3,385 | +1.65% | 7,800 | 438億8650万 | -5.34% | 10.53 | 0.94 |
04/23 | 3,355 | 3,375 | 3,300 | 3,330 | -0.45% | 4,700 | 431億7342万 | -7.09% | 10.36 | 0.92 |
04/22 | 3,330 | 3,375 | 3,305 | 3,345 | +1.83% | 15,100 | 433億6790万 | -6.95% | 10.41 | 0.93 |
04/19 | 3,355 | 3,355 | 3,270 | 3,285 | -2.38% | 22,800 | 425億9000万 | -8.9% | 10.22 | 0.91 |
04/18 | 3,395 | 3,430 | 3,365 | 3,365 | -1.46% | 9,100 | 436億2720万 | -7.17% | 10.47 | 0.93 |
04/17 | 3,495 | 3,495 | 3,415 | 3,415 | -2.29% | 8,600 | 442億7545万 | -5.97% | 10.63 | 0.95 |
04/16 | 3,615 | 3,615 | 3,470 | 3,495 | -3.59% | 17,300 | 453億1265万 | -3.85% | 10.87 | 0.97 |
04/15 | 3,625 | 3,675 | 3,615 | 3,625 | -1.36% | 5,500 | 469億9809万 | -0.03% | 11.28 | 1.01 |
04/12 | 3,750 | 3,750 | 3,660 | 3,675 | -0.81% | 12,000 | 476億4634万 | +1.69% | 11.43 | 1.02 |
04/11 | 3,665 | 3,720 | 3,660 | 3,705 | +0.41% | 13,400 | 480億3529万 | +2.95% | 11.53 | 1.03 |
04/10 | 3,655 | 3,695 | 3,590 | 3,690 | +0.96% | 26,000 | 478億4082万 | +2.96% | 11.48 | 1.02 |
04/09 | 3,595 | 3,665 | 3,595 | 3,655 | +1.25% | 7,700 | 473億8704万 | +2.41% | 11.37 | 1.02 |
04/08 | 3,620 | 3,630 | 3,585 | 3,610 | 0% | 11,400 | 468億362万 | +1.6% | 11.23 | 1 |
04/05 | 3,620 | 3,685 | 3,550 | 3,610 | -1.77% | 19,100 | 468億362万 | +2.01% | 11.23 | 1 |
04/04 | 3,645 | 3,720 | 3,610 | 3,675 | +1.38% | 25,200 | 476億4634万 | +4.26% | 11.43 | 1.02 |
04/03 | 3,505 | 3,635 | 3,505 | 3,625 | +3.42% | 28,700 | 469億9809万 | +3.36% | 11.28 | 1.01 |
04/02 | 3,535 | 3,625 | 3,485 | 3,505 | -1.41% | 30,300 | 454億4230万 | +0.34% | 10.91 | 0.97 |
04/01 | 3,610 | 3,630 | 3,550 | 3,555 | -1.39% | 15,900 | 460億9055万 | +2.04% | 11.06 | 0.99 |
03/29 | 3,620 | 3,690 | 3,605 | 3,605 | -0.41% | 21,600 | 467億3879万 | +3.8% | 9.03 | 1 |
03/28 | 3,770 | 3,770 | 3,600 | 3,620 | -5.97% | 26,000 | 469億3327万 | +4.78% | 9.07 | 1.01 |
03/27 | 3,765 | 3,880 | 3,765 | 3,850 | +2.26% | 42,700 | 499億1522万 | +12.05% | 9.64 | 1.07 |
03/26 | 3,695 | 3,770 | 3,695 | 3,765 | +2.73% | 23,400 | 488億1319万 | +10.51% | 9.43 | 1.05 |
03/25 | 3,740 | 3,760 | 3,650 | 3,665 | -0.41% | 24,900 | 475億1669万 | +8.43% | 9.18 | 1.02 |
03/22 | 3,655 | 3,725 | 3,655 | 3,680 | +0.68% | 14,200 | 477億1117万 | +9.72% | 9.22 | 1.02 |
03/21 | 3,620 | 3,680 | 3,620 | 3,655 | +1.81% | 11,300 | 473億8704万 | +9.76% | 9.16 | 1.02 |
03/19 | 3,600 | 3,635 | 3,565 | 3,590 | -0.42% | 9,800 | 465億4432万 | +8.36% | 8.99 | 1 |
03/18 | 3,635 | 3,680 | 3,555 | 3,605 | -0.41% | 22,300 | 467億3879万 | +9.28% | 9.03 | 1 |
03/15 | 3,770 | 3,790 | 3,610 | 3,620 | -3.98% | 44,000 | 469億3327万 | +10.47% | 9.07 | 1.01 |
03/14 | 3,570 | 3,770 | 3,570 | 3,770 | +6.35% | 68,800 | 488億7802万 | +15.79% | 9.44 | 1.05 |
03/13 | 3,500 | 3,680 | 3,485 | 3,545 | +1.58% | 74,800 | 459億6090万 | +9.85% | 8.88 | 0.98 |
03/12 | 3,455 | 3,520 | 3,375 | 3,490 | +7.38% | 134,100 | 452億4782万 | +8.79% | 8.74 | 0.97 |
03/11 | 3,295 | 3,295 | 3,210 | 3,250 | -2.55% | 13,700 | 421億3622万 | +1.88% | 8.14 | 0.9 |
03/08 | 3,290 | 3,370 | 3,290 | 3,335 | +1.37% | 23,500 | 432億3825万 | +4.78% | 8.35 | 0.93 |
03/07 | 3,375 | 3,410 | 3,260 | 3,290 | -1.79% | 28,700 | 426億5482万 | +3.69% | 8.24 | 0.91 |
03/06 | 3,310 | 3,370 | 3,295 | 3,350 | +1.06% | 14,600 | 434億3272万 | +5.95% | 8.39 | 0.93 |
03/05 | 3,245 | 3,340 | 3,225 | 3,315 | +1.84% | 18,600 | 429億7895万 | +5.2% | 8.3 | 0.92 |
03/04 | 3,245 | 3,260 | 3,215 | 3,255 | 0% | 13,900 | 422億105万 | +3.7% | 8.15 | 0.9 |
03/01 | 3,235 | 3,275 | 3,200 | 3,255 | +0.31% | 14,900 | 422億105万 | +3.96% | 8.15 | 0.9 |
02/29 | 3,215 | 3,290 | 3,215 | 3,245 | +0.15% | 10,800 | 420億7140万 | +3.97% | 8.13 | 0.9 |
02/28 | 3,275 | 3,310 | 3,240 | 3,240 | -1.07% | 10,900 | 420億657万 | +4.08% | 8.12 | 0.9 |
02/27 | 3,295 | 3,315 | 3,240 | 3,275 | +0.15% | 13,200 | 424億6035万 | +5.41% | 8.2 | 0.91 |
02/26 | 3,290 | 3,350 | 3,235 | 3,270 | -0.3% | 18,500 | 423億9552万 | +5.59% | 8.19 | 0.91 |
02/22 | 3,180 | 3,280 | 3,165 | 3,280 | +3.96% | 39,000 | 425億2517万 | +6.29% | 8.22 | 0.91 |
02/21 | 3,140 | 3,180 | 3,130 | 3,155 | +0.48% | 9,000 | 409億455万 | +2.53% | 7.9 | 0.88 |
02/20 | 3,140 | 3,175 | 3,110 | 3,140 | 0% | 20,400 | 407億1007万 | +2.15% | 7.87 | 0.87 |
02/19 | 3,100 | 3,145 | 3,075 | 3,140 | +1.78% | 15,500 | 407億1007万 | +2.11% | 7.87 | 0.87 |
02/16 | 3,030 | 3,085 | 3,015 | 3,085 | +2.49% | 18,100 | 399億9700万 | +0.42% | 7.73 | 0.86 |
02/15 | 3,070 | 3,070 | 2,978 | 3,010 | -2.59% | 24,300 | 390億2462万 | -2.02% | 7.54 | 0.84 |
02/14 | 3,165 | 3,180 | 3,070 | 3,090 | -3.89% | 24,500 | 400億6182万 | +0.46% | 7.74 | 0.86 |
02/13 | 3,285 | 3,295 | 3,140 | 3,215 | -1.08% | 31,800 | 416億8245万 | +4.55% | 8.05 | 0.89 |
02/09 | 3,095 | 3,270 | 3,095 | 3,250 | +6.04% | 65,800 | 421億3622万 | +5.83% | 8.14 | 0.9 |
02/08 | 3,125 | 3,125 | 3,010 | 3,065 | -0.33% | 38,200 | 397億3770万 | +0.03% | 7.68 | 0.85 |
02/07 | 3,035 | 3,100 | 3,035 | 3,075 | +0.65% | 11,000 | 398億6735万 | +0.49% | 7.7 | 0.85 |
02/06 | 3,070 | 3,075 | 3,050 | 3,055 | -0.49% | 11,000 | 396億805万 | 0% | 7.65 | 0.85 |
02/05 | 3,070 | 3,080 | 3,050 | 3,070 | +0.66% | 11,300 | 398億252万 | +0.59% | 7.69 | 0.85 |
02/02 | 3,065 | 3,070 | 3,035 | 3,050 | -0.49% | 8,000 | 395億4322万 | +0.07% | 7.64 | 0.85 |
02/01 | 3,080 | 3,080 | 3,040 | 3,065 | -0.49% | 7,900 | 397億3770万 | +0.66% | 7.68 | 0.85 |
01/31 | 3,015 | 3,085 | 3,015 | 3,080 | +1.65% | 12,700 | 399億3217万 | +1.25% | 7.72 | 0.86 |
01/30 | 3,065 | 3,065 | 3,025 | 3,030 | -1.14% | 11,300 | 392億8392万 | -0.23% | 7.59 | 0.84 |
01/29 | 3,040 | 3,065 | 3,030 | 3,065 | +1.49% | 10,500 | 397億3770万 | +1.02% | 7.68 | 0.85 |
01/26 | 3,010 | 3,050 | 3,000 | 3,020 | -0.98% | 13,000 | 391億5427万 | -0.36% | 7.57 | 0.84 |
01/25 | 2,998 | 3,055 | 2,998 | 3,050 | +1.16% | 10,800 | 395億4322万 | +0.69% | 7.64 | 0.85 |
01/24 | 3,040 | 3,040 | 2,986 | 3,015 | -0.5% | 15,200 | 390億8945万 | -0.36% | 7.55 | 0.84 |
01/23 | 3,115 | 3,115 | 3,030 | 3,030 | -1.94% | 10,700 | 392億8392万 | +0.17% | 7.59 | 0.84 |
01/22 | 3,025 | 3,100 | 3,025 | 3,090 | +2.32% | 14,600 | 400億6182万 | +2.05% | 7.74 | 0.86 |
01/19 | 3,020 | 3,045 | 3,005 | 3,020 | +0.33% | 11,500 | 391億5427万 | -0.17% | 7.57 | 0.84 |
01/18 | 3,080 | 3,080 | 3,010 | 3,010 | -1.31% | 7,600 | 390億2462万 | -0.46% | 7.54 | 0.84 |
01/17 | 3,075 | 3,115 | 3,035 | 3,050 | -1.13% | 19,200 | 395億4322万 | +0.99% | 7.64 | 0.85 |
01/16 | 3,145 | 3,145 | 3,070 | 3,085 | -2.37% | 14,900 | 399億9700万 | +2.29% | 7.73 | 0.86 |
01/15 | 3,075 | 3,160 | 3,075 | 3,160 | +2.76% | 15,500 | 409億6937万 | +4.84% | 7.92 | 0.88 |
01/12 | 3,110 | 3,115 | 3,060 | 3,075 | -0.16% | 11,500 | 398億6735万 | +2.3% | 7.7 | 0.85 |
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 | |
2008年 3月期 | 1,700 170 6/7 | 630 63 1/22 63 1/18 他2件 | 754,800 7,548,000 5/11 | - | - | +19.63% 6/7 | -25.5% 1/16 |
2009年 3月期 | 1,010 101 6/18 | 150 15 2/20 | 1,243,800 12,438,000 2/20 | - | - | +71.28% 4/7 | -46.88% 2/20 |
2010年 3月期 | 930 93 6/18 | 330 33 4/1 | 836,900 8,369,000 3/18 | - | - | +32.3% 6/18 | -26.11% 7/13 |
2011年 3月期 | 1,790 179 3/25 | 380 38 10/29 38 10/27 他3件 | 8,390,600 83,906,000 3/24 | 232億717万 | 49億2666万 | +170.44% 3/24 | -18.66% 5/19 |
2012年 3月期 | 1,430 143 4/4 | 760 76 8/9 | 1,323,100 13,231,000 6/2 | 185億3980万 | 98億5332万 | +22.63% 9/5 | -19.12% 5/25 |
2013年 3月期 | 1,210 121 1/10 | 640 64 10/10 | 880,000 8,800,000 1/8 | 156億8752万 | 82億9753万 | +21.44% 12/3 | -22.54% 5/11 |
2014年 3月期 | 1,600 160 9/20 | 770 77 6/7 | 7,701,700 77,017,000 9/20 | 207億4384万 | 99億8297万 | +38.56% 9/20 | -21.81% 6/7 |
2015年 3月期 | 2,310 231 10/28 | 1,140 114 5/20 | 3,742,900 37,429,000 9/9 | 299億4913万 | 147億8009万 | +28.13% 9/9 | -17.42% 5/19 |
2016年 3月期 | 1,870 187 4/27 187 4/24 他4件 | 1,020 102 2/12 | 414,300 4,143,000 8/18 | 242億4453万 | 132億2429万 | +39.79% 4/18 | -19.48% 2/12 |
2017年 3月期 | 1,860 186 4/18 | 1,110 111 4/6 111 4/5 | 9,125,400 91,254,000 4/18 | 241億1488万 | 143億9114万 | +10.55% 8/1 | -12.33% 6/16 |
2018年 3月期 | 2,000 200 8/30 | 1,350 135 4/17 | 1,046,900 10,469,000 7/6 | 259億2998万 | 175億274万 | +10.11% 5/22 | -10.86% 11/15 |
2019年 3月期 | 1,787 5/18 | 1,404 12/25 | 247,800 7/9 | 231億6844万 | 182億285万 | +10.74% 11/28 | -14.52% 12/25 |
2020年 3月期 | 1,771 12/27 | 1,050 3/13 | 116,300 3/25 | 229億6100万 | 136億1324万 | +8.15% 7/4 | -25.44% 3/13 |
2021年 3月期 | 1,495 3/19 | 1,083 8/7 | 268,000 9/7 | 193億8266万 | 140億4108万 | +12.36% 9/4 | -6.96% 4/21 |
2022年 3月期 | 2,240 9/14 | 1,260 5/13 | 209,000 8/12 | 290億4158万 | 163億3589万 | +14.95% 2/16 | -9.23% 1/27 |
2023年 3月期 | 3,850 3/31 | 1,815 5/19 | 211,300 10/28 | 499億1522万 | 235億3146万 | +16.33% 3/15 | -7.95% 9/20 |
2024年 3月期 | 4,585 5/10 5/9 | 2,816 11/9 10/24 | 183,300 10/30 | 594億4449万 | 365億942万 | +15.8% 3/14 | -16.75% 6/1 |
最新 | 3,350 2024/6/7 | 7,400 | 434億3272万 | -0.68% 3,373 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -1%(0.99倍)
- 1985/12/28 vs 1984/12/28
- 167%(2.67倍)
- 1986/12/27 vs 1985/12/28
- -7%(0.93倍)
- 1987/12/28 vs 1986/12/27
- 49%(1.49倍)
- 1988/12/28 vs 1987/12/28
- 52%(1.52倍)
- 1989/12/29 vs 1988/12/28
- 144%(2.44倍)
- 1990/12/28 vs 1989/12/29
- -64%(0.36倍)
- 1991/12/30 vs 1990/12/28
- -21%(0.79倍)
- 1992/12/30 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/30 vs 1992/12/30
- -14%(0.86倍)
- 1994/12/30 vs 1993/12/30
- 19%(1.19倍)
- 1995/12/29 vs 1994/12/30
- 32%(1.32倍)
- 1996/12/30 vs 1995/12/29
- -33%(0.67倍)
- 1997/12/30 vs 1996/12/30
- -73%(0.27倍)
- 1998/12/30 vs 1997/12/30
- 46%(1.46倍)
- 1999/12/30 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/30
- -40%(0.6倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 90%(1.9倍)
- 2004/12/30 vs 2003/12/30
- 119%(2.19倍)
- 2005/12/30 vs 2004/12/30
- 13%(1.13倍)
- 2006/12/29 vs 2005/12/30
- -61%(0.39倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- 131%(2.31倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 53%(1.53倍)
- 2015/12/30 vs 2014/12/30
- -31%(0.69倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- 59%(1.59倍)
- 2022/12/30 vs 2021/12/30
- 52%(1.52倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/06/07 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
150円(2009/02/20) - 2133%(22.33倍)
3,350円(6/7)