株価チャート
株価
6/7
- 前日 (6/6)
- 1,746
- 始値
- 1,739
- 高値
- 1,750
- 安値
- 1,733
- 終値 +0.06%
- 1,747
- 出来高 -11.79%
- 21,700
乖離率
- 株価(5日)
移動平均値 - -0.23%
1,751 - 株価(25日)
移動平均値 - -3.96%
1,819 - 出来高(5日)
移動平均値 - +2.65%
21,140
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 | 1,739 | 1,750 | 1,733 | 1,747 | +0.06% | 21,700 | 280億8987万 | -3.96% | 8.56 | 0.95 |
06/06 | 1,741 | 1,772 | 1,740 | 1,746 | +0.29% | 24,600 | 280億7379万 | -4.22% | 8.56 | 0.95 |
06/05 | 1,741 | 1,752 | 1,733 | 1,741 | -0.29% | 17,100 | 279億9339万 | -4.76% | 8.53 | 0.94 |
06/04 | 1,775 | 1,782 | 1,746 | 1,746 | -1.63% | 20,600 | 280億7379万 | -4.69% | 8.56 | 0.95 |
06/03 | 1,783 | 1,789 | 1,775 | 1,775 | -0.45% | 21,700 | 285億4008万 | -3.32% | 8.7 | 0.96 |
05/31 | 1,734 | 1,785 | 1,734 | 1,783 | +3.48% | 35,600 | 286億6871万 | -2.94% | 8.74 | 0.97 |
05/30 | 1,701 | 1,734 | 1,694 | 1,723 | -3.9% | 76,300 | 277億397万 | -6.21% | 8.44 | 0.93 |
05/29 | 1,802 | 1,810 | 1,785 | 1,793 | -0.94% | 42,100 | 288億2950万 | -2.55% | 8.79 | 0.97 |
05/28 | 1,844 | 1,859 | 1,800 | 1,810 | -2.43% | 82,100 | 291億284万 | -1.52% | 8.87 | 0.98 |
05/27 | 1,866 | 1,875 | 1,840 | 1,855 | -0.16% | 23,800 | 298億2639万 | +0.92% | 9.09 | 1 |
05/24 | 1,836 | 1,860 | 1,824 | 1,858 | +1.03% | 37,300 | 298億7463万 | +1.25% | 9.1 | 1.01 |
05/23 | 1,841 | 1,848 | 1,825 | 1,839 | -0.49% | 26,800 | 295億6913万 | +0.38% | 9.01 | 1 |
05/22 | 1,862 | 1,862 | 1,843 | 1,848 | -0.75% | 19,700 | 297億1384万 | +0.93% | 9.06 | 1 |
05/21 | 1,868 | 1,896 | 1,854 | 1,862 | +0.54% | 30,500 | 299億3894万 | +1.75% | 9.12 | 1.01 |
05/20 | 1,827 | 1,870 | 1,827 | 1,852 | +1.37% | 29,200 | 297億7815万 | +1.26% | 9.07 | 1 |
05/17 | 1,814 | 1,828 | 1,801 | 1,827 | +0.38% | 16,700 | 293億7618万 | -0.05% | 8.95 | 0.99 |
05/16 | 1,840 | 1,840 | 1,808 | 1,820 | -1.03% | 48,700 | 292億6363万 | -0.49% | 8.92 | 0.99 |
05/15 | 1,842 | 1,854 | 1,825 | 1,839 | -0.16% | 35,400 | 295億6913万 | +0.6% | 9.01 | 1 |
05/14 | 1,862 | 1,869 | 1,837 | 1,842 | -1.39% | 35,100 | 296億1737万 | +0.99% | 9.03 | 1 |
05/13 | 1,868 | 1,869 | 1,851 | 1,868 | 0% | 13,700 | 300億3542万 | +2.58% | 9.15 | 1.01 |
05/10 | 1,882 | 1,882 | 1,858 | 1,868 | -0.21% | 13,600 | 300億3542万 | +2.69% | 9.15 | 1.01 |
05/09 | 1,857 | 1,885 | 1,857 | 1,872 | +0.48% | 12,000 | 300億9973万 | +3.14% | 9.17 | 1.01 |
05/08 | 1,856 | 1,882 | 1,856 | 1,863 | -0.37% | 19,300 | 299億5502万 | +2.76% | 9.13 | 1.01 |
05/07 | 1,840 | 1,884 | 1,840 | 1,870 | +2.02% | 28,500 | 300億6758万 | +3.26% | 9.16 | 1.01 |
05/02 | 1,843 | 1,843 | 1,823 | 1,833 | -0.76% | 15,400 | 294億7266万 | +1.44% | 8.98 | 0.99 |
05/01 | 1,844 | 1,855 | 1,841 | 1,847 | -0.54% | 21,200 | 296億9776万 | +2.44% | 9.05 | 1 |
04/30 | 1,880 | 1,880 | 1,847 | 1,857 | -0.27% | 32,300 | 298億5855万 | +3.22% | 9.1 | 1.01 |
04/26 | 1,823 | 1,862 | 1,816 | 1,862 | +1.92% | 37,500 | 299億3894万 | +3.85% | 9.12 | 1.01 |
04/25 | 1,832 | 1,832 | 1,819 | 1,827 | +0.44% | 14,400 | 293億7618万 | +2.18% | 8.95 | 0.99 |
04/24 | 1,792 | 1,820 | 1,792 | 1,819 | +2.13% | 25,300 | 292億4755万 | +2.02% | 8.91 | 0.98 |
04/23 | 1,797 | 1,804 | 1,774 | 1,781 | -0.39% | 32,600 | 286億3655万 | +0.11% | 8.73 | 0.96 |
04/22 | 1,771 | 1,788 | 1,759 | 1,788 | +2% | 41,800 | 287億4910万 | +0.68% | 8.76 | 0.97 |
04/19 | 1,779 | 1,779 | 1,731 | 1,753 | -2.23% | 52,000 | 281億8634万 | -1.02% | 8.59 | 0.95 |
04/18 | 1,782 | 1,793 | 1,764 | 1,793 | +0.62% | 23,000 | 288億2950万 | +1.36% | 8.79 | 0.97 |
04/17 | 1,800 | 1,800 | 1,763 | 1,782 | -0.67% | 32,000 | 286億5263万 | +1.02% | 8.73 | 0.96 |
04/16 | 1,815 | 1,816 | 1,788 | 1,794 | -1.21% | 42,000 | 288億4558万 | +1.93% | 8.79 | 0.97 |
04/15 | 1,848 | 1,848 | 1,812 | 1,816 | +0.17% | 31,800 | 291億9931万 | +3.48% | 8.9 | 0.98 |
04/12 | 1,837 | 1,848 | 1,812 | 1,813 | -0.93% | 39,600 | 291億5108万 | +3.54% | 8.88 | 0.98 |
04/11 | 1,830 | 1,842 | 1,820 | 1,830 | +0.16% | 26,900 | 294億2442万 | +4.81% | 8.97 | 0.99 |
04/10 | 1,846 | 1,846 | 1,815 | 1,827 | -1.77% | 32,400 | 293億7618万 | +5% | 8.95 | 0.99 |
04/09 | 1,813 | 1,865 | 1,813 | 1,860 | +4.03% | 66,300 | 299億679万 | +7.27% | 9.11 | 1.01 |
04/08 | 1,750 | 1,791 | 1,750 | 1,788 | +2.41% | 27,000 | 287億4910万 | +3.59% | 8.76 | 0.97 |
04/05 | 1,766 | 1,770 | 1,720 | 1,746 | -1.85% | 45,300 | 280億7379万 | +1.39% | 8.56 | 0.95 |
04/04 | 1,796 | 1,804 | 1,772 | 1,779 | -0.89% | 33,300 | 286億439万 | +3.43% | 8.72 | 0.96 |
04/03 | 1,774 | 1,802 | 1,774 | 1,795 | +0.22% | 32,800 | 288億6166万 | +4.48% | 8.8 | 0.97 |
04/02 | 1,810 | 1,818 | 1,768 | 1,791 | -1.49% | 59,000 | 287億9734万 | +4.49% | 8.78 | 0.97 |
04/01 | 1,820 | 1,833 | 1,792 | 1,818 | +0.78% | 58,200 | 292億3147万 | +6.38% | 8.91 | 0.98 |
03/29 | 1,777 | 1,808 | 1,765 | 1,804 | +2.33% | 38,400 | 290億637万 | +5.87% | 8.84 | 0.98 |
03/28 | 1,750 | 1,768 | 1,750 | 1,763 | +0.74% | 23,200 | 283億4713万 | +3.77% | 8.64 | 0.95 |
03/27 | 1,742 | 1,752 | 1,739 | 1,750 | +1.04% | 25,600 | 281億3811万 | +3.18% | 8.58 | 0.95 |
03/26 | 1,725 | 1,735 | 1,720 | 1,732 | +0.41% | 17,800 | 278億4868万 | +2.3% | 8.49 | 0.94 |
03/25 | 1,726 | 1,752 | 1,716 | 1,725 | +0.58% | 30,400 | 277億3613万 | +2.07% | 8.45 | 0.93 |
03/22 | 1,726 | 1,731 | 1,703 | 1,715 | -0.46% | 32,600 | 275億7534万 | +1.66% | 8.4 | 0.93 |
03/21 | 1,725 | 1,734 | 1,717 | 1,723 | +0.47% | 32,300 | 277億397万 | +2.26% | 8.44 | 0.93 |
03/19 | 1,694 | 1,715 | 1,693 | 1,715 | +1.18% | 22,600 | 275億7534万 | +1.9% | 8.4 | 0.93 |
03/18 | 1,678 | 1,695 | 1,676 | 1,695 | +1.13% | 18,700 | 272億5376万 | +0.83% | 8.31 | 0.92 |
03/15 | 1,676 | 1,686 | 1,673 | 1,676 | -0.59% | 13,000 | 269億4826万 | -0.3% | 8.21 | 0.91 |
03/14 | 1,675 | 1,686 | 1,666 | 1,686 | +0.66% | 11,400 | 271億905万 | +0.3% | 8.26 | 0.91 |
03/13 | 1,695 | 1,703 | 1,667 | 1,675 | -0.65% | 15,700 | 269億3219万 | -0.3% | 8.21 | 0.91 |
03/12 | 1,675 | 1,686 | 1,656 | 1,686 | +0.72% | 13,100 | 271億905万 | +0.3% | 8.26 | 0.91 |
03/11 | 1,706 | 1,706 | 1,660 | 1,674 | -2.62% | 38,500 | 269億1611万 | -0.42% | 8.2 | 0.91 |
03/08 | 1,683 | 1,719 | 1,681 | 1,719 | +1.72% | 32,400 | 276億3966万 | +2.14% | 8.42 | 0.93 |
03/07 | 1,692 | 1,697 | 1,683 | 1,690 | +0.84% | 20,500 | 271億7337万 | +0.42% | 8.28 | 0.91 |
03/06 | 1,672 | 1,686 | 1,663 | 1,676 | +0.24% | 17,100 | 269億4826万 | -0.59% | 8.21 | 0.91 |
03/05 | 1,667 | 1,679 | 1,659 | 1,672 | +0.36% | 16,100 | 268億8395万 | -1.01% | 8.19 | 0.91 |
03/04 | 1,676 | 1,690 | 1,666 | 1,666 | -0.48% | 23,000 | 267億8748万 | -1.48% | 8.16 | 0.9 |
03/01 | 1,713 | 1,713 | 1,674 | 1,674 | -2.28% | 19,900 | 269億1611万 | -1.18% | 8.2 | 0.91 |
02/29 | 1,706 | 1,728 | 1,706 | 1,713 | +0.41% | 14,000 | 275億4318万 | +1.06% | 8.39 | 0.93 |
02/28 | 1,691 | 1,731 | 1,691 | 1,706 | +0.59% | 37,300 | 274億3063万 | +0.59% | 8.36 | 0.92 |
02/27 | 1,682 | 1,698 | 1,682 | 1,696 | +0.77% | 16,900 | 272億6984万 | 0% | 8.31 | 0.92 |
02/26 | 1,695 | 1,698 | 1,683 | 1,683 | +0.06% | 15,900 | 270億6082万 | -0.71% | 8.25 | 0.91 |
02/22 | 1,695 | 1,695 | 1,679 | 1,682 | -0.24% | 14,100 | 270億4474万 | -0.77% | 8.24 | 0.91 |
02/21 | 1,689 | 1,692 | 1,679 | 1,686 | +0.24% | 17,100 | 271億905万 | -0.47% | 8.26 | 0.91 |
02/20 | 1,687 | 1,692 | 1,679 | 1,682 | +0.12% | 16,700 | 270億4474万 | -0.65% | 8.24 | 0.91 |
02/19 | 1,659 | 1,680 | 1,659 | 1,680 | +1.27% | 16,700 | 270億1258万 | -0.83% | 8.23 | 0.91 |
02/16 | 1,663 | 1,671 | 1,646 | 1,659 | +0.97% | 21,200 | 266億7492万 | -2.01% | 8.13 | 0.9 |
02/15 | 1,677 | 1,677 | 1,641 | 1,643 | -1.08% | 23,200 | 264億1766万 | -3.01% | 8.05 | 0.89 |
02/14 | 1,686 | 1,686 | 1,658 | 1,661 | -1.48% | 26,200 | 267億708万 | -1.95% | 8.14 | 0.9 |
02/13 | 1,666 | 1,700 | 1,663 | 1,686 | +1.38% | 38,700 | 271億905万 | -0.47% | 8.26 | 0.91 |
02/09 | 1,676 | 1,692 | 1,663 | 1,663 | -1.42% | 17,000 | 267億3924万 | -1.71% | 8.15 | 0.9 |
02/08 | 1,666 | 1,689 | 1,658 | 1,687 | +0.84% | 34,800 | 271億2513万 | -0.3% | 8.27 | 0.91 |
02/07 | 1,673 | 1,682 | 1,668 | 1,673 | -0.12% | 21,700 | 269億3万 | -0.95% | 8.2 | 0.91 |
02/06 | 1,698 | 1,700 | 1,675 | 1,675 | -1.35% | 20,200 | 269億3219万 | -0.71% | 8.21 | 0.91 |
02/05 | 1,692 | 1,707 | 1,688 | 1,698 | +0.47% | 26,200 | 273億200万 | +0.83% | 8.32 | 0.92 |
02/02 | 1,701 | 1,701 | 1,673 | 1,690 | -1.05% | 30,200 | 271億7337万 | +0.66% | 8.28 | 0.92 |
02/01 | 1,730 | 1,730 | 1,708 | 1,708 | -1.56% | 23,400 | 274億6279万 | +1.97% | 8.37 | 0.92 |
01/31 | 1,733 | 1,744 | 1,717 | 1,735 | -0.69% | 38,800 | 278億9692万 | +3.95% | 8.5 | 0.94 |
01/30 | 1,764 | 1,764 | 1,746 | 1,747 | -0.34% | 31,100 | 280億8987万 | +5.11% | 8.56 | 0.95 |
01/29 | 1,733 | 1,755 | 1,733 | 1,753 | +1.62% | 23,700 | 281億8634万 | +5.92% | 8.59 | 0.95 |
01/26 | 1,737 | 1,747 | 1,720 | 1,725 | -0.46% | 34,800 | 277億3613万 | +4.67% | 8.45 | 0.93 |
01/25 | 1,712 | 1,737 | 1,712 | 1,733 | +0.76% | 25,000 | 278億6476万 | +5.61% | 8.49 | 0.94 |
01/24 | 1,723 | 1,729 | 1,710 | 1,720 | -0.17% | 33,300 | 276億5574万 | +5.26% | 8.43 | 0.93 |
01/23 | 1,722 | 1,747 | 1,722 | 1,723 | +0.12% | 52,200 | 277億397万 | +5.9% | 8.44 | 0.93 |
01/22 | 1,698 | 1,721 | 1,692 | 1,721 | +2.93% | 66,000 | 276億7182万 | +6.17% | 8.43 | 0.93 |
01/19 | 1,683 | 1,683 | 1,664 | 1,672 | +0.06% | 20,900 | 268億8395万 | +3.53% | 8.19 | 0.91 |
01/18 | 1,656 | 1,679 | 1,656 | 1,671 | +0.97% | 35,700 | 268億6787万 | +3.72% | 8.19 | 0.9 |
01/17 | 1,688 | 1,694 | 1,655 | 1,655 | -0.9% | 44,500 | 266億1061万 | +2.99% | 8.11 | 0.9 |
01/16 | 1,700 | 1,700 | 1,669 | 1,670 | -1.76% | 29,300 | 268億5179万 | +4.11% | 8.18 | 0.9 |
01/15 | 1,652 | 1,704 | 1,652 | 1,700 | +2.6% | 59,400 | 273億3416万 | +6.05% | 8.33 | 0.92 |
01/12 | 1,660 | 1,683 | 1,649 | 1,657 | -0.96% | 64,100 | 266億4277万 | +3.63% | 8.12 | 0.9 |
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 5月期 | 683 27,300 6/21 27,300 6/4 | 350 14,000 3/17 | 27,200 680 10/19 | - | - | +15.79% 12/26 | -17.52% 3/17 |
2009年 5月期 | 418 16,690 7/25 16,700 6/26 他2件 | 208 8,310 10/10 | 80,400 2,010 5/25 | - | - | +17.13% 12/22 | -36.17% 10/10 |
2010年 5月期 | 405 16,200 4/30 | 218 8,700 12/16 | 34,400 860 7/15 | - | - | +36.87% 4/30 | -24.1% 6/8 |
2011年 5月期 | 358 715 4/18 | 220 440 5/30 | 90,600 45,300 4/18 | 51億9165万 | 31億9486万 | +26.09% 4/15 | -22.02% 5/30 |
2012年 5月期 | 290 580 9/28 | 211 422 8/15 | 15,400 7,700 8/26 | 42億1141万 | 30億6416万 | +17.74% 8/29 | -9.64% 11/18 |
2013年 5月期 | 333 666 3/11 | 234 467 6/15 | 44,800 22,400 10/4 | 48億3586万 | 33億9091万 | +15.01% 3/19 | -16.66% 6/7 |
2014年 5月期 | 660 1,319 12/5 | 245 490 6/12 | 416,400 208,200 11/29 | 95億7733万 | 35億5791万 | +48.7% 12/2 | -21.81% 2/5 |
2015年 5月期 | 630 1,260 7/4 | 398 795 6/6 | 613,800 306,900 7/4 | 91億4893万 | 57億7254万 | +37.43% 7/4 | -10.11% 10/14 |
2016年 5月期 | 570 1,139 7/7 | 387 774 2/15 | 428,400 214,200 7/7 | 82億7034万 | 56億2006万 | +13.72% 7/6 | -11.69% 8/25 |
2017年 5月期 | 572 1,143 5/18 | 400 800 6/24 | 57,400 28,700 1/12 | 82億9939万 | 58億884万 | +9.06% 1/25 | -6.77% 6/19 |
2018年 5月期 | 878 1,755 5/22 1,755 5/21 | 500 999 6/20 | 185,800 92,900 10/16 | 127億4316万 | 72億5379万 | +23.02% 10/16 | -14.2% 2/6 |
2019年 5月期 | 825 1,649 6/15 | 460 920 12/25 | 232,200 116,100 7/6 | 119億7348万 | 66億8017万 | +10.09% 4/5 | -15.71% 12/25 |
2020年 5月期 | 976 1,952 1/14 | 498 996 3/13 | 318,800 159,400 1/30 | 141億7358万 | 72億3201万 | +22.15% 6/30 | -29.02% 3/13 |
2021年 5月期 | 1,359 2,718 9/29 | 706 1,412 6/12 | 907,800 453,900 6/30 | 197億3556万 | 102億5261万 | +23.47% 7/15 | -15.43% 10/30 |
2022年 5月期 | 1,393 10/11 | 1,035 7/9 | 696,400 7/14 | 223億9793万 | 166億4168万 | +19.8% 7/16 | -8.33% 10/20 |
2023年 5月期 | 1,644 5/10 | 1,113 6/20 | 503,800 10/14 | 264億3374万 | 178億9583万 | +11.4% 7/13 | -6.52% 5/31 |
最新 | 1,747 2024/6/7 | 21,700 | 280億8987万 | -3.96% 1,819 |
年間値上がり率
- 2008/12/30 vs 2007/12/26
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/30
- 20%(1.2倍)
- 2011/12/28 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/28
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 128%(2.28倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 57%(1.57倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 70%(1.7倍)
- 2020/12/30 vs 2019/12/30
- 22%(1.22倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19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
- 8%(1.08倍)
- 過去安値
208円(2008/10/10) - 741%(8.41倍)
1,747円(6/7)