株価チャート
株価
6/7
- 前日 (6/6)
- 2,824
- 始値
- 2,824
- 高値
- 2,858
- 安値
- 2,823
- 終値 +0.85%
- 2,848
- 出来高 +39.66%
- 16,200
乖離率
- 株価(5日)
移動平均値 - +1.28%
2,812 - 株価(25日)
移動平均値 - +4.28%
2,731 - 出来高(5日)
移動平均値 - +10.81%
14,620
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 | 2,824 | 2,858 | 2,823 | 2,848 | +0.85% | 16,200 | 387億5557万 | +4.28% | 29.81 | 0.95 |
06/06 | 2,828 | 2,831 | 2,815 | 2,824 | +0.28% | 11,600 | 384億2898万 | +3.67% | 29.56 | 0.94 |
06/05 | 2,795 | 2,816 | 2,791 | 2,816 | +0.79% | 14,200 | 383億2011万 | +3.64% | 29.48 | 0.94 |
06/04 | 2,790 | 2,799 | 2,783 | 2,794 | +0.5% | 16,100 | 380億2074万 | +3.1% | 29.25 | 0.93 |
06/03 | 2,754 | 2,780 | 2,754 | 2,780 | +1.28% | 15,000 | 378億3022万 | +2.85% | 29.1 | 0.93 |
05/31 | 2,730 | 2,753 | 2,730 | 2,745 | +0.29% | 9,800 | 373億5394万 | +1.78% | 28.73 | 0.92 |
05/30 | 2,729 | 2,745 | 2,714 | 2,737 | +0.29% | 13,100 | 372億4508万 | +1.71% | 28.65 | 0.91 |
05/29 | 2,776 | 2,776 | 2,726 | 2,729 | -1.66% | 23,400 | 371億3622万 | +1.6% | 28.57 | 0.91 |
05/28 | 2,783 | 2,788 | 2,775 | 2,775 | +0.11% | 9,000 | 377億6218万 | +3.54% | 29.05 | 0.93 |
05/27 | 2,774 | 2,781 | 2,761 | 2,772 | +0.43% | 15,700 | 377億2136万 | +3.74% | 29.02 | 0.92 |
05/24 | 2,750 | 2,760 | 2,740 | 2,760 | +0.33% | 11,800 | 375億5806万 | +3.56% | 28.89 | 0.92 |
05/23 | 2,770 | 2,770 | 2,751 | 2,751 | -0.51% | 7,200 | 374億3559万 | +3.42% | 28.8 | 0.92 |
05/22 | 2,740 | 2,768 | 2,728 | 2,765 | +1.43% | 17,100 | 376億2610万 | +4.18% | 28.94 | 0.92 |
05/21 | 2,713 | 2,730 | 2,713 | 2,726 | +0.52% | 11,900 | 370億9539万 | +2.95% | 28.53 | 0.91 |
05/20 | 2,706 | 2,718 | 2,695 | 2,712 | +0.71% | 8,800 | 369億488万 | +2.65% | 28.39 | 0.9 |
05/17 | 2,681 | 2,699 | 2,681 | 2,693 | +0.49% | 6,600 | 366億4633万 | +2.12% | 28.19 | 0.9 |
05/16 | 2,695 | 2,695 | 2,675 | 2,680 | -0.74% | 7,600 | 364億6942万 | +1.79% | 28.05 | 0.89 |
05/15 | 2,710 | 2,718 | 2,688 | 2,700 | -0.37% | 10,100 | 367億4158万 | +2.62% | 28.26 | 0.9 |
05/14 | 2,687 | 2,710 | 2,687 | 2,710 | +1.01% | 20,300 | 368億7766万 | +3.2% | 28.37 | 0.9 |
05/13 | 2,651 | 2,693 | 2,649 | 2,683 | +1.32% | 21,900 | 365億1025万 | +2.37% | 28.08 | 0.89 |
05/10 | 2,668 | 2,674 | 2,648 | 2,648 | -0.08% | 11,100 | 360億3397万 | +1.22% | 27.72 | 0.88 |
05/09 | 2,659 | 2,660 | 2,630 | 2,650 | -0.38% | 14,000 | 360億6118万 | +1.42% | 27.74 | 0.88 |
05/08 | 2,663 | 2,674 | 2,656 | 2,660 | -0.11% | 11,100 | 361億9726万 | +1.92% | 27.84 | 0.89 |
05/07 | 2,679 | 2,680 | 2,663 | 2,663 | +0.04% | 11,000 | 362億3809万 | +2.15% | 27.87 | 0.89 |
05/02 | 2,666 | 2,676 | 2,657 | 2,662 | -0.15% | 8,500 | 362億2448万 | +2.27% | 27.86 | 0.89 |
05/01 | 2,663 | 2,675 | 2,649 | 2,666 | +0.3% | 18,600 | 362億7891万 | +2.62% | 27.91 | 0.89 |
04/30 | 2,639 | 2,662 | 2,636 | 2,658 | +1.06% | 24,300 | 361億7005万 | +2.55% | 27.82 | 0.89 |
04/26 | 2,629 | 2,630 | 2,617 | 2,630 | +0.46% | 10,700 | 357億8902万 | +1.66% | 27.53 | 0.88 |
04/25 | 2,620 | 2,634 | 2,618 | 2,618 | -0.08% | 12,000 | 356億2573万 | +1.43% | 27.4 | 0.87 |
04/24 | 2,620 | 2,620 | 2,611 | 2,620 | +0.15% | 4,600 | 356億5294万 | +1.71% | 27.42 | 0.87 |
04/23 | 2,615 | 2,625 | 2,610 | 2,616 | +0.62% | 9,500 | 355億9851万 | +1.79% | 27.38 | 0.87 |
04/22 | 2,595 | 2,610 | 2,594 | 2,600 | +0.97% | 8,000 | 353億8078万 | +1.4% | 27.21 | 0.87 |
04/19 | 2,604 | 2,604 | 2,556 | 2,575 | -0.58% | 16,700 | 350億4058万 | +0.66% | 26.95 | 0.86 |
04/18 | 2,600 | 2,601 | 2,580 | 2,590 | -0.23% | 9,500 | 352億4470万 | +1.49% | 27.11 | 0.86 |
04/17 | 2,628 | 2,628 | 2,585 | 2,596 | -0.92% | 14,400 | 353億2635万 | +2% | 27.17 | 0.87 |
04/16 | 2,618 | 2,626 | 2,606 | 2,620 | +0.19% | 10,200 | 356億5294万 | +3.23% | 27.42 | 0.87 |
04/15 | 2,599 | 2,618 | 2,590 | 2,615 | +0.65% | 19,300 | 355億8490万 | +3.36% | 27.37 | 0.87 |
04/12 | 2,599 | 2,604 | 2,592 | 2,598 | +0.5% | 5,200 | 353億5357万 | +2.97% | 27.19 | 0.87 |
04/11 | 2,599 | 2,605 | 2,584 | 2,585 | -0.58% | 9,400 | 351億7666万 | +2.7% | 27.06 | 0.86 |
04/10 | 2,597 | 2,608 | 2,597 | 2,600 | +0.35% | 5,200 | 353億8078万 | +3.5% | 27.21 | 0.87 |
04/09 | 2,610 | 2,610 | 2,590 | 2,591 | -0.69% | 8,500 | 352億5831万 | +3.39% | 27.12 | 0.86 |
04/08 | 2,592 | 2,609 | 2,592 | 2,609 | +0.66% | 17,300 | 355億326万 | +4.36% | 27.31 | 0.87 |
04/05 | 2,573 | 2,599 | 2,569 | 2,592 | +0.66% | 13,400 | 352億7192万 | +3.89% | 27.13 | 0.86 |
04/04 | 2,580 | 2,589 | 2,567 | 2,575 | +0.19% | 7,400 | 350億4058万 | +3.41% | 26.95 | 0.86 |
04/03 | 2,550 | 2,579 | 2,546 | 2,570 | 0% | 7,800 | 349億7254万 | +3.34% | 26.9 | 0.86 |
04/02 | 2,573 | 2,575 | 2,555 | 2,570 | -0.19% | 11,100 | 349億7254万 | +3.5% | 26.9 | 0.86 |
04/01 | 2,594 | 2,597 | 2,574 | 2,575 | -0.39% | 21,100 | 350億4058万 | +3.83% | 26.95 | 0.86 |
03/29 | 2,569 | 2,585 | 2,562 | 2,585 | +0.98% | 21,000 | 351億7666万 | +4.4% | 27.06 | 0.86 |
03/28 | 2,545 | 2,566 | 2,538 | 2,560 | +0.87% | 14,600 | 348億3646万 | +3.56% | 26.8 | 0.85 |
03/27 | 2,529 | 2,545 | 2,526 | 2,538 | +0.55% | 11,500 | 345億3709万 | +2.79% | 26.57 | 0.85 |
03/26 | 2,516 | 2,524 | 2,501 | 2,524 | +0.44% | 7,000 | 343億4658万 | +2.31% | 26.42 | 0.84 |
03/25 | 2,510 | 2,520 | 2,500 | 2,513 | +0.44% | 10,500 | 341億9689万 | +1.95% | 26.3 | 0.84 |
03/22 | 2,483 | 2,505 | 2,481 | 2,502 | +1.17% | 17,800 | 340億4720万 | +1.62% | 26.19 | 0.83 |
03/21 | 2,491 | 2,493 | 2,460 | 2,473 | -0.12% | 15,600 | 336億5257万 | +0.49% | 25.89 | 0.82 |
03/19 | 2,469 | 2,487 | 2,462 | 2,476 | +0.53% | 11,100 | 336億9339万 | +0.53% | 25.92 | 0.83 |
03/18 | 2,451 | 2,465 | 2,443 | 2,463 | +0.74% | 10,000 | 335億1649万 | -0.12% | 25.78 | 0.82 |
03/15 | 2,440 | 2,445 | 2,422 | 2,445 | +0.04% | 5,700 | 332億7155万 | -1.01% | 25.59 | 0.82 |
03/14 | 2,422 | 2,444 | 2,416 | 2,444 | +1.41% | 10,000 | 332億5794万 | -1.21% | 25.58 | 0.81 |
03/13 | 2,430 | 2,435 | 2,398 | 2,410 | -0.5% | 13,100 | 327億9527万 | -2.78% | 25.23 | 0.8 |
03/12 | 2,424 | 2,426 | 2,380 | 2,422 | -0.08% | 24,000 | 329億5856万 | -2.54% | 25.35 | 0.81 |
03/11 | 2,436 | 2,452 | 2,406 | 2,424 | -0.53% | 18,800 | 329億8578万 | -2.65% | 25.37 | 0.81 |
03/08 | 2,441 | 2,445 | 2,420 | 2,437 | -0.25% | 16,200 | 331億6268万 | -2.32% | 25.51 | 0.81 |
03/07 | 2,465 | 2,466 | 2,430 | 2,443 | -0.89% | 11,000 | 332億4433万 | -2.28% | 25.57 | 0.81 |
03/06 | 2,446 | 2,470 | 2,440 | 2,465 | +0.78% | 10,700 | 335億4371万 | -1.52% | 25.8 | 0.82 |
03/05 | 2,450 | 2,455 | 2,421 | 2,446 | -0.16% | 20,700 | 332億8515万 | -2.39% | 25.6 | 0.82 |
03/04 | 2,470 | 2,470 | 2,450 | 2,450 | -0.77% | 15,800 | 333億3959万 | -2.35% | 25.64 | 0.82 |
03/01 | 2,477 | 2,484 | 2,463 | 2,469 | -0.28% | 7,000 | 335億9814万 | -1.71% | 25.84 | 0.82 |
02/29 | 2,482 | 2,483 | 2,460 | 2,476 | -0.44% | 18,700 | 336億9339万 | -1.55% | 25.92 | 0.83 |
02/28 | 2,478 | 2,490 | 2,478 | 2,487 | +0.2% | 6,200 | 338億4308万 | -1.15% | 26.03 | 0.83 |
02/27 | 2,497 | 2,500 | 2,472 | 2,482 | -0.12% | 8,900 | 337億7504万 | -1.43% | 25.98 | 0.83 |
02/26 | 2,491 | 2,504 | 2,475 | 2,485 | -0.2% | 16,000 | 338億1587万 | -1.39% | 26.01 | 0.83 |
02/22 | 2,493 | 2,500 | 2,476 | 2,490 | +0.77% | 15,300 | 338億8391万 | -1.27% | 26.06 | 0.83 |
02/21 | 2,489 | 2,489 | 2,458 | 2,471 | -0.96% | 15,900 | 336億2535万 | -2.1% | 25.86 | 0.82 |
02/20 | 2,492 | 2,504 | 2,482 | 2,495 | +0.6% | 12,200 | 339億5195万 | -1.27% | 26.12 | 0.83 |
02/19 | 2,476 | 2,486 | 2,469 | 2,480 | +0.45% | 11,300 | 337億4783万 | -1.94% | 25.96 | 0.83 |
02/16 | 2,450 | 2,469 | 2,430 | 2,469 | +1.31% | 23,200 | 335億9814万 | -2.45% | 25.84 | 0.82 |
02/15 | 2,500 | 2,506 | 2,437 | 2,437 | -2.13% | 54,100 | 331億6268万 | -3.87% | 25.51 | 0.81 |
02/14 | 2,521 | 2,524 | 2,475 | 2,490 | -1.19% | 46,600 | 338億8391万 | -1.93% | 26.06 | 0.83 |
02/13 | 2,555 | 2,555 | 2,500 | 2,520 | -1.56% | 60,100 | 342億9214万 | -0.83% | 26.38 | 0.84 |
02/09 | 2,552 | 2,580 | 2,548 | 2,560 | +0.27% | 35,600 | 348億3646万 | +0.75% | 26.8 | 0.85 |
02/08 | 2,553 | 2,558 | 2,533 | 2,553 | +0.24% | 11,000 | 347億4121万 | +0.55% | 26.72 | 0.85 |
02/07 | 2,565 | 2,565 | 2,544 | 2,547 | -0.55% | 11,400 | 346億5956万 | +0.39% | 26.66 | 0.85 |
02/06 | 2,566 | 2,566 | 2,559 | 2,561 | -0.04% | 7,200 | 348億5007万 | +1.03% | 26.81 | 0.85 |
02/05 | 2,557 | 2,566 | 2,552 | 2,562 | +0.39% | 13,700 | 348億6368万 | +0.99% | 26.82 | 0.85 |
02/02 | 2,552 | 2,560 | 2,548 | 2,552 | 0% | 10,400 | 347億2760万 | +0.55% | 26.71 | 0.85 |
02/01 | 2,545 | 2,553 | 2,529 | 2,552 | +0.2% | 10,400 | 347億2760万 | +0.47% | 26.71 | 0.85 |
01/31 | 2,535 | 2,547 | 2,530 | 2,547 | +0.71% | 8,100 | 346億5956万 | +0.24% | 26.66 | 0.85 |
01/30 | 2,535 | 2,544 | 2,529 | 2,529 | -0.2% | 8,600 | 344億1462万 | -0.59% | 26.47 | 0.84 |
01/29 | 2,532 | 2,545 | 2,532 | 2,534 | +0.16% | 6,200 | 344億8266万 | -0.51% | 26.52 | 0.84 |
01/26 | 2,532 | 2,538 | 2,520 | 2,530 | +0.12% | 11,700 | 344億2822万 | -0.82% | 26.48 | 0.84 |
01/25 | 2,534 | 2,534 | 2,517 | 2,527 | 0% | 5,700 | 343億8740万 | -0.98% | 26.45 | 0.84 |
01/24 | 2,519 | 2,537 | 2,519 | 2,527 | +0.4% | 11,300 | 343億8740万 | -1.1% | 26.45 | 0.84 |
01/23 | 2,527 | 2,532 | 2,506 | 2,517 | -0.4% | 23,500 | 342億5132万 | -1.6% | 26.35 | 0.84 |
01/22 | 2,525 | 2,531 | 2,525 | 2,527 | -0.04% | 10,100 | 343億8740万 | -1.33% | 26.45 | 0.84 |
01/19 | 2,540 | 2,540 | 2,526 | 2,528 | -0.47% | 11,700 | 344億101万 | -1.4% | 26.46 | 0.84 |
01/18 | 2,553 | 2,553 | 2,534 | 2,540 | -0.51% | 9,300 | 345億6430万 | -1.05% | 26.59 | 0.85 |
01/17 | 2,540 | 2,553 | 2,540 | 2,553 | +0.51% | 9,800 | 347億4121万 | -0.58% | 26.72 | 0.85 |
01/16 | 2,555 | 2,558 | 2,540 | 2,540 | -0.47% | 13,300 | 345億6430万 | -1.21% | 26.59 | 0.85 |
01/15 | 2,547 | 2,567 | 2,540 | 2,552 | +0.83% | 19,300 | 347億2760万 | -0.85% | 26.71 | 0.85 |
01/12 | 2,551 | 2,558 | 2,530 | 2,531 | -0.94% | 15,700 | 344億4183万 | -1.75% | 26.49 | 0.84 |
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 | 1,693 677 6/5 | 1,128 451 10/10 | 11,600 29,000 12/24 | - | - | +6.49% 6/3 | -16.35% 10/10 |
2009年 12月期 | 1,315 526 6/22 526 6/19 | 1,080 432 3/11 | 13,200 33,000 3/23 | - | - | +9.14% 4/2 | -4.74% 11/13 |
2010年 12月期 | 1,185 474 5/6 | 988 395 10/27 | 11,200 28,000 12/27 | 180億2811万 | 150億2343万 | +5.96% 4/2 | -6.02% 7/2 |
2011年 12月期 | 1,215 486 3/24 | 883 353 3/16 | 71,600 179,000 3/24 | 184億8452万 | 134億2600万 | +9.53% 3/24 | -11.71% 3/15 |
2012年 12月期 | 1,025 410 12/18 410 12/17 他3件 | 938 375 1/4 | 16,800 42,000 12/26 | 155億9394万 | 142億6275万 | +3.41% 2/4 | -2.21% 7/25 |
2013年 12月期 | 1,363 545 5/16 | 990 396 1/4 | 26,800 67,000 12/26 | 207億2853万 | 150億6146万 | +13.04% 5/13 | -9.41% 6/7 |
2014年 12月期 | 1,370 548 6/25 | 1,223 489 3/20 489 3/17 | 33,200 83,000 6/26 | 208億4290万 | 185億9886万 | +4.14% 6/25 | -2.58% 12/29 |
2015年 12月期 | 1,750 700 6/8 | 1,308 523 1/6 | 28,400 71,000 4/6 | 266億2414万 | 198億9203万 | +10.68% 6/1 | -10.86% 8/25 |
2016年 12月期 | 1,700 680 12/26 | 1,325 530 2/12 | 36,800 92,000 12/27 | 258億6345万 | 201億5828万 | +4.86% 5/27 | -6.84% 6/28 |
2017年 12月期 | 1,930 772 12/26 | 1,608 643 1/26 643 1/23 | 28,800 72,000 12/27 | 293億6262万 | 244億5617万 | +5.78% 4/5 | -6.91% 2/6 |
2018年 12月期 | 2,160 864 5/29 | 1,708 683 2/14 | 124,000 310,000 6/26 | 328億6180万 | 259億7755万 | +8.35% 5/29 | -8.7% 2/13 |
2019年 12月期 | 1,998 3,995 12/26 | 1,673 3,345 1/4 | 120,400 60,200 6/25 | 303億8955万 | 254億4507万 | +4.44% 10/29 | -4.19% 12/30 |
2020年 12月期 | 2,140 4,280 6/26 | 1,450 2,900 3/17 | 59,800 29,900 12/18 | 325億5752万 | 220億6000万 | +7.81% 5/11 | -19.35% 3/13 |
2021年 12月期 | 2,123 4,245 5/24 4,245 5/20 | 1,910 3,820 1/4 | 86,000 43,000 6/17 | 322億9128万 | 290億5835万 | +3.2% 2/10 | -2.98% 1/6 |
2022年 12月期 | 2,148 4,295 6/28 | 1,973 3,945 3/9 | 25,600 12,800 6/29 | 292億2317万 | 268億4177万 | +2.39% 4/15 4/7 | -2.61% 1/6 |
2023年 12月期 | 2,850 9/7 | 2,028 4,055 1/11 4,055 1/10 他2件 | 83,300 12/28 | 387億8278万 | 275億9021万 | +10.13% 4/21 | -5.6% 7/13 |
最新 | 2,848 2024/6/7 | 16,200 | 387億5557万 | +4.28% 2,731 |
年間値上がり率
- 1984/12/28 vs 1983/12/24
- 19%(1.19倍)
- 1985/12/27 vs 1984/12/28
- 2%(1.02倍)
- 1986/12/24 vs 1985/12/27
- 23%(1.23倍)
- 1987/12/28 vs 1986/12/24
- 31%(1.31倍)
- 1988/12/28 vs 1987/12/28
- 48%(1.48倍)
- 1989/12/29 vs 1988/12/28
- 140%(2.4倍)
- 1990/12/27 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/27
- -1%(0.99倍)
- 1992/12/29 vs 1991/12/30
- -7%(0.93倍)
- 1993/12/30 vs 1992/12/29
- -4%(0.96倍)
- 1994/12/30 vs 1993/12/30
- -12%(0.88倍)
- 1995/12/26 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/26
- 14%(1.14倍)
- 1997/12/26 vs 1996/12/30
- -34%(0.66倍)
- 1998/12/30 vs 1997/12/26
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- 31%(1.31倍)
- 2000/12/28 vs 1999/12/30
- -38%(0.62倍)
- 2001/12/26 vs 2000/12/28
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/26
- -34%(0.66倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/06/07 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
738円(1983/03/05) - 286%(3.86倍)
2,848円(6/7)