株価チャート
株価
6/7
- 前日 (6/6)
- 5,270
- 始値
- 5,280
- 高値
- 5,290
- 安値
- 5,160
- 終値 -1.52%
- 5,190
- 出来高 -19.82%
- 107,600
乖離率
- 株価(5日)
移動平均値 - -1.22%
5,254 - 株価(25日)
移動平均値 - +3.8%
5,000 - 出来高(5日)
移動平均値 - -13.34%
124,160
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 | 5,280 | 5,290 | 5,160 | 5,190 | -1.52% | 107,600 | 1742億9062万 | +3.8% | 16.7 | 1.18 |
06/06 | 5,160 | 5,270 | 5,150 | 5,270 | +1.74% | 134,200 | 1769億7718万 | +5.84% | 16.96 | 1.2 |
06/05 | 5,320 | 5,330 | 5,150 | 5,180 | -2.63% | 101,900 | 1739億5480万 | +4.54% | 16.67 | 1.18 |
06/04 | 5,300 | 5,380 | 5,300 | 5,320 | +0.19% | 165,900 | 1786億5628万 | +7.91% | 17.12 | 1.21 |
06/03 | 5,260 | 5,340 | 5,240 | 5,310 | +1.72% | 111,200 | 1783億2046万 | +8.35% | 17.09 | 1.21 |
05/31 | 5,140 | 5,240 | 5,030 | 5,220 | +1.56% | 320,900 | 1752億9808万 | +7.03% | 16.8 | 1.19 |
05/30 | 5,160 | 5,210 | 5,120 | 5,140 | -0.58% | 120,000 | 1726億1152万 | +5.87% | 16.54 | 1.17 |
05/29 | 5,170 | 5,260 | 5,160 | 5,170 | +0.19% | 215,400 | 1736億1898万 | +6.93% | 16.64 | 1.18 |
05/28 | 5,080 | 5,160 | 5,050 | 5,160 | +1.98% | 121,100 | 1732億8316万 | +7.28% | 16.6 | 1.18 |
05/27 | 4,965 | 5,080 | 4,935 | 5,060 | +2.33% | 111,400 | 1699億2496万 | +5.73% | 16.28 | 1.15 |
05/24 | 4,985 | 5,050 | 4,940 | 4,945 | -1.69% | 170,600 | 1660億6303万 | +3.76% | 15.91 | 1.13 |
05/23 | 5,070 | 5,100 | 5,000 | 5,030 | -0.98% | 110,500 | 1689億1750万 | +5.92% | 16.19 | 1.15 |
05/22 | 5,090 | 5,150 | 5,070 | 5,080 | -0.2% | 125,000 | 1705億9660万 | +7.4% | 16.35 | 1.16 |
05/21 | 5,010 | 5,110 | 4,975 | 5,090 | +2.41% | 184,000 | 1709億3242万 | +8.11% | 16.38 | 1.16 |
05/20 | 5,040 | 5,080 | 4,960 | 4,970 | -1.39% | 118,700 | 1669億258万 | +5.97% | 15.99 | 1.13 |
05/17 | 4,815 | 5,070 | 4,795 | 5,040 | +4.67% | 274,400 | 1692億5332万 | +7.78% | 16.22 | 1.15 |
05/16 | 4,690 | 4,820 | 4,675 | 4,815 | +2.23% | 260,500 | 1616億9737万 | +3.3% | 15.49 | 1.1 |
05/15 | 4,780 | 4,795 | 4,665 | 4,710 | -1.36% | 159,600 | 1581億7126万 | +1.25% | 15.16 | 1.07 |
05/14 | 4,810 | 4,825 | 4,685 | 4,775 | -0.93% | 173,400 | 1603億5409万 | +2.84% | 15.37 | 1.09 |
05/13 | 4,840 | 4,875 | 4,770 | 4,820 | -0.82% | 179,600 | 1618億6528万 | +4.08% | 15.51 | 1.1 |
05/10 | 4,800 | 4,915 | 4,795 | 4,860 | +1.57% | 135,100 | 1632億856万 | +5.26% | 15.64 | 1.11 |
05/09 | 4,705 | 4,790 | 4,680 | 4,785 | +2.35% | 83,100 | 1606億8991万 | +3.98% | 15.4 | 1.09 |
05/08 | 4,710 | 4,730 | 4,610 | 4,675 | -0.43% | 137,100 | 1569億9589万 | +1.81% | 15.04 | 1.07 |
05/07 | 4,710 | 4,725 | 4,675 | 4,695 | -0.11% | 67,500 | 1576億6753万 | +2.27% | 15.11 | 1.07 |
05/02 | 4,670 | 4,700 | 4,645 | 4,700 | +0.75% | 77,300 | 1578億3544万 | +2.35% | 15.12 | 1.07 |
05/01 | 4,620 | 4,700 | 4,595 | 4,665 | +0.21% | 75,400 | 1566億6007万 | +1.48% | 15.01 | 1.06 |
04/30 | 4,620 | 4,675 | 4,575 | 4,655 | +1.86% | 99,200 | 1563億2425万 | +1.17% | 14.98 | 1.06 |
04/26 | 4,525 | 4,575 | 4,505 | 4,570 | -0.11% | 207,500 | 1534億6978万 | -0.76% | 14.71 | 1.04 |
04/25 | 4,670 | 4,680 | 4,495 | 4,575 | -2.87% | 220,800 | 1536億3769万 | -0.85% | 14.72 | 1.04 |
04/24 | 4,745 | 4,745 | 4,645 | 4,710 | +0.53% | 158,900 | 1581億7126万 | +1.88% | 15.16 | 1.07 |
04/23 | 4,645 | 4,690 | 4,620 | 4,685 | +0.97% | 88,300 | 1573億3171万 | +1.32% | 15.08 | 1.07 |
04/22 | 4,635 | 4,725 | 4,615 | 4,640 | +1.98% | 165,200 | 1558億2052万 | +0.32% | 14.93 | 1.06 |
04/19 | 4,575 | 4,625 | 4,500 | 4,550 | -0.11% | 153,300 | 1527億9814万 | -1.64% | 14.64 | 1.04 |
04/18 | 4,500 | 4,565 | 4,500 | 4,555 | +0.22% | 105,800 | 1529億6605万 | -1.56% | 14.66 | 1.04 |
04/17 | 4,540 | 4,600 | 4,505 | 4,545 | +0.44% | 129,200 | 1526億3023万 | -1.79% | 14.63 | 1.04 |
04/16 | 4,510 | 4,565 | 4,505 | 4,525 | -0.98% | 85,800 | 1519億5859万 | -2.25% | 14.56 | 1.03 |
04/15 | 4,505 | 4,575 | 4,495 | 4,570 | +1.33% | 124,900 | 1534億6978万 | -1.34% | 14.71 | 1.04 |
04/12 | 4,500 | 4,525 | 4,370 | 4,510 | -2.8% | 205,500 | 1514億5486万 | -2.74% | 14.51 | 1.03 |
04/11 | 4,580 | 4,640 | 4,570 | 4,640 | +0.43% | 101,000 | 1558億2052万 | -0.11% | 14.93 | 1.06 |
04/10 | 4,640 | 4,685 | 4,615 | 4,620 | -0.96% | 90,200 | 1551億4888万 | -0.56% | 14.87 | 1.05 |
04/09 | 4,625 | 4,675 | 4,600 | 4,665 | +1.19% | 72,100 | 1566億6007万 | +0.39% | 15.01 | 1.06 |
04/08 | 4,505 | 4,630 | 4,495 | 4,610 | +3.25% | 111,400 | 1548億1306万 | -0.77% | 14.83 | 1.05 |
04/05 | 4,425 | 4,480 | 4,395 | 4,465 | -0.22% | 90,400 | 1499億4367万 | -3.96% | 14.37 | 1.02 |
04/04 | 4,510 | 4,510 | 4,445 | 4,475 | -0.22% | 122,000 | 1502億7949万 | -3.97% | 14.4 | 1.02 |
04/03 | 4,485 | 4,530 | 4,450 | 4,485 | -0.11% | 130,600 | 1506億1531万 | -3.96% | 14.43 | 1.02 |
04/02 | 4,495 | 4,540 | 4,435 | 4,490 | -0.88% | 127,300 | 1507億8322万 | -4.1% | 14.45 | 1.02 |
04/01 | 4,650 | 4,655 | 4,490 | 4,530 | -2.48% | 151,700 | 1521億2650万 | -3.49% | 14.58 | 1.03 |
03/29 | 4,670 | 4,700 | 4,625 | 4,645 | -1.38% | 93,100 | 1559億8843万 | -1.28% | 9.78 | 1.06 |
03/28 | 4,755 | 4,775 | 4,690 | 4,710 | -2.48% | 125,900 | 1581億7126万 | -0.02% | 9.92 | 1.07 |
03/27 | 4,815 | 4,885 | 4,810 | 4,830 | +1.26% | 137,500 | 1622億110万 | +2.4% | 10.17 | 1.1 |
03/26 | 4,725 | 4,790 | 4,675 | 4,770 | +0.42% | 100,000 | 1601億8618万 | +1.08% | 10.04 | 1.09 |
03/25 | 4,810 | 4,820 | 4,735 | 4,750 | -0.94% | 92,700 | 1595億1454万 | +0.61% | 10 | 1.08 |
03/22 | 4,855 | 4,860 | 4,775 | 4,795 | -0.42% | 99,100 | 1610億2573万 | +1.57% | 10.09 | 1.09 |
03/21 | 4,770 | 4,840 | 4,730 | 4,815 | +1.8% | 128,500 | 1616億9737万 | +1.97% | 10.14 | 1.1 |
03/19 | 4,675 | 4,750 | 4,665 | 4,730 | +0.75% | 85,100 | 1588億4290万 | +0.34% | 9.96 | 1.08 |
03/18 | 4,750 | 4,780 | 4,670 | 4,695 | +0.21% | 118,500 | 1576億6753万 | -0.19% | 9.88 | 1.07 |
03/15 | 4,545 | 4,735 | 4,525 | 4,685 | +2.52% | 174,500 | 1573億3171万 | -0.23% | 9.86 | 1.07 |
03/14 | 4,550 | 4,570 | 4,525 | 4,570 | +0.11% | 80,300 | 1534億6978万 | -2.52% | 9.62 | 1.04 |
03/13 | 4,645 | 4,645 | 4,520 | 4,565 | -0.22% | 98,100 | 1533億187万 | -2.52% | 9.61 | 1.04 |
03/12 | 4,580 | 4,615 | 4,530 | 4,575 | -0.44% | 124,700 | 1536億3769万 | -2.2% | 9.63 | 1.04 |
03/11 | 4,645 | 4,690 | 4,525 | 4,595 | -2.34% | 117,200 | 1543億933万 | -1.63% | 9.67 | 1.05 |
03/08 | 4,635 | 4,770 | 4,635 | 4,705 | 0% | 156,300 | 1580億335万 | +0.88% | 9.91 | 1.07 |
03/07 | 4,680 | 4,715 | 4,645 | 4,705 | +0.75% | 130,900 | 1580億335万 | +1.14% | 9.91 | 1.07 |
03/06 | 4,625 | 4,710 | 4,610 | 4,670 | +0.32% | 147,200 | 1568億2798万 | +0.67% | 9.83 | 1.07 |
03/05 | 4,610 | 4,670 | 4,595 | 4,655 | +0.65% | 156,500 | 1563億2425万 | +0.61% | 9.8 | 1.06 |
03/04 | 4,670 | 4,685 | 4,610 | 4,625 | -1.39% | 133,100 | 1553億1679万 | +0.3% | 9.74 | 1.05 |
03/01 | 4,705 | 4,735 | 4,675 | 4,690 | -1.05% | 116,700 | 1574億9962万 | +2.02% | 9.87 | 1.07 |
02/29 | 4,725 | 4,740 | 4,640 | 4,740 | +0.21% | 185,400 | 1591億7872万 | +3.49% | 9.98 | 1.08 |
02/28 | 4,730 | 4,755 | 4,710 | 4,730 | -1.25% | 173,500 | 1588億4290万 | +3.66% | 9.96 | 1.08 |
02/27 | 4,770 | 4,855 | 4,750 | 4,790 | +0.42% | 129,200 | 1608億5782万 | +5.39% | 10.08 | 1.09 |
02/26 | 4,805 | 4,830 | 4,770 | 4,770 | -0.93% | 134,200 | 1601億8618万 | +5.44% | 10.04 | 1.09 |
02/22 | 4,845 | 4,850 | 4,775 | 4,815 | +0.21% | 111,600 | 1616億9737万 | +6.95% | 10.14 | 1.1 |
02/21 | 4,820 | 4,835 | 4,755 | 4,805 | -0.72% | 141,300 | 1613億6155万 | +7.33% | 10.12 | 1.1 |
02/20 | 4,895 | 4,895 | 4,820 | 4,840 | -0.92% | 94,600 | 1625億3692万 | +8.72% | 10.19 | 1.1 |
02/19 | 4,785 | 4,895 | 4,775 | 4,885 | +1.24% | 116,300 | 1640億4811万 | +10.3% | 10.28 | 1.11 |
02/16 | 4,810 | 4,835 | 4,765 | 4,825 | +1.79% | 128,000 | 1620億3319万 | +9.58% | 10.16 | 1.1 |
02/15 | 4,840 | 4,850 | 4,665 | 4,740 | -1.66% | 177,100 | 1591億7872万 | +8.24% | 9.98 | 1.08 |
02/14 | 4,750 | 4,890 | 4,685 | 4,820 | +4.44% | 386,900 | 1618億6528万 | +10.6% | 10.15 | 1.1 |
02/13 | 4,585 | 4,615 | 4,535 | 4,615 | +3.01% | 257,000 | 1549億8097万 | +6.51% | 9.72 | 1.05 |
02/09 | 4,480 | 4,525 | 4,460 | 4,480 | -0.55% | 99,500 | 1504億4740万 | +3.85% | 9.43 | 1.02 |
02/08 | 4,480 | 4,610 | 4,415 | 4,505 | +0.45% | 216,300 | 1512億8695万 | +4.69% | 9.48 | 1.03 |
02/07 | 4,410 | 4,485 | 4,395 | 4,485 | +1.01% | 136,600 | 1506億1531万 | +4.64% | 9.44 | 1.02 |
02/06 | 4,445 | 4,460 | 4,410 | 4,440 | -0.22% | 84,900 | 1491億411万 | +4.01% | 9.35 | 1.01 |
02/05 | 4,455 | 4,475 | 4,430 | 4,450 | +1.25% | 82,500 | 1494億3994万 | +4.58% | 9.37 | 1.01 |
02/02 | 4,350 | 4,410 | 4,340 | 4,395 | -0.45% | 95,500 | 1475億9292万 | +3.7% | 9.25 | 1 |
02/01 | 4,420 | 4,445 | 4,405 | 4,415 | -0.11% | 86,000 | 1482億6456万 | +4.52% | 9.29 | 1.01 |
01/31 | 4,355 | 4,420 | 4,320 | 4,420 | +1.26% | 89,400 | 1484億3247万 | +4.94% | 9.31 | 1.01 |
01/30 | 4,360 | 4,380 | 4,340 | 4,365 | 0% | 61,400 | 1465億8546万 | +3.95% | 9.19 | 1 |
01/29 | 4,285 | 4,370 | 4,285 | 4,365 | +2.22% | 90,100 | 1465億8546万 | +4.18% | 9.19 | 1 |
01/26 | 4,275 | 4,290 | 4,250 | 4,270 | +0.23% | 68,900 | 1433億9517万 | +2.18% | 8.99 | 0.97 |
01/25 | 4,265 | 4,280 | 4,240 | 4,260 | -0.47% | 45,900 | 1430億5935万 | +2.13% | 8.97 | 0.97 |
01/24 | 4,295 | 4,300 | 4,240 | 4,280 | -0.47% | 52,700 | 1437億3099万 | +2.79% | 9.01 | 0.98 |
01/23 | 4,290 | 4,315 | 4,270 | 4,300 | 0% | 70,700 | 1444億263万 | +3.42% | 9.05 | 0.98 |
01/22 | 4,290 | 4,310 | 4,270 | 4,300 | +1.3% | 86,800 | 1444億263万 | +3.56% | 9.05 | 0.98 |
01/19 | 4,215 | 4,250 | 4,185 | 4,245 | +0.12% | 112,100 | 1425億5562万 | +2.36% | 8.94 | 0.97 |
01/18 | 4,195 | 4,240 | 4,175 | 4,240 | +1.31% | 79,400 | 1423億8771万 | +2.32% | 8.93 | 0.97 |
01/17 | 4,160 | 4,240 | 4,160 | 4,185 | +0.24% | 96,800 | 1405億4070万 | +1.14% | 8.81 | 0.95 |
01/16 | 4,225 | 4,255 | 4,150 | 4,175 | -2.11% | 79,100 | 1402億488万 | +0.87% | 8.79 | 0.95 |
01/15 | 4,250 | 4,285 | 4,220 | 4,265 | +0.71% | 52,400 | 1432億2726万 | +2.9% | 8.98 | 0.97 |
01/12 | 4,245 | 4,270 | 4,220 | 4,235 | +0.47% | 77,200 | 1422億1980万 | +2.15% | 8.92 | 0.97 |
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 | 1,747 6/25 | 933 1/22 | 702,900 4/16 | - | - | +13.64% 2/22 | -22.6% 11/20 |
2009年 3月期 | 1,703 6/26 | 998 10/10 | 537,600 1/27 | - | - | +22.37% 11/5 | -25.02% 10/10 |
2010年 3月期 | 1,545 2/23 | 999 7/13 6/8 | 652,000 8/17 | - | - | +25.84% 8/17 | -9.41% 7/13 |
2011年 3月期 | 1,710 4/26 | 1,081 10/29 | 520,900 3/17 | 628億9722万 | 397億6134万 | +13.04% 11/24 | -19.44% 5/27 |
2012年 3月期 | 1,787 10/11 | 1,348 8/9 | 522,900 2/24 | 657億2943万 | 495億8213万 | +7.88% 9/29 | -9.18% 8/8 |
2013年 3月期 | 2,222 3/27 | 1,415 6/4 | 841,300 2/14 | 817億2960万 | 520億4653万 | +10.56% 7/4 | -12.91% 9/14 |
2014年 3月期 | 2,619 7/19 | 1,874 2/14 | 746,300 2/13 | 963億3205万 | 689億2948万 | +9.59% 7/2 | -12.78% 2/13 |
2015年 3月期 | 3,060 3/25 | 2,072 4/11 | 458,700 12/11 | 1125億5294万 | 762億1232万 | +11.06% 12/9 | -8.27% 10/17 |
2016年 3月期 | 3,385 5/18 | 2,350 2/10 | 542,100 2/12 | 1245億710万 | 864億3772万 | +8.81% 3/22 | -13.35% 1/21 |
2017年 3月期 | 2,982 3/10 | 2,265 8/25 | 347,800 11/14 | 1096億8395万 | 833億1125万 | +8.81% 11/14 | -13.02% 8/19 |
2018年 3月期 | 4,045 1/10 | 2,617 4/14 | 412,800 8/14 | 1487億8322万 | 962億5851万 | +9.09% 11/21 | -7.93% 2/6 |
2019年 3月期 | 3,995 5/15 | 2,657 12/25 | 675,400 10/25 | 1401億5262万 | 932億1289万 | +10.67% 2/25 | -18.52% 10/25 |
2020年 3月期 | 4,120 12/20 | 2,537 3/17 | 361,400 5/17 | 1445億3787万 | 890億305万 | +11.08% 11/11 | -18.67% 3/9 |
2021年 3月期 | 3,455 5/29 | 2,653 12/23 | 169,800 3/9 | 1212億834万 | 930億7256万 | +11.13% 5/28 | -8.72% 6/29 |
2022年 3月期 | 3,640 9/14 9/9 他3件 | 2,783 1/27 | 219,100 2/14 | 1276億9851万 | 976億3323万 | +10.05% 6/7 | -13.61% 11/11 |
2023年 3月期 | 3,755 3/9 | 2,859 5/17 | 626,700 10/28 | 1261億44万 | 1002億9946万 | +7.42% 10/26 | -4.79% 12/21 |
2024年 3月期 | 4,895 2/20 2/19 | 3,540 4/6 | 386,900 2/14 | 1643億8393万 | 1188億8031万 | +11.11% 8/14 | -7.51% 10/4 |
最新 | 5,190 2024/6/7 | 107,600 | 1742億9062万 | +3.8% 5,000 |
年間値上がり率
- 1984/12/26 vs 1983/12/28
- 16%(1.16倍)
- 1985/12/28 vs 1984/12/26
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 94%(1.94倍)
- 1987/12/28 vs 1986/12/27
- 2%(1.02倍)
- 1988/12/28 vs 1987/12/28
- 44%(1.44倍)
- 1989/12/29 vs 1988/12/28
- 67%(1.67倍)
- 1990/12/28 vs 1989/12/29
- 13%(1.13倍)
- 1991/12/30 vs 1990/12/28
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/30
- -51%(0.49倍)
- 1993/12/30 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/30 vs 1993/12/30
- 45%(1.45倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -17%(0.83倍)
- 1998/12/30 vs 1997/12/30
- -42%(0.58倍)
- 1999/12/30 vs 1998/12/30
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/28
- 26%(1.26倍)
- 2003/12/30 vs 2002/12/30
- 29%(1.29倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 27%(1.27倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- 12%(1.12倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- 14%(1.14倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 43%(1.43倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/06/07 vs 2023/12/29
- 27%(1.27倍)
- 過去安値
298円(1984/08/04) - 1642%(17.42倍)
5,190円(6/7)