株価チャート
株価
6/7
- 前日 (6/6)
- 1,435
- 始値
- 1,442
- 高値
- 1,442
- 安値
- 1,431
- 終値 -0.28%
- 1,431
- 出来高 -36.96%
- 5,800
乖離率
- 株価(5日)
移動平均値 - -0.69%
1,441 - 株価(25日)
移動平均値 - -2.05%
1,461 - 出来高(5日)
移動平均値 - -34.24%
8,820
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 | 1,442 | 1,442 | 1,431 | 1,431 | -0.28% | 5,800 | 306億9799万 | -2.05% | 26.55 | 0.92 |
06/06 | 1,459 | 1,459 | 1,431 | 1,435 | +0.07% | 9,200 | 307億8379万 | -1.91% | 26.63 | 0.92 |
06/05 | 1,436 | 1,460 | 1,433 | 1,434 | -1.44% | 8,400 | 307億6234万 | -2.12% | 26.61 | 0.92 |
06/04 | 1,443 | 1,460 | 1,443 | 1,455 | +0.41% | 12,300 | 312億1284万 | -0.75% | 27 | 0.93 |
06/03 | 1,454 | 1,454 | 1,438 | 1,449 | -0.07% | 8,400 | 310億8412万 | -1.09% | 26.89 | 0.93 |
05/31 | 1,432 | 1,450 | 1,430 | 1,450 | +1.9% | 11,900 | 311億558万 | -1.02% | 26.91 | 0.93 |
05/30 | 1,403 | 1,423 | 1,390 | 1,423 | +1.43% | 14,500 | 305億2637万 | -2.93% | 26.4 | 0.91 |
05/29 | 1,431 | 1,433 | 1,400 | 1,403 | -2.37% | 11,400 | 300億9733万 | -4.36% | 26.03 | 0.9 |
05/28 | 1,449 | 1,453 | 1,426 | 1,437 | -0.69% | 12,300 | 308億2670万 | -2.04% | 26.66 | 0.92 |
05/27 | 1,456 | 1,456 | 1,443 | 1,447 | -0.69% | 3,300 | 310億4122万 | -1.3% | 26.85 | 0.93 |
05/24 | 1,447 | 1,457 | 1,443 | 1,457 | +0.34% | 8,500 | 312億5574万 | -0.48% | 27.04 | 0.94 |
05/23 | 1,464 | 1,464 | 1,452 | 1,452 | -1.16% | 6,100 | 311億4848万 | -0.75% | 26.94 | 0.93 |
05/22 | 1,489 | 1,489 | 1,463 | 1,469 | -0.41% | 11,400 | 315億1317万 | +0.41% | 27.26 | 0.94 |
05/21 | 1,491 | 1,494 | 1,475 | 1,475 | -0.27% | 9,500 | 316億4188万 | +0.89% | 27.37 | 0.95 |
05/20 | 1,475 | 1,490 | 1,472 | 1,479 | +0.27% | 10,700 | 317億2769万 | +1.23% | 27.44 | 0.95 |
05/17 | 1,455 | 1,482 | 1,453 | 1,475 | +1.17% | 17,000 | 316億4188万 | +1.03% | 27.37 | 0.95 |
05/16 | 1,482 | 1,482 | 1,456 | 1,458 | -1.55% | 11,100 | 312億7719万 | 0% | 27.05 | 0.94 |
05/15 | 1,489 | 1,489 | 1,467 | 1,481 | +0.89% | 8,800 | 317億7059万 | +1.65% | 27.48 | 0.95 |
05/14 | 1,460 | 1,496 | 1,460 | 1,468 | +0.14% | 18,100 | 314億9171万 | +0.89% | 27.24 | 0.94 |
05/13 | 1,500 | 1,501 | 1,466 | 1,466 | -2.85% | 20,400 | 314億4881万 | +0.89% | 27.2 | 0.94 |
05/10 | 1,487 | 1,510 | 1,479 | 1,509 | +2.44% | 30,400 | 323億7125万 | +4% | 28 | 0.97 |
05/09 | 1,480 | 1,480 | 1,466 | 1,473 | -0.47% | 17,000 | 315億9898万 | +1.8% | 27.33 | 0.95 |
05/08 | 1,501 | 1,501 | 1,479 | 1,480 | -1.79% | 18,900 | 317億4914万 | +2.49% | 27.46 | 0.95 |
05/07 | 1,525 | 1,525 | 1,492 | 1,507 | -0.53% | 27,700 | 323億2835万 | +4.58% | 27.96 | 0.97 |
05/02 | 1,490 | 1,525 | 1,485 | 1,515 | +1.68% | 30,100 | 324億9996万 | +5.5% | 28.11 | 0.97 |
05/01 | 1,465 | 1,490 | 1,462 | 1,490 | +1.78% | 16,400 | 319億6366万 | +4.05% | 27.65 | 0.96 |
04/30 | 1,452 | 1,467 | 1,449 | 1,464 | +0.48% | 19,600 | 314億591万 | +2.52% | 27.17 | 0.94 |
04/26 | 1,446 | 1,458 | 1,435 | 1,457 | +0.76% | 9,500 | 312億5574万 | +2.25% | 27.04 | 0.94 |
04/25 | 1,435 | 1,447 | 1,435 | 1,446 | -0.34% | 9,100 | 310億1977万 | +1.69% | 26.83 | 0.93 |
04/24 | 1,466 | 1,466 | 1,443 | 1,451 | -0.55% | 15,900 | 311億2703万 | +2.26% | 26.92 | 0.93 |
04/23 | 1,453 | 1,465 | 1,441 | 1,459 | +0.41% | 31,000 | 312億9865万 | +2.96% | 27.07 | 0.94 |
04/22 | 1,424 | 1,460 | 1,413 | 1,453 | +3.49% | 21,000 | 311億6993万 | +2.76% | 26.96 | 0.93 |
04/19 | 1,411 | 1,420 | 1,395 | 1,404 | -1.13% | 19,300 | 301億1878万 | -0.5% | 26.05 | 0.9 |
04/18 | 1,404 | 1,425 | 1,404 | 1,420 | +1.14% | 8,500 | 304億6201万 | +0.71% | 26.35 | 0.91 |
04/17 | 1,411 | 1,416 | 1,396 | 1,404 | -0.92% | 17,100 | 301億1878万 | -0.28% | 26.05 | 0.9 |
04/16 | 1,455 | 1,455 | 1,414 | 1,417 | -3.21% | 21,900 | 303億9766万 | +0.78% | 26.29 | 0.91 |
04/15 | 1,445 | 1,464 | 1,445 | 1,464 | +1.24% | 39,100 | 314億591万 | +4.27% | 27.17 | 0.94 |
04/12 | 1,441 | 1,450 | 1,440 | 1,446 | +0.35% | 19,600 | 310億1977万 | +3.36% | 26.83 | 0.93 |
04/11 | 1,440 | 1,445 | 1,430 | 1,441 | -0.14% | 6,900 | 309億1251万 | +3.3% | 26.74 | 0.93 |
04/10 | 1,435 | 1,446 | 1,435 | 1,443 | +0.07% | 14,500 | 309億5541万 | +3.74% | 26.78 | 0.93 |
04/09 | 1,430 | 1,442 | 1,427 | 1,442 | +0.84% | 10,500 | 309億3396万 | +3.97% | 26.76 | 0.93 |
04/08 | 1,412 | 1,431 | 1,412 | 1,430 | +0.99% | 18,000 | 306億7653万 | +3.47% | 26.53 | 0.92 |
04/05 | 1,406 | 1,420 | 1,402 | 1,416 | -0.21% | 12,000 | 303億7620万 | +2.76% | 26.27 | 0.91 |
04/04 | 1,420 | 1,426 | 1,408 | 1,419 | +0.07% | 15,400 | 304億4056万 | +3.2% | 26.33 | 0.91 |
04/03 | 1,406 | 1,424 | 1,396 | 1,418 | +1% | 18,000 | 304億1911万 | +3.28% | 26.31 | 0.91 |
04/02 | 1,405 | 1,447 | 1,389 | 1,404 | +0.29% | 38,800 | 301億1878万 | +2.48% | 26.05 | 0.9 |
04/01 | 1,411 | 1,414 | 1,400 | 1,400 | -0.78% | 16,800 | 300億3297万 | +2.26% | 25.98 | 0.9 |
03/29 | 1,384 | 1,414 | 1,384 | 1,411 | +1.51% | 21,600 | 302億6894万 | +3.14% | 26.18 | 0.91 |
03/28 | 1,416 | 1,416 | 1,376 | 1,390 | -1.84% | 21,700 | 298億1845万 | +1.76% | 25.79 | 0.89 |
03/27 | 1,395 | 1,417 | 1,389 | 1,416 | +2.02% | 43,900 | 303億7620万 | +3.66% | 26.27 | 0.91 |
03/26 | 1,380 | 1,394 | 1,370 | 1,388 | +0.51% | 12,300 | 297億7554万 | +1.76% | 25.75 | 0.89 |
03/25 | 1,386 | 1,392 | 1,381 | 1,381 | -0.79% | 12,000 | 296億2538万 | +1.32% | 25.62 | 0.89 |
03/22 | 1,381 | 1,394 | 1,377 | 1,392 | +1.24% | 22,200 | 298億6135万 | +2.2% | 25.83 | 0.89 |
03/21 | 1,386 | 1,389 | 1,374 | 1,375 | -0.79% | 18,700 | 294億9667万 | +1.1% | 25.51 | 0.88 |
03/19 | 1,379 | 1,386 | 1,372 | 1,386 | +0.51% | 16,200 | 297億3264万 | +1.91% | 25.72 | 0.89 |
03/18 | 1,385 | 1,388 | 1,373 | 1,379 | -0.51% | 14,600 | 295億8248万 | +1.55% | 25.59 | 0.89 |
03/15 | 1,366 | 1,390 | 1,366 | 1,386 | +0.58% | 16,400 | 297億3264万 | +2.21% | 25.72 | 0.89 |
03/14 | 1,363 | 1,380 | 1,360 | 1,378 | +1.1% | 21,500 | 295億6102万 | +1.85% | 25.57 | 0.89 |
03/13 | 1,375 | 1,375 | 1,356 | 1,363 | -0.51% | 18,000 | 292億3924万 | +0.89% | 25.29 | 0.88 |
03/12 | 1,353 | 1,370 | 1,342 | 1,370 | +1.26% | 12,700 | 293億8941万 | +1.48% | 25.42 | 0.88 |
03/11 | 1,360 | 1,360 | 1,341 | 1,353 | +0.07% | 17,200 | 290億2472万 | +0.3% | 25.11 | 0.87 |
03/08 | 1,348 | 1,358 | 1,343 | 1,352 | +0.3% | 25,000 | 290億327万 | +0.3% | 25.09 | 0.87 |
03/07 | 1,349 | 1,354 | 1,343 | 1,348 | +0.67% | 15,700 | 289億1746万 | 0% | 25.01 | 0.87 |
03/06 | 1,331 | 1,350 | 1,331 | 1,339 | +0.6% | 18,600 | 287億2439万 | -0.74% | 24.85 | 0.86 |
03/05 | 1,326 | 1,341 | 1,325 | 1,331 | +0.38% | 16,200 | 285億5277万 | -1.33% | 24.7 | 0.86 |
03/04 | 1,331 | 1,339 | 1,320 | 1,326 | -0.82% | 23,300 | 284億4551万 | -1.78% | 24.6 | 0.85 |
03/01 | 1,343 | 1,343 | 1,331 | 1,337 | -0.45% | 12,700 | 286億8149万 | -1.04% | 24.81 | 0.86 |
02/29 | 1,348 | 1,367 | 1,341 | 1,343 | -0.81% | 16,400 | 288億1020万 | -0.67% | 24.92 | 0.86 |
02/28 | 1,351 | 1,360 | 1,345 | 1,354 | -0.22% | 13,600 | 290億4617万 | +0.15% | 25.12 | 0.87 |
02/27 | 1,360 | 1,367 | 1,339 | 1,357 | -0.22% | 19,000 | 291億1053万 | +0.37% | 25.18 | 0.87 |
02/26 | 1,380 | 1,380 | 1,358 | 1,360 | -1.38% | 12,800 | 291億7489万 | +0.67% | 25.24 | 0.87 |
02/22 | 1,369 | 1,380 | 1,362 | 1,379 | +0.58% | 15,000 | 295億8248万 | +2.07% | 25.59 | 0.89 |
02/21 | 1,386 | 1,388 | 1,367 | 1,371 | -0.8% | 13,400 | 294億1086万 | +1.63% | 25.44 | 0.88 |
02/20 | 1,380 | 1,392 | 1,374 | 1,382 | +0.22% | 22,100 | 296億4683万 | +2.52% | 25.64 | 0.89 |
02/19 | 1,364 | 1,379 | 1,363 | 1,379 | +1.17% | 13,300 | 295億8248万 | +2.45% | 25.59 | 0.89 |
02/16 | 1,349 | 1,369 | 1,342 | 1,363 | +2.02% | 21,500 | 292億3924万 | +1.41% | 25.29 | 0.88 |
02/15 | 1,352 | 1,359 | 1,330 | 1,336 | -1.11% | 19,800 | 286億6003万 | -0.52% | 24.79 | 0.86 |
02/14 | 1,375 | 1,376 | 1,339 | 1,351 | -1.96% | 29,200 | 289億8182万 | +0.52% | 25.07 | 0.87 |
02/13 | 1,353 | 1,386 | 1,353 | 1,378 | +4.16% | 73,900 | 295億6102万 | +2.61% | 25.57 | 0.89 |
02/09 | 1,320 | 1,333 | 1,320 | 1,323 | -0.45% | 28,800 | 283億8116万 | -1.42% | 24.55 | 0.85 |
02/08 | 1,326 | 1,331 | 1,310 | 1,329 | +0.38% | 28,400 | 285億987万 | -1.04% | 24.66 | 0.85 |
02/07 | 1,327 | 1,340 | 1,320 | 1,324 | -0.45% | 34,400 | 284億261万 | -1.41% | 24.57 | 0.85 |
02/06 | 1,330 | 1,340 | 1,327 | 1,330 | -0.3% | 22,500 | 285億3132万 | -0.89% | 24.68 | 0.85 |
02/05 | 1,340 | 1,344 | 1,334 | 1,334 | -0.45% | 16,800 | 286億1713万 | -0.6% | 24.75 | 0.86 |
02/02 | 1,352 | 1,352 | 1,337 | 1,340 | -0.3% | 20,100 | 287億4584万 | -0.15% | 24.86 | 0.86 |
02/01 | 1,353 | 1,353 | 1,344 | 1,344 | -0.67% | 15,700 | 288億3165万 | +0.15% | 24.94 | 0.86 |
01/31 | 1,354 | 1,355 | 1,346 | 1,353 | +0.07% | 17,800 | 290億2472万 | +0.82% | 25.11 | 0.87 |
01/30 | 1,355 | 1,360 | 1,350 | 1,352 | -0.22% | 20,500 | 290億327万 | +0.9% | 25.09 | 0.87 |
01/29 | 1,348 | 1,361 | 1,348 | 1,355 | +0.52% | 14,100 | 290億6762万 | +1.27% | 25.14 | 0.87 |
01/26 | 1,353 | 1,358 | 1,348 | 1,348 | -0.81% | 15,000 | 289億1746万 | +0.9% | 25.01 | 0.87 |
01/25 | 1,346 | 1,359 | 1,346 | 1,359 | +0.97% | 15,700 | 291億5343万 | +1.8% | 25.22 | 0.87 |
01/24 | 1,357 | 1,357 | 1,345 | 1,346 | -0.88% | 15,700 | 288億7456万 | +0.98% | 24.98 | 0.86 |
01/23 | 1,354 | 1,361 | 1,353 | 1,358 | +0.3% | 22,900 | 291億3198万 | +1.95% | 25.2 | 0.87 |
01/22 | 1,339 | 1,356 | 1,339 | 1,354 | +1.27% | 23,500 | 290億4617万 | +1.8% | 25.12 | 0.87 |
01/19 | 1,350 | 1,352 | 1,337 | 1,337 | -0.59% | 18,100 | 286億8149万 | +0.68% | 24.81 | 0.86 |
01/18 | 1,337 | 1,350 | 1,336 | 1,345 | +0.6% | 17,700 | 288億5310万 | +1.28% | 24.96 | 0.86 |
01/17 | 1,333 | 1,351 | 1,333 | 1,337 | +0.15% | 23,900 | 286億8149万 | +0.68% | 24.81 | 0.86 |
01/16 | 1,350 | 1,352 | 1,331 | 1,335 | -1.04% | 30,400 | 286億3858万 | +0.53% | 24.77 | 0.86 |
01/15 | 1,326 | 1,350 | 1,326 | 1,349 | +1.81% | 31,200 | 289億3891万 | +1.5% | 25.03 | 0.87 |
01/12 | 1,339 | 1,341 | 1,320 | 1,325 | -1.41% | 28,600 | 284億2406万 | -0.3% | 24.59 | 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 12月期 | 429 12/8 | 271 1/16 | 233,000 12/8 | - | - | +15.34% 12/8 | -11.94% 1/9 |
2009年 12月期 | 538 8/12 | 310 3/11 3/10 | 261,000 8/12 | - | - | +18.78% 7/6 | -9.05% 11/27 |
2010年 12月期 | 470 12/27 | 400 6/7 2/8 | 272,000 12/27 | 100億8249万 | 85億8085万 | +5.44% 11/26 | -8.32% 12/30 |
2011年 12月期 | 474 12/27 | 380 3/15 3/14 | 200,000 12/27 | 101億6830万 | 81億5180万 | +5.11% 5/23 | -11.87% 3/15 |
2012年 12月期 | 639 12/25 | 427 1/19 | 182,100 12/26 | 137億790万 | 91億6005万 | +15.79% 12/7 | -5.39% 1/23 |
2013年 12月期 | 898 10/30 | 560 1/24 1/23 | 250,600 12/25 | 192億6400万 | 120億1319万 | +11.36% 7/16 | -8.73% 2/4 |
2014年 12月期 | 1,245 10/29 | 744 2/17 | 223,600 12/25 | 267億789万 | 159億6038万 | +11.75% 9/25 | -10.51% 1/6 |
2015年 12月期 | 2,009 10/6 | 1,000 1/14 | 818,100 7/1 | 430億9731万 | 214億5212万 | +38.69% 7/1 | -17.31% 1/21 |
2016年 12月期 | 3,100 9/26 | 1,379 1/21 | 423,000 11/30 | 665億158万 | 295億8248万 | +18.81% 6/10 | -9.64% 12/2 |
2017年 12月期 | 2,912 12/19 | 2,282 9/8 | 227,600 5/15 | 624億6858万 | 489億5374万 | +11.93% 5/23 | -7.11% 4/14 |
2018年 12月期 | 2,982 1/23 | 1,806 12/25 | 214,400 4/26 | 639億7023万 | 387億4253万 | +17.92% 4/20 | -20.38% 2/15 |
2019年 12月期 | 2,233 3/26 | 1,580 8/26 | 193,600 12/26 | 479億259万 | 338億9435万 | +9.44% 3/26 | -9.12% 8/5 |
2020年 12月期 | 1,977 12/14 | 994 3/17 | 361,800 12/28 | 424億1085万 | 213億2341万 | +13.74% 4/8 | -25.53% 3/16 |
2021年 12月期 | 1,884 1/28 | 1,466 5/26 | 473,900 5/27 | 404億1580万 | 314億4881万 | +8.92% 9/17 | -8.43% 5/13 |
2022年 12月期 | 1,595 1/5 | 1,248 12/29 | 260,500 12/28 | 342億1613万 | 267億7225万 | +5.13% 11/22 | -8.43% 1/5 |
2023年 12月期 | 1,464 9/7 | 1,225 1/6 | 277,300 12/27 | 314億591万 | 262億7885万 | +5.99% 9/4 | -6.73% 6/8 |
最新 | 1,431 2024/6/7 | 5,800 | 306億9799万 | -2.05% 1,461 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -11%(0.89倍)
- 1985/12/27 vs 1984/12/27
- 9%(1.09倍)
- 1986/12/27 vs 1985/12/27
- 60%(1.6倍)
- 1987/12/28 vs 1986/12/27
- 90%(1.9倍)
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- -10%(0.9倍)
- 1990/12/21 vs 1989/12/29
- -27%(0.73倍)
- 1991/12/27 vs 1990/12/21
- -9%(0.91倍)
- 1992/12/24 vs 1991/12/27
- -17%(0.83倍)
- 1993/12/24 vs 1992/12/24
- 22%(1.22倍)
- 1994/12/28 vs 1993/12/24
- 37%(1.37倍)
- 1995/12/29 vs 1994/12/28
- 13%(1.13倍)
- 1996/12/30 vs 1995/12/29
- -45%(0.55倍)
- 1997/12/30 vs 1996/12/30
- -68%(0.32倍)
- 1998/12/30 vs 1997/12/30
- 80%(1.8倍)
- 1999/12/30 vs 1998/12/30
- 0%(1倍)
- 2000/12/27 vs 1999/12/30
- 30%(1.3倍)
- 2001/12/27 vs 2000/12/27
- -40%(0.6倍)
- 2002/12/25 vs 2001/12/27
- -33%(0.67倍)
- 2003/12/30 vs 2002/12/25
- 56%(1.56倍)
- 2004/12/30 vs 2003/12/30
- 41%(1.41倍)
- 2005/12/30 vs 2004/12/30
- 52%(1.52倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 34%(1.34倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- 32%(1.32倍)
- 2015/12/30 vs 2014/12/30
- 56%(1.56倍)
- 2016/12/30 vs 2015/12/30
- 45%(1.45倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/06/07 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
125円(2002/11/15) - 1045%(11.45倍)
1,431円(6/7)