株価チャート
株価
6/4
- 前日 (6/3)
- 1,110
- 始値
- 1,114
- 高値
- 1,115
- 安値
- 1,107
- 終値 +0.27%
- 1,113
- 出来高 +3.53%
- 8,800
乖離率
- 株価(5日)
移動平均値 - +1.09%
1,101 - 株価(25日)
移動平均値 - +1.27%
1,099 - 出来高(5日)
移動平均値 - -21.99%
11,280
2024/01/09~2024/06/04
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 | ||||||||||
06/04 | 1,114 | 1,115 | 1,107 | 1,113 | +0.27% | 8,800 | 175億2975万 | +1.27% | 15.34 | 1.67 |
06/03 | 1,109 | 1,112 | 1,106 | 1,110 | +0.09% | 8,500 | 174億8250万 | +1.09% | 15.3 | 1.66 |
05/31 | 1,095 | 1,109 | 1,094 | 1,109 | +1.28% | 13,500 | 174億6675万 | +1.09% | 15.29 | 1.66 |
05/30 | 1,082 | 1,095 | 1,082 | 1,095 | +1.39% | 11,500 | 172億4625万 | -0.09% | 15.09 | 1.64 |
05/29 | 1,094 | 1,096 | 1,080 | 1,080 | -1.73% | 14,100 | 170億1000万 | -1.37% | 14.89 | 1.62 |
05/28 | 1,096 | 1,099 | 1,091 | 1,099 | +0.73% | 6,900 | 173億925万 | +0.37% | 15.15 | 1.64 |
05/27 | 1,094 | 1,096 | 1,090 | 1,091 | +0.18% | 9,700 | 171億8325万 | -0.27% | 15.04 | 1.63 |
05/24 | 1,089 | 1,094 | 1,086 | 1,089 | -0.46% | 8,800 | 171億5175万 | -0.46% | 15.01 | 1.63 |
05/23 | 1,088 | 1,096 | 1,086 | 1,094 | +0.74% | 12,500 | 172億3050万 | 0% | 15.08 | 1.64 |
05/22 | 1,093 | 1,097 | 1,086 | 1,086 | -0.64% | 10,200 | 171億450万 | -0.73% | 14.97 | 1.62 |
05/21 | 1,094 | 1,100 | 1,093 | 1,093 | -0.09% | 4,600 | 172億1475万 | -0.18% | 15.06 | 1.64 |
05/20 | 1,099 | 1,103 | 1,092 | 1,094 | -0.27% | 13,200 | 172億3050万 | -0.18% | 15.08 | 1.64 |
05/17 | 1,088 | 1,098 | 1,088 | 1,097 | +0.46% | 4,300 | 172億7775万 | +0.09% | 15.12 | 1.64 |
05/16 | 1,103 | 1,103 | 1,088 | 1,092 | -0.91% | 9,200 | 171億9900万 | -0.36% | 15.05 | 1.63 |
05/15 | 1,108 | 1,108 | 1,101 | 1,102 | -0.36% | 6,800 | 173億5650万 | +0.46% | 15.19 | 1.65 |
05/14 | 1,105 | 1,110 | 1,102 | 1,106 | +0.09% | 8,800 | 174億1950万 | +0.91% | 15.24 | 1.65 |
05/13 | 1,103 | 1,109 | 1,099 | 1,105 | +0.45% | 9,200 | 174億375万 | +0.82% | 15.23 | 1.65 |
05/10 | 1,113 | 1,113 | 1,097 | 1,100 | -1.17% | 17,500 | 173億2500万 | +0.46% | 15.16 | 1.65 |
05/09 | 1,108 | 1,114 | 1,096 | 1,113 | +1% | 26,100 | 175億2975万 | +1.64% | 15.34 | 1.67 |
05/08 | 1,110 | 1,115 | 1,102 | 1,102 | -0.45% | 15,000 | 173億5650万 | +0.73% | 15.19 | 1.65 |
05/07 | 1,094 | 1,107 | 1,094 | 1,107 | +0.64% | 8,000 | 174億3525万 | +1.19% | 15.26 | 1.66 |
05/02 | 1,107 | 1,107 | 1,100 | 1,100 | 0% | 5,300 | 173億2500万 | +0.55% | 15.16 | 1.65 |
05/01 | 1,105 | 1,105 | 1,099 | 1,100 | -0.72% | 4,200 | 173億2500万 | +0.46% | 15.16 | 1.65 |
04/30 | 1,090 | 1,108 | 1,088 | 1,108 | +1.65% | 15,100 | 174億5100万 | +1.19% | 15.27 | 1.66 |
04/26 | 1,087 | 1,090 | 1,081 | 1,090 | -0.09% | 19,800 | 171億6750万 | -0.46% | 15.02 | 1.63 |
04/25 | 1,094 | 1,099 | 1,085 | 1,091 | +0.65% | 23,100 | 171億8325万 | -0.55% | 15.04 | 1.63 |
04/24 | 1,084 | 1,089 | 1,079 | 1,084 | 0% | 11,800 | 170億7300万 | -1.36% | 14.94 | 1.62 |
04/23 | 1,081 | 1,084 | 1,077 | 1,084 | +1.03% | 3,400 | 170億7300万 | -1.54% | 14.94 | 1.62 |
04/22 | 1,073 | 1,084 | 1,069 | 1,073 | +0.37% | 16,500 | 168億9975万 | -2.63% | 14.79 | 1.61 |
04/19 | 1,091 | 1,091 | 1,065 | 1,069 | -1.93% | 16,200 | 168億3675万 | -3.08% | 14.73 | 1.6 |
04/18 | 1,092 | 1,094 | 1,088 | 1,090 | +0.18% | 4,100 | 171億6750万 | -1.27% | 15.02 | 1.63 |
04/17 | 1,096 | 1,097 | 1,082 | 1,088 | +0.09% | 10,200 | 171億3600万 | -1.36% | 15 | 1.63 |
04/16 | 1,105 | 1,105 | 1,087 | 1,087 | -1.27% | 12,100 | 171億2025万 | -1.45% | 14.98 | 1.63 |
04/15 | 1,101 | 1,106 | 1,100 | 1,101 | -0.45% | 3,800 | 173億4075万 | -0.27% | 15.17 | 1.65 |
04/12 | 1,110 | 1,114 | 1,105 | 1,106 | +0.45% | 10,700 | 174億1950万 | +0.18% | 15.24 | 1.65 |
04/11 | 1,099 | 1,105 | 1,099 | 1,101 | -0.09% | 3,500 | 173億4075万 | -0.27% | 15.17 | 1.65 |
04/10 | 1,110 | 1,115 | 1,101 | 1,102 | -0.54% | 8,500 | 173億5650万 | -0.18% | 15.19 | 1.65 |
04/09 | 1,095 | 1,108 | 1,093 | 1,108 | +0.91% | 10,000 | 174億5100万 | +0.36% | 15.27 | 1.66 |
04/08 | 1,097 | 1,098 | 1,091 | 1,098 | +0.64% | 6,600 | 172億9350万 | -0.45% | 15.13 | 1.64 |
04/05 | 1,090 | 1,094 | 1,082 | 1,091 | -0.09% | 12,000 | 171億8325万 | -1.09% | 15.04 | 1.63 |
04/04 | 1,090 | 1,096 | 1,082 | 1,092 | -0.18% | 13,700 | 171億9900万 | -1.09% | 15.05 | 1.63 |
04/03 | 1,086 | 1,098 | 1,080 | 1,094 | +0.74% | 13,400 | 172億3050万 | -0.91% | 15.08 | 1.64 |
04/02 | 1,101 | 1,101 | 1,085 | 1,086 | -1.18% | 16,900 | 171億450万 | -1.72% | 14.97 | 1.62 |
04/01 | 1,115 | 1,119 | 1,099 | 1,099 | -0.54% | 9,000 | 173億925万 | -0.63% | 15.15 | 1.64 |
03/29 | 1,096 | 1,113 | 1,096 | 1,105 | +0.91% | 15,700 | 174億375万 | -0.09% | 15.7 | 1.65 |
03/28 | 1,107 | 1,111 | 1,095 | 1,095 | -2.58% | 18,700 | 172億4625万 | -0.99% | 15.56 | 1.64 |
03/27 | 1,122 | 1,128 | 1,119 | 1,124 | +1.44% | 17,000 | 177億300万 | +1.54% | 15.97 | 1.68 |
03/26 | 1,114 | 1,114 | 1,104 | 1,108 | -0.27% | 19,700 | 174億5100万 | +0.09% | 15.74 | 1.66 |
03/25 | 1,137 | 1,137 | 1,111 | 1,111 | -2.11% | 28,300 | 174億9825万 | +0.36% | 15.79 | 1.66 |
03/22 | 1,142 | 1,142 | 1,130 | 1,135 | -0.26% | 24,300 | 178億7625万 | +2.62% | 16.13 | 1.7 |
03/21 | 1,135 | 1,143 | 1,130 | 1,138 | +0.53% | 30,400 | 179億2350万 | +3.08% | 16.17 | 1.7 |
03/19 | 1,111 | 1,140 | 1,111 | 1,132 | +1.89% | 27,300 | 178億2900万 | +2.63% | 16.08 | 1.69 |
03/18 | 1,106 | 1,118 | 1,102 | 1,111 | +0.82% | 13,900 | 174億9825万 | +0.91% | 15.79 | 1.66 |
03/15 | 1,086 | 1,103 | 1,081 | 1,102 | +1.19% | 12,200 | 173億5650万 | +0.09% | 15.66 | 1.65 |
03/14 | 1,078 | 1,089 | 1,078 | 1,089 | +1.02% | 7,500 | 171億5175万 | -1.18% | 15.47 | 1.63 |
03/13 | 1,097 | 1,098 | 1,077 | 1,078 | -1.46% | 15,900 | 169億7850万 | -2.36% | 15.32 | 1.61 |
03/12 | 1,082 | 1,094 | 1,072 | 1,094 | +0.46% | 13,700 | 172億3050万 | -1.08% | 15.54 | 1.64 |
03/11 | 1,104 | 1,107 | 1,080 | 1,089 | -1.89% | 18,800 | 171億5175万 | -1.63% | 15.47 | 1.63 |
03/08 | 1,100 | 1,116 | 1,100 | 1,110 | -0.89% | 20,600 | 174億8250万 | +0.18% | 15.77 | 1.66 |
03/07 | 1,100 | 1,130 | 1,100 | 1,120 | +2% | 50,900 | 176億4000万 | +0.99% | 15.91 | 1.68 |
03/06 | 1,095 | 1,105 | 1,093 | 1,098 | +0.46% | 13,500 | 172億9350万 | -0.99% | 15.6 | 1.64 |
03/05 | 1,080 | 1,099 | 1,076 | 1,093 | +0.28% | 31,200 | 172億1475万 | -1.62% | 15.53 | 1.64 |
03/04 | 1,104 | 1,104 | 1,090 | 1,090 | -0.82% | 24,000 | 171億6750万 | -1.98% | 15.49 | 1.63 |
03/01 | 1,098 | 1,104 | 1,098 | 1,099 | -0.27% | 7,600 | 173億925万 | -1.26% | 15.62 | 1.64 |
02/29 | 1,114 | 1,114 | 1,099 | 1,102 | -0.54% | 13,200 | 173億5650万 | -1.08% | 15.66 | 1.65 |
02/28 | 1,100 | 1,113 | 1,100 | 1,108 | -0.18% | 8,800 | 174億5100万 | -0.63% | 15.74 | 1.66 |
02/27 | 1,111 | 1,119 | 1,110 | 1,110 | -0.09% | 8,200 | 174億8250万 | -0.45% | 15.77 | 1.66 |
02/26 | 1,116 | 1,120 | 1,111 | 1,111 | +0.63% | 14,800 | 174億9825万 | -0.36% | 15.79 | 1.66 |
02/22 | 1,115 | 1,115 | 1,095 | 1,104 | -0.36% | 18,500 | 173億8800万 | -0.9% | 15.69 | 1.65 |
02/21 | 1,120 | 1,120 | 1,106 | 1,108 | -0.98% | 9,600 | 174億5100万 | -0.54% | 15.74 | 1.66 |
02/20 | 1,117 | 1,128 | 1,110 | 1,119 | +0.99% | 17,300 | 176億2425万 | +0.45% | 15.9 | 1.67 |
02/19 | 1,103 | 1,116 | 1,101 | 1,108 | -0.09% | 6,500 | 174億5100万 | -0.54% | 15.74 | 1.66 |
02/16 | 1,091 | 1,114 | 1,091 | 1,109 | +1.93% | 14,900 | 174億6675万 | -0.45% | 15.76 | 1.66 |
02/15 | 1,103 | 1,105 | 1,088 | 1,088 | -0.27% | 15,400 | 171億3600万 | -2.33% | 15.46 | 1.63 |
02/14 | 1,105 | 1,105 | 1,090 | 1,091 | -1.18% | 15,300 | 171億8325万 | -2.15% | 15.5 | 1.63 |
02/13 | 1,097 | 1,109 | 1,093 | 1,104 | +1.19% | 12,900 | 173億8800万 | -1.08% | 15.69 | 1.65 |
02/09 | 1,117 | 1,117 | 1,091 | 1,091 | -1.36% | 21,700 | 171億8325万 | -2.33% | 15.5 | 1.63 |
02/08 | 1,099 | 1,123 | 1,091 | 1,106 | -2.9% | 64,800 | 174億1950万 | -1.07% | 15.72 | 1.65 |
02/07 | 1,135 | 1,147 | 1,130 | 1,139 | +1.15% | 38,400 | 179億3925万 | +1.97% | 16.18 | 1.7 |
02/06 | 1,138 | 1,138 | 1,125 | 1,126 | -0.35% | 10,300 | 177億3450万 | +0.9% | 16 | 1.68 |
02/05 | 1,132 | 1,140 | 1,125 | 1,130 | +1.07% | 13,000 | 177億9750万 | +1.44% | 16.06 | 1.69 |
02/02 | 1,135 | 1,135 | 1,116 | 1,118 | -0.18% | 10,600 | 176億850万 | +0.54% | 15.89 | 1.67 |
02/01 | 1,123 | 1,127 | 1,120 | 1,120 | -1.23% | 9,900 | 176億4000万 | +0.9% | 15.91 | 1.68 |
01/31 | 1,123 | 1,134 | 1,121 | 1,134 | +0.8% | 7,200 | 178億6050万 | +2.35% | 16.11 | 1.7 |
01/30 | 1,138 | 1,138 | 1,123 | 1,125 | -0.62% | 8,400 | 177億1875万 | +1.72% | 15.99 | 1.68 |
01/29 | 1,129 | 1,132 | 1,127 | 1,132 | +0.71% | 6,100 | 178億2900万 | +2.44% | 16.08 | 1.69 |
01/26 | 1,127 | 1,135 | 1,124 | 1,124 | -0.27% | 13,000 | 177億300万 | +1.9% | 15.97 | 1.68 |
01/25 | 1,120 | 1,135 | 1,115 | 1,127 | +1.17% | 26,700 | 177億5025万 | +2.36% | 16.01 | 1.69 |
01/24 | 1,119 | 1,119 | 1,109 | 1,114 | -0.36% | 11,300 | 175億4550万 | +1.36% | 15.83 | 1.67 |
01/23 | 1,121 | 1,129 | 1,118 | 1,118 | -0.27% | 13,500 | 176億850万 | +1.82% | 15.89 | 1.67 |
01/22 | 1,105 | 1,128 | 1,105 | 1,121 | +1.91% | 11,500 | 176億5575万 | +2.19% | 15.93 | 1.68 |
01/19 | 1,100 | 1,106 | 1,098 | 1,100 | +0.09% | 9,200 | 173億2500万 | +0.36% | 15.63 | 1.65 |
01/18 | 1,106 | 1,106 | 1,099 | 1,099 | 0% | 5,200 | 173億925万 | +0.27% | 15.62 | 1.64 |
01/17 | 1,117 | 1,118 | 1,099 | 1,099 | -0.72% | 14,900 | 173億925万 | +0.27% | 15.62 | 1.64 |
01/16 | 1,115 | 1,115 | 1,106 | 1,107 | -0.81% | 9,200 | 174億3525万 | +0.91% | 15.73 | 1.66 |
01/15 | 1,119 | 1,123 | 1,109 | 1,116 | +0.54% | 13,300 | 175億7700万 | +1.73% | 15.86 | 1.67 |
01/12 | 1,129 | 1,129 | 1,105 | 1,110 | -1.16% | 12,100 | 174億8250万 | +1.28% | 15.77 | 1.66 |
01/11 | 1,113 | 1,123 | 1,108 | 1,123 | +0.9% | 14,700 | 176億8725万 | +2.46% | 15.96 | 1.68 |
01/10 | 1,109 | 1,124 | 1,109 | 1,113 | +0.36% | 16,700 | 175億2975万 | +1.64% | 15.81 | 1.67 |
01/09 | 1,110 | 1,124 | 1,103 | 1,109 | -0.27% | 14,700 | 174億6675万 | +1.28% | 15.76 | 1.66 |
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 | 268 1,610 7/26 | 180 1,083 1/23 1,080 1/22 | 120,000 20,000 9/21 | - | - | +10.96% 2/5 | -13.77% 1/22 |
2009年 3月期 | 241 1,445 7/25 | 150 901 10/10 | 385,200 64,200 9/24 | - | - | +8.61% 1/28 | -26.88% 10/10 |
2010年 3月期 | 281 1,685 1/28 | 177 1,063 4/17 1,062 4/16 | 703,800 117,300 9/24 | - | - | +13.77% 1/29 | -7.17% 10/5 |
2011年 3月期 | 283 850 2/28 | 216 649 3/16 | 206,100 68,700 9/27 | 43億2820万 | 33億470万 | +6.85% 1/28 | -16.28% 3/15 |
2012年 3月期 | 275 548 7/28 548 7/27 他2件 | 230 461 11/30 460 11/29 | 141,600 70,800 9/27 | 41億9326万 | 35億1348万 | +3.88% 7/27 | -5.33% 10/6 |
2013年 3月期 | 358 714 3/26 715 3/25 | 243 485 5/21 | 175,000 87,500 9/25 | 54億6117万 | 37億443万 | +10.77% 3/25 | -6.17% 4/2 |
2014年 3月期 | 398 796 3/31 | 293 585 6/7 585 4/2 | 542,800 271,400 11/12 | 60億8137万 | 44億6823万 | +15.28% 4/2 | -10.6% 6/7 |
2015年 3月期 | 781 3/18 | 392 784 5/21 | 3,369,800 1,684,900 9/4 | 119億3355万 | 59億8969万 | +20.89% 9/4 | -10.46% 10/17 |
2016年 3月期 | 746 3/18 3/15 | 473 2/12 | 1,423,800 3/16 | 113億9876万 | 72億2736万 | +40.69% 3/15 | -14.87% 8/25 |
2017年 3月期 | 730 7/6 | 557 5/19 5/18 | 189,200 4/7 | 111億5428万 | 85億1087万 | +21.77% 5/9 | -10.88% 8/5 |
2018年 3月期 | 1,088 5/31 | 639 4/7 | 1,000,400 5/25 | 166億2446万 | 97億6381万 | +28.95% 5/25 | -11.23% 2/14 |
2019年 3月期 | 1,081 6/13 | 560 12/25 | 346,200 6/13 | 165億1750万 | 85億5671万 | +28.6% 2/12 | -22.3% 12/25 |
2020年 3月期 | 1,006 5/22 | 462 3/13 | 959,400 5/20 | 153億7151万 | 70億5928万 | +19.48% 5/21 | -27.69% 3/13 |
2021年 3月期 | 1,747 10/21 | 527 4/3 | 1,265,200 6/29 | 266億9388万 | 80億5247万 | +27.8% 6/30 | -11.03% 12/10 |
2022年 3月期 | 1,257 4/13 | 860 3/9 | 235,100 4/13 | 192億675万 | 124億7000万 | +10.43% 12/27 | -13.79% 5/13 |
2023年 3月期 | 1,235 3/9 | 875 5/12 | 314,000 7/6 | 194億5125万 | 126億8750万 | +11.31% 7/22 | -6.83% 9/30 |
2024年 3月期 | 1,288 6/13 | 1,024 10/24 | 173,600 9/27 | 202億8600万 | 161億2800万 | +7.07% 6/13 | -8.38% 10/4 |
最新 | 1,113 2024/6/4 | 8,800 | 175億2975万 | +1.27% 1,099 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- 25%(1.25倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 67%(1.67倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- 56%(1.56倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/06/04 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
150円(2008/10/10) - 641%(7.41倍)
1,113円(6/4)