株価チャート
株価
6/7
- 前日 (6/6)
- 2,104
- 始値
- 2,094
- 高値
- 2,172
- 安値
- 2,093
- 終値 +3.23%
- 2,172
- 出来高 -34.88%
- 352,800
乖離率
- 株価(5日)
移動平均値 - +1.16%
2,147 - 株価(25日)
移動平均値 - -3.51%
2,251 - 出来高(5日)
移動平均値 - -30.96%
511,020
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 | 2,094 | 2,172 | 2,093 | 2,172 | +3.23% | 352,800 | 1085億6360万 | -3.51% | 15.38 | 3.14 |
06/06 | 2,135 | 2,146 | 2,089 | 2,104 | -0.89% | 541,800 | 1051億6474万 | -6.94% | 14.9 | 3.04 |
06/05 | 2,151 | 2,174 | 2,108 | 2,123 | -1.8% | 491,600 | 1061億1442万 | -6.76% | 15.03 | 3.07 |
06/04 | 2,156 | 2,217 | 2,127 | 2,162 | -0.55% | 661,700 | 1080億6377万 | -5.67% | 15.31 | 3.12 |
06/03 | 2,206 | 2,212 | 2,161 | 2,174 | -1.32% | 507,200 | 1086億6357万 | -5.6% | 15.39 | 3.14 |
05/31 | 2,134 | 2,256 | 2,124 | 2,203 | +4.06% | 1,297,900 | 1101億1308万 | -4.88% | 15.6 | 3.18 |
05/30 | 2,095 | 2,139 | 2,080 | 2,117 | +0.95% | 911,900 | 1058億1452万 | -9.02% | 14.99 | 3.06 |
05/29 | 2,120 | 2,140 | 2,068 | 2,097 | -0.14% | 660,200 | 1048億1486万 | -10.46% | 14.85 | 3.03 |
05/28 | 2,136 | 2,182 | 2,100 | 2,100 | +0.67% | 1,048,900 | 1049億6481万 | -10.87% | 14.87 | 3.03 |
05/27 | 2,071 | 2,111 | 2,030 | 2,086 | -0.1% | 854,000 | 1042億6504万 | -12.17% | 14.77 | 3.01 |
05/24 | 2,082 | 2,128 | 2,050 | 2,088 | -3.42% | 925,800 | 1043億6501万 | -12.75% | 14.78 | 3.02 |
05/23 | 2,182 | 2,203 | 2,142 | 2,162 | -0.23% | 588,900 | 1080億6377万 | -10.4% | 15.31 | 3.12 |
05/22 | 2,193 | 2,240 | 2,152 | 2,167 | -3.82% | 1,022,300 | 1083億1368万 | -10.9% | 15.34 | 3.13 |
05/21 | 2,317 | 2,344 | 2,235 | 2,253 | -4.01% | 1,259,400 | 1124億947万 | -8.23% | 15.95 | 3.26 |
05/20 | 2,128 | 2,383 | 2,122 | 2,347 | +7.76% | 2,263,800 | 1170億9944万 | -5.13% | 16.62 | 3.39 |
05/17 | 2,379 | 2,380 | 2,175 | 2,178 | -10.11% | 3,416,300 | 1086億6748万 | -12.71% | 15.42 | 3.15 |
05/16 | 2,572 | 2,583 | 2,308 | 2,423 | +0.04% | 3,196,500 | 1208億9132万 | -3.96% | 17.15 | 3.5 |
05/15 | 2,437 | 2,454 | 2,390 | 2,422 | -1.22% | 1,511,400 | 1208億4143万 | -4.65% | 17.15 | 3.5 |
05/14 | 2,395 | 2,482 | 2,393 | 2,452 | +3.24% | 911,200 | 1223億3823万 | -4.18% | 17.36 | 3.54 |
05/13 | 2,420 | 2,426 | 2,348 | 2,375 | -1.74% | 759,200 | 1184億9645万 | -7.91% | 16.81 | 3.43 |
05/10 | 2,420 | 2,462 | 2,391 | 2,417 | +0.96% | 754,600 | 1205億9196万 | -7% | 17.11 | 3.49 |
05/09 | 2,395 | 2,433 | 2,367 | 2,394 | -0.25% | 614,800 | 1194億4442万 | -8.52% | 16.95 | 3.46 |
05/08 | 2,414 | 2,503 | 2,352 | 2,400 | -0.58% | 1,288,800 | 1197億4378万 | -9.23% | 16.99 | 3.47 |
05/07 | 2,471 | 2,471 | 2,286 | 2,414 | -1.11% | 1,718,000 | 1204億4228万 | -9.66% | 17.09 | 3.49 |
05/02 | 2,406 | 2,530 | 2,401 | 2,441 | +0.37% | 938,100 | 1217億8940万 | -9.46% | 17.28 | 3.53 |
05/01 | 2,451 | 2,464 | 2,394 | 2,432 | -2.37% | 905,100 | 1213億4036万 | -10.52% | 17.22 | 3.51 |
04/30 | 2,556 | 2,577 | 2,490 | 2,491 | -0.76% | 765,500 | 1242億8406万 | -9.09% | 17.64 | 3.6 |
04/26 | 2,484 | 2,514 | 2,437 | 2,510 | +2.83% | 625,800 | 1252億3203万 | -9.12% | 17.77 | 3.63 |
04/25 | 2,461 | 2,468 | 2,422 | 2,441 | -1.97% | 504,500 | 1217億8940万 | -12.29% | 17.28 | 3.53 |
04/24 | 2,520 | 2,542 | 2,490 | 2,490 | +0.24% | 410,400 | 1242億3417万 | -11.39% | 17.63 | 3.6 |
04/23 | 2,500 | 2,547 | 2,475 | 2,484 | -0.04% | 605,500 | 1239億3481万 | -12.38% | 17.59 | 3.59 |
04/22 | 2,458 | 2,500 | 2,414 | 2,485 | +1.59% | 692,500 | 1239億3625万 | -12.99% | 17.59 | 3.59 |
04/19 | 2,566 | 2,572 | 2,348 | 2,446 | -5.34% | 1,997,300 | 1219億9117万 | -14.86% | 17.32 | 3.53 |
04/18 | 2,508 | 2,613 | 2,496 | 2,584 | +1.97% | 618,400 | 1288億7375万 | -10.74% | 18.29 | 3.73 |
04/17 | 2,613 | 2,620 | 2,497 | 2,534 | -1.63% | 915,300 | 1263億8006万 | -13.01% | 17.94 | 3.66 |
04/16 | 2,600 | 2,634 | 2,566 | 2,576 | -2.79% | 1,092,900 | 1284億7476万 | -12.17% | 18.24 | 3.72 |
04/15 | 2,672 | 2,695 | 2,636 | 2,650 | -3.04% | 599,500 | 1321億6541万 | -10.23% | 18.76 | 3.83 |
04/12 | 2,774 | 2,830 | 2,718 | 2,733 | +0.51% | 568,600 | 1363億493万 | -8.07% | 19.35 | 3.95 |
04/11 | 2,820 | 2,826 | 2,696 | 2,719 | -5.43% | 1,310,100 | 1356億670万 | -9.09% | 19.25 | 3.93 |
04/10 | 2,874 | 2,917 | 2,865 | 2,875 | -0.42% | 395,900 | 1433億8701万 | -4.49% | 20.35 | 4.15 |
04/09 | 2,850 | 2,905 | 2,843 | 2,887 | +0.98% | 411,900 | 1439億3786万 | -4.53% | 20.44 | 4.17 |
04/08 | 2,919 | 2,919 | 2,837 | 2,859 | -0.66% | 533,000 | 1425億4185万 | -5.95% | 20.24 | 4.13 |
04/05 | 2,928 | 2,934 | 2,862 | 2,878 | -2.51% | 556,600 | 1434億8914万 | -5.86% | 20.38 | 4.16 |
04/04 | 2,890 | 2,984 | 2,861 | 2,952 | +2.61% | 812,600 | 1471億7858万 | -4.37% | 20.9 | 4.26 |
04/03 | 2,834 | 2,919 | 2,813 | 2,877 | +0.24% | 852,700 | 1434億3928万 | -7.76% | 20.37 | 4.16 |
04/02 | 3,005 | 3,015 | 2,870 | 2,870 | -6.36% | 1,307,300 | 1430億9028万 | -9.06% | 20.32 | 4.15 |
04/01 | 3,170 | 3,175 | 3,040 | 3,065 | -1.45% | 577,900 | 1528億1244万 | -3.86% | 21.7 | 4.43 |
03/29 | 3,030 | 3,110 | 2,998 | 3,110 | +3.49% | 479,100 | 1550億5602万 | -2.93% | 22.02 | 4.48 |
03/28 | 3,020 | 3,075 | 3,005 | 3,005 | +0.67% | 381,800 | 1498億2101万 | -6.82% | 21.28 | 4.33 |
03/27 | 3,005 | 3,050 | 2,983 | 2,985 | -0.2% | 344,900 | 1488億2387万 | -8.29% | 21.13 | 4.3 |
03/26 | 3,005 | 3,025 | 2,948 | 2,991 | -1.45% | 629,100 | 1491億2301万 | -8.95% | 21.18 | 4.31 |
03/25 | 3,030 | 3,130 | 3,025 | 3,035 | -0.65% | 419,500 | 1513億1673万 | -8.28% | 21.49 | 4.37 |
03/22 | 3,085 | 3,090 | 3,025 | 3,055 | -1.29% | 429,400 | 1523億1387万 | -7.68% | 21.63 | 4.4 |
03/21 | 3,165 | 3,220 | 3,085 | 3,095 | -1.12% | 707,200 | 1543億816万 | -5.9% | 21.91 | 4.46 |
03/19 | 3,100 | 3,255 | 3,090 | 3,130 | +4.37% | 1,359,600 | 1560億5317万 | -4.22% | 22.16 | 4.51 |
03/18 | 2,976 | 3,055 | 2,931 | 2,999 | +2.46% | 765,600 | 1495億2187万 | -7.58% | 21.23 | 4.32 |
03/15 | 2,928 | 2,976 | 2,878 | 2,927 | -2.27% | 1,062,800 | 1459億3215万 | -9.27% | 20.72 | 4.22 |
03/14 | 3,050 | 3,075 | 2,986 | 2,995 | -0.83% | 645,300 | 1493億2244万 | -6.58% | 21.2 | 4.32 |
03/13 | 3,100 | 3,100 | 2,988 | 3,020 | -0.82% | 611,300 | 1505億6887万 | -5.36% | 21.38 | 4.35 |
03/12 | 3,025 | 3,095 | 3,005 | 3,045 | -0.16% | 560,600 | 1518億1530万 | -4.06% | 21.56 | 4.39 |
03/11 | 3,065 | 3,090 | 2,932 | 3,050 | -3.79% | 1,286,600 | 1520億6459万 | -3.3% | 21.59 | 4.4 |
03/08 | 3,150 | 3,205 | 3,115 | 3,170 | -0.16% | 628,000 | 1580億4746万 | +1.05% | 22.44 | 4.57 |
03/07 | 3,190 | 3,270 | 3,165 | 3,175 | -0.78% | 790,200 | 1582億9674万 | +1.86% | 22.48 | 4.58 |
03/06 | 3,200 | 3,290 | 3,170 | 3,200 | -0.47% | 752,800 | 1595億4317万 | +3.36% | 22.66 | 4.61 |
03/05 | 3,285 | 3,330 | 3,160 | 3,215 | -2.58% | 951,600 | 1602億9103万 | +4.62% | 22.76 | 4.63 |
03/04 | 3,335 | 3,405 | 3,290 | 3,300 | +0.46% | 943,900 | 1645億2890万 | +8.09% | 23.36 | 4.76 |
03/01 | 3,495 | 3,530 | 3,265 | 3,285 | -9.13% | 2,130,000 | 1637億8104万 | +8.45% | 23.26 | 4.73 |
02/29 | 3,775 | 3,775 | 3,585 | 3,615 | -4.11% | 1,091,100 | 1802億3393万 | +20.3% | 25.59 | 5.21 |
02/28 | 3,775 | 3,815 | 3,730 | 3,770 | -0.92% | 992,700 | 1879億6180万 | +26.98% | 26.69 | 5.43 |
02/27 | 3,675 | 3,815 | 3,620 | 3,805 | +4.25% | 1,355,900 | 1897億680万 | +30% | 26.94 | 5.48 |
02/26 | 3,680 | 3,735 | 3,605 | 3,650 | +4.73% | 1,416,500 | 1819億7893万 | +26.47% | 25.84 | 5.26 |
02/22 | 3,580 | 3,700 | 3,405 | 3,485 | -3.6% | 2,212,300 | 1737億5249万 | +22.15% | 24.67 | 5.02 |
02/21 | 3,715 | 3,745 | 3,575 | 3,615 | -3.73% | 1,546,300 | 1802億3393万 | +27.83% | 25.59 | 5.21 |
02/20 | 3,725 | 3,865 | 3,655 | 3,755 | +0.27% | 2,270,600 | 1872億1394万 | +34.11% | 26.58 | 5.41 |
02/19 | 3,630 | 3,830 | 3,605 | 3,745 | +4.03% | 3,254,500 | 1867億1537万 | +35.35% | 26.51 | 5.4 |
02/16 | 3,105 | 3,630 | 3,105 | 3,600 | +18.62% | 4,906,000 | 1794億8607万 | +31.39% | 25.49 | 5.19 |
02/15 | 3,035 | 3,035 | 2,986 | 3,035 | +19.72% | 1,520,500 | 1513億1673万 | +11.66% | 21.49 | 4.37 |
02/14 | 2,565 | 2,572 | 2,506 | 2,535 | -1.86% | 1,037,400 | 1263億8811万 | -6.6% | 17.95 | 3.65 |
02/13 | 2,557 | 2,613 | 2,517 | 2,583 | +1.33% | 1,147,100 | 1287億8125万 | -5.38% | 18.29 | 3.72 |
02/09 | 2,520 | 2,572 | 2,504 | 2,549 | +1.15% | 762,700 | 1270億8611万 | -6.9% | 18.05 | 3.67 |
02/08 | 2,459 | 2,550 | 2,459 | 2,520 | +4.09% | 1,483,700 | 1256億4025万 | -8.4% | 17.84 | 3.63 |
02/07 | 2,595 | 2,598 | 2,328 | 2,421 | -8.12% | 3,028,900 | 1207億438万 | -12.38% | 17.14 | 3.49 |
02/06 | 2,589 | 2,664 | 2,545 | 2,635 | +2.05% | 871,000 | 1313億7383万 | -5.18% | 18.66 | 3.8 |
02/05 | 2,532 | 2,593 | 2,528 | 2,582 | +0.94% | 631,600 | 1287億3140万 | -7.29% | 18.28 | 3.72 |
02/02 | 2,621 | 2,645 | 2,558 | 2,558 | -2.33% | 907,700 | 1275億3482万 | -8.51% | 18.11 | 3.69 |
02/01 | 2,638 | 2,661 | 2,594 | 2,619 | -1.58% | 627,900 | 1305億7611万 | -6.7% | 18.54 | 3.77 |
01/31 | 2,638 | 2,667 | 2,593 | 2,661 | +0.26% | 622,900 | 1326億7012万 | -5.44% | 18.84 | 3.83 |
01/30 | 2,650 | 2,693 | 2,634 | 2,654 | +0.95% | 692,600 | 1323億2112万 | -5.95% | 18.79 | 3.82 |
01/29 | 2,738 | 2,741 | 2,609 | 2,629 | -3.31% | 1,264,300 | 1310億7469万 | -7.14% | 18.61 | 3.79 |
01/26 | 2,721 | 2,779 | 2,680 | 2,719 | +0.26% | 1,269,500 | 1355億6184万 | -4.29% | 19.25 | 3.92 |
01/25 | 2,651 | 2,715 | 2,622 | 2,712 | +1.35% | 918,600 | 1352億1284万 | -4.67% | 19.2 | 3.91 |
01/24 | 2,701 | 2,701 | 2,645 | 2,676 | -1.47% | 984,500 | 1334億1798万 | -6.3% | 18.95 | 3.86 |
01/23 | 2,735 | 2,740 | 2,663 | 2,716 | -0.33% | 1,133,200 | 1354億1227万 | -5.37% | 19.23 | 3.91 |
01/22 | 2,784 | 2,784 | 2,661 | 2,725 | -1.62% | 1,455,800 | 1355億1981万 | -5.51% | 19.29 | 3.92 |
01/19 | 2,847 | 2,847 | 2,770 | 2,770 | -1.84% | 893,900 | 1377億5775万 | -4.35% | 19.61 | 3.98 |
01/18 | 2,846 | 2,848 | 2,768 | 2,822 | -1.67% | 1,058,700 | 1403億4382万 | -2.96% | 19.98 | 4.06 |
01/17 | 2,900 | 2,944 | 2,860 | 2,870 | -0.93% | 907,100 | 1427億3096万 | -1.75% | 20.32 | 4.13 |
01/16 | 2,946 | 2,964 | 2,884 | 2,897 | -1.13% | 788,300 | 1440億7372万 | -1.06% | 20.51 | 4.16 |
01/15 | 3,075 | 3,080 | 2,930 | 2,930 | -4.72% | 1,476,600 | 1457億1488万 | -0.37% | 20.74 | 4.21 |
01/12 | 3,090 | 3,095 | 3,010 | 3,075 | +0.49% | 858,500 | 1529億2603万 | +4.41% | 21.77 | 4.42 |
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 | 527 158 11/1 | 143 43 3/17 | 10,236,000 34,120,000 8/31 | - | - | +57.94% 10/26 | -30.68% 1/16 |
2009年 3月期 | 207 62 5/8 | 13 4 3/19 4 3/13 他4件 | 8,911,200 29,704,000 12/4 | - | - | +133.64% 5/28 | -45.93% 8/5 |
2010年 12月期 | 117 35 9/21 35 4/15 他4件 | 77 23 3/23 23 2/17 他2件 | 3,234,600 10,782,000 1/5 | 28億3964万 | 18億6605万 | +33.79% 4/9 | -16.13% 5/18 |
2011年 12月期 | 717 215 9/16 | 43 13 3/15 | 10,628,700 35,429,000 11/22 | 174億4355万 | 10億5472万 | +144.96% 9/15 | -38.37% 10/21 |
2012年 12月期 | 663 199 12/17 | 200 60 5/15 | 12,993,600 43,312,000 2/1 | 161億4543万 | 48億6796万 | +65.29% 12/17 | -28.81% 5/14 |
2013年 12月期 | 2,800 840 5/21 | 387 116 1/4 | 7,922,400 26,408,000 3/4 | 681億5157万 | 94億1140万 | +113.68% 3/6 | -53.99% 6/26 |
2014年 12月期 | 2,127 638 1/7 | 760 228 5/1 228 4/30 | 7,888,200 26,294,000 8/26 | 686億5060万 | 256億9350万 | +45.28% 9/3 | -25.45% 10/14 |
2015年 12月期 | 1,197 359 1/14 | 503 151 12/24 | 3,842,100 12,807,000 3/4 | 404億6318万 | 171億6474万 | +13.11% 10/13 | -22.95% 1/21 |
2016年 12月期 | 1,317 395 4/12 | 390 117 2/12 | 5,191,500 17,305,000 9/9 | 449億116万 | 132億9983万 | +62.03% 4/11 | -22.98% 6/24 |
2017年 12月期 | 3,127 938 4/3 | 720 216 1/23 | 19,538,400 65,128,000 6/20 | 1069億5529万 | 247億1338万 | +110.76% 3/1 | -37.76% 4/28 |
2018年 12月期 | 2,590 777 2/2 | 888 2,665 12/25 | 6,019,200 20,064,000 2/6 | 1046億9673万 | 360億437万 | +19.45% 12/3 | -28.47% 12/25 |
2019年 12月期 | 2,731 12/26 | 835 2,506 5/14 | 4,606,800 1,535,600 8/15 | 1184億263万 | 347億4088万 | +30.66% 12/13 | -18.8% 1/30 |
2020年 12月期 | 4,070 10/6 | 985 3/13 | 17,990,400 10/21 | 1768億9705万 | 427億5436万 | +65.25% 8/24 | -41.83% 10/30 |
2021年 12月期 | 2,564 3/23 | 1,303 12/20 | 7,473,900 5/20 | 1176億5668万 | 618億4421万 | +21.33% 3/23 | -23.88% 1/31 |
2022年 12月期 | 2,015 8/16 | 918 1/31 | 4,188,000 1/31 | 956億8800万 | 435億7098万 | +31.68% 7/29 | -19.69% 5/12 |
2023年 12月期 | 3,555 11/30 | 998 4/28 | 23,692,000 8/24 | 1689億1526万 | 473億9286万 | +50.86% 8/23 | -12.38% 2/7 |
最新 | 2,172 2024/6/7 | 352,800 | 1085億6360万 | -3.51% 2,251 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -89%(0.11倍)
- 2009/12/30 vs 2008/12/30
- 211%(3.11倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- 207%(3.07倍)
- 2012/12/28 vs 2011/12/30
- 37%(1.37倍)
- 2013/12/30 vs 2012/12/28
- 283%(3.83倍)
- 2014/12/30 vs 2013/12/30
- -31%(0.69倍)
- 2015/12/30 vs 2014/12/30
- -40%(0.6倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 172%(2.72倍)
- 2018/12/28 vs 2017/12/29
- -48%(0.52倍)
- 2019/12/30 vs 2018/12/28
- 157%(2.57倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 103%(2.03倍)
- 2024/06/07 vs 2023/12/29
- -23%(0.77倍)
- 過去安値
13円(2009/03/19) - 16190%(162.9倍)
2,172円(6/7)