株価チャート
株価
6/7
- 前日 (6/6)
- 1,915
- 始値
- 1,924
- 高値
- 1,929
- 安値
- 1,911
- 終値 +0.16%
- 1,918
- 出来高 -51.74%
- 347,100
乖離率
- 株価(5日)
移動平均値 - +0.79%
1,903 - 株価(25日)
移動平均値 - -0.88%
1,935 - 出来高(5日)
移動平均値 - -43.96%
619,420
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 | 1,924 | 1,929 | 1,911 | 1,918 | +0.16% | 347,100 | 3956億2316万 | -0.88% | 49.91 | 0.74 |
06/06 | 1,925 | 1,932 | 1,900 | 1,915 | -0.1% | 719,200 | 3950億435万 | -1.64% | 49.83 | 0.74 |
06/05 | 1,918 | 1,934 | 1,909 | 1,917 | +0.42% | 607,700 | 3954億1689万 | -2.14% | 49.88 | 0.74 |
06/04 | 1,859 | 1,909 | 1,854 | 1,909 | +2.97% | 820,700 | 3937億6674万 | -3.1% | 49.67 | 0.74 |
06/03 | 1,849 | 1,886 | 1,846 | 1,854 | +1.15% | 602,400 | 3824億2197万 | -6.36% | 48.24 | 0.72 |
05/31 | 1,807 | 1,842 | 1,807 | 1,833 | +1.72% | 916,400 | 3780億9033万 | -8.12% | 47.7 | 0.71 |
05/30 | 1,783 | 1,805 | 1,774 | 1,802 | +1.41% | 690,100 | 3716億9600万 | -10.35% | 46.89 | 0.7 |
05/29 | 1,816 | 1,820 | 1,776 | 1,777 | -2.15% | 658,300 | 3665億3928万 | -12.29% | 46.24 | 0.69 |
05/28 | 1,841 | 1,847 | 1,811 | 1,816 | -1.89% | 631,300 | 3745億8376万 | -10.94% | 47.25 | 0.7 |
05/27 | 1,830 | 1,859 | 1,823 | 1,851 | +0.76% | 602,400 | 3818億316万 | -9.8% | 48.16 | 0.72 |
05/24 | 1,828 | 1,847 | 1,825 | 1,837 | +0.16% | 608,900 | 3789億1540万 | -11% | 47.8 | 0.71 |
05/23 | 1,869 | 1,871 | 1,834 | 1,834 | -1.98% | 1,133,800 | 3782億9659万 | -11.78% | 47.72 | 0.71 |
05/22 | 1,890 | 1,908 | 1,871 | 1,871 | -0.74% | 724,200 | 3859億2853万 | -10.73% | 48.68 | 0.72 |
05/21 | 1,929 | 1,930 | 1,885 | 1,885 | -2.43% | 860,900 | 3888億1629万 | -10.75% | 49.05 | 0.73 |
05/20 | 1,935 | 1,953 | 1,917 | 1,932 | -1.02% | 805,000 | 3985億1092万 | -9.08% | 50.27 | 0.75 |
05/17 | 1,949 | 1,968 | 1,940 | 1,952 | -0.56% | 601,700 | 4026億3629万 | -8.7% | 50.79 | 0.76 |
05/16 | 1,964 | 1,966 | 1,931 | 1,963 | -0.15% | 511,000 | 4049億524万 | -8.66% | 51.08 | 0.76 |
05/15 | 1,978 | 1,985 | 1,959 | 1,966 | -0.1% | 1,072,400 | 4055億2405万 | -8.9% | 51.16 | 0.76 |
05/14 | 1,961 | 1,993 | 1,961 | 1,968 | +0.87% | 864,600 | 4059億3659万 | -9.18% | 51.21 | 0.76 |
05/13 | 1,952 | 1,967 | 1,929 | 1,951 | -0.46% | 1,066,500 | 4024億3002万 | -10.3% | 50.77 | 0.75 |
05/10 | 2,021 | 2,025 | 1,957 | 1,960 | -2.97% | 1,340,400 | 4042億8644万 | -10.26% | 51 | 0.76 |
05/09 | 1,978 | 2,068 | 1,954 | 2,020 | -7.25% | 3,090,500 | 4166億6255万 | -7.8% | 52.56 | 0.78 |
05/08 | 2,217 | 2,225 | 2,162 | 2,178 | -1.8% | 866,200 | 4492億5299万 | -0.86% | 56.67 | 0.84 |
05/07 | 2,260 | 2,265 | 2,213 | 2,218 | -1.07% | 697,900 | 4575億373万 | +0.86% | 57.71 | 0.86 |
05/02 | 2,245 | 2,256 | 2,230 | 2,242 | +0.58% | 612,300 | 4624億5418万 | +1.96% | 58.34 | 0.87 |
05/01 | 2,225 | 2,254 | 2,219 | 2,229 | +0.86% | 818,500 | 4597億7269万 | +1.27% | 58 | 0.86 |
04/30 | 2,203 | 2,210 | 2,177 | 2,210 | +0.78% | 512,200 | 4558億5359万 | +0.27% | 57.51 | 0.86 |
04/26 | 2,159 | 2,194 | 2,137 | 2,193 | +1.06% | 444,500 | 4523億4702万 | -0.63% | 57.06 | 0.85 |
04/25 | 2,175 | 2,198 | 2,163 | 2,170 | -1.94% | 667,000 | 4476億284万 | -1.81% | 56.47 | 0.84 |
04/24 | 2,226 | 2,240 | 2,159 | 2,213 | +0.18% | 906,900 | 4564億7239万 | -0.05% | 57.58 | 0.86 |
04/23 | 2,181 | 2,212 | 2,180 | 2,209 | +0.73% | 493,500 | 4556億4732万 | -0.36% | 57.48 | 0.85 |
04/22 | 2,147 | 2,198 | 2,135 | 2,193 | +3.15% | 485,100 | 4523億4702万 | -1.13% | 57.06 | 0.85 |
04/19 | 2,132 | 2,132 | 2,093 | 2,126 | -0.51% | 776,500 | 4385億2702万 | -4.23% | 55.32 | 0.82 |
04/18 | 2,162 | 2,174 | 2,133 | 2,137 | -0.6% | 548,500 | 4407億9598万 | -3.91% | 55.61 | 0.83 |
04/17 | 2,199 | 2,205 | 2,143 | 2,150 | -2.23% | 573,100 | 4434億7747万 | -3.37% | 55.94 | 0.83 |
04/16 | 2,248 | 2,251 | 2,192 | 2,199 | -3.34% | 612,400 | 4535億8463万 | -1.3% | 57.22 | 0.85 |
04/15 | 2,251 | 2,280 | 2,244 | 2,275 | +1.07% | 665,400 | 4692億6104万 | +2.02% | 59.2 | 0.88 |
04/12 | 2,252 | 2,273 | 2,230 | 2,251 | +0.99% | 715,700 | 4643億1060万 | +1.08% | 58.57 | 0.87 |
04/11 | 2,215 | 2,238 | 2,204 | 2,229 | -0.31% | 632,100 | 4597億7269万 | +0.13% | 58 | 0.86 |
04/10 | 2,220 | 2,248 | 2,204 | 2,236 | +0.13% | 436,000 | 4612億1657万 | +0.54% | 58.18 | 0.87 |
04/09 | 2,244 | 2,263 | 2,207 | 2,233 | +1.5% | 695,700 | 4605億9776万 | +0.86% | 58.1 | 0.86 |
04/08 | 2,203 | 2,207 | 2,182 | 2,200 | +0.69% | 424,600 | 4537億9090万 | -0.18% | 57.25 | 0.85 |
04/05 | 2,169 | 2,187 | 2,158 | 2,185 | +0.64% | 464,300 | 4506億9687万 | -0.46% | 56.86 | 0.85 |
04/04 | 2,179 | 2,194 | 2,158 | 2,171 | -0.23% | 507,000 | 4478億911万 | -0.73% | 56.49 | 0.84 |
04/03 | 2,131 | 2,188 | 2,125 | 2,176 | +2.11% | 666,900 | 4488億4045万 | -0.14% | 56.62 | 0.84 |
04/02 | 2,160 | 2,193 | 2,121 | 2,131 | -2.25% | 627,300 | 4395億5837万 | -1.84% | 55.45 | 0.82 |
04/01 | 2,218 | 2,218 | 2,173 | 2,180 | -1.71% | 534,700 | 4496億6553万 | +0.6% | 56.73 | 0.84 |
03/29 | 2,227 | 2,238 | 2,204 | 2,218 | -0.54% | 556,400 | 4575億373万 | +2.54% | 57.71 | 0.86 |
03/28 | 2,271 | 2,279 | 2,227 | 2,230 | -2.66% | 559,600 | 4599億7896万 | +3.53% | 58.03 | 0.86 |
03/27 | 2,329 | 2,329 | 2,285 | 2,291 | -0.04% | 571,200 | 4725億6134万 | +6.91% | 59.61 | 0.89 |
03/26 | 2,289 | 2,298 | 2,258 | 2,292 | +0.48% | 440,400 | 4727億6761万 | +7.71% | 59.64 | 0.89 |
03/25 | 2,320 | 2,326 | 2,279 | 2,281 | -0.22% | 715,400 | 4704億9866万 | +8.05% | 59.35 | 0.88 |
03/22 | 2,249 | 2,301 | 2,241 | 2,286 | +0.79% | 710,400 | 4715億3000万 | +9.38% | 59.48 | 0.88 |
03/21 | 2,280 | 2,292 | 2,255 | 2,268 | -0.4% | 698,000 | 4678億1716万 | +9.35% | 59.02 | 0.88 |
03/19 | 2,245 | 2,292 | 2,238 | 2,277 | +1.92% | 949,500 | 4696億7358万 | +10.43% | 59.25 | 0.88 |
03/18 | 2,256 | 2,256 | 2,225 | 2,234 | -0.58% | 680,200 | 4608億403万 | +9.08% | 58.13 | 0.86 |
03/15 | 2,222 | 2,254 | 2,219 | 2,247 | +1.13% | 796,500 | 4634億8552万 | +10.31% | 58.47 | 0.87 |
03/14 | 2,182 | 2,228 | 2,152 | 2,222 | +2.44% | 828,000 | 4583億2881万 | +9.62% | 57.82 | 0.86 |
03/13 | 2,217 | 2,225 | 2,127 | 2,169 | -2.52% | 977,400 | 4473億9657万 | +7.48% | 56.44 | 0.84 |
03/12 | 2,241 | 2,270 | 2,184 | 2,225 | -0.89% | 1,185,500 | 4589億4761万 | +10.59% | 57.9 | 0.86 |
03/11 | 2,181 | 2,251 | 2,152 | 2,245 | +2.05% | 1,161,600 | 4630億7299万 | +12.03% | 58.42 | 0.87 |
03/08 | 2,211 | 2,244 | 2,187 | 2,200 | -0.81% | 1,092,700 | 4537億9090万 | +10.28% | 57.25 | 0.85 |
03/07 | 2,200 | 2,241 | 2,181 | 2,218 | +1.74% | 1,378,000 | 4575億373万 | +11.57% | 57.71 | 0.86 |
03/06 | 2,080 | 2,188 | 2,065 | 2,180 | +9.22% | 2,488,400 | 4496億6553万 | +10.16% | 56.73 | 0.84 |
03/05 | 1,990 | 1,998 | 1,966 | 1,996 | +0.66% | 410,100 | 4117億1211万 | +1.22% | 51.94 | 0.77 |
03/04 | 1,995 | 2,008 | 1,962 | 1,983 | +0.15% | 609,800 | 4090億3061万 | +0.61% | 51.6 | 0.77 |
03/01 | 1,976 | 2,000 | 1,964 | 1,980 | -0.15% | 649,800 | 4084億1181万 | +0.41% | 51.52 | 0.77 |
02/29 | 1,981 | 1,997 | 1,962 | 1,983 | +0.66% | 701,200 | 4090億3061万 | +0.51% | 51.6 | 0.77 |
02/28 | 1,965 | 1,989 | 1,951 | 1,970 | 0% | 696,700 | 4063億4912万 | -0.35% | 51.26 | 0.76 |
02/27 | 2,016 | 2,022 | 1,965 | 1,970 | -2.76% | 891,500 | 4063億4912万 | -0.51% | 51.26 | 0.76 |
02/26 | 2,073 | 2,086 | 2,017 | 2,026 | -3.29% | 1,080,100 | 4179億16万 | +2.12% | 52.72 | 0.78 |
02/22 | 1,994 | 2,131 | 1,990 | 2,095 | +5.07% | 2,431,600 | 4321億3270万 | +5.49% | 54.51 | 0.81 |
02/21 | 1,996 | 1,996 | 1,960 | 1,994 | +2.26% | 871,100 | 4112億9957万 | +0.45% | 51.89 | 0.77 |
02/20 | 1,948 | 1,963 | 1,914 | 1,950 | +2.2% | 1,237,600 | 4022億2375万 | -1.86% | 50.74 | 0.75 |
02/19 | 1,888 | 1,914 | 1,876 | 1,908 | +2.31% | 846,800 | 3935億6047万 | -4.22% | 49.65 | 0.74 |
02/16 | 1,887 | 1,888 | 1,819 | 1,865 | +5.55% | 2,181,800 | 3846億9092万 | -6.66% | 48.53 | 0.72 |
02/15 | 1,783 | 1,845 | 1,702 | 1,767 | -6.51% | 3,174,400 | 3644億7660万 | -11.91% | 45.98 | 0.68 |
02/14 | 1,952 | 1,954 | 1,869 | 1,890 | -3.47% | 1,045,200 | 3898億4764万 | -6.3% | 49.18 | 0.73 |
02/13 | 1,935 | 1,969 | 1,917 | 1,958 | +1.4% | 1,063,800 | 4038億7390万 | -3.21% | 50.95 | 0.76 |
02/09 | 1,941 | 1,956 | 1,924 | 1,931 | -0.87% | 530,900 | 3983億465万 | -4.64% | 50.25 | 0.75 |
02/08 | 1,987 | 1,987 | 1,948 | 1,948 | -2.21% | 767,100 | 4018億1121万 | -3.99% | 50.69 | 0.75 |
02/07 | 2,001 | 2,012 | 1,972 | 1,992 | -0.85% | 449,500 | 4108億8703万 | -1.97% | 51.83 | 0.77 |
02/06 | 2,013 | 2,029 | 2,005 | 2,009 | -0.4% | 394,500 | 4143億9360万 | -1.18% | 52.28 | 0.78 |
02/05 | 2,023 | 2,028 | 2,009 | 2,017 | -0.3% | 338,700 | 4160億4375万 | -0.88% | 52.48 | 0.78 |
02/02 | 2,045 | 2,050 | 2,011 | 2,023 | -0.39% | 433,000 | 4172億8136万 | -0.64% | 52.64 | 0.78 |
02/01 | 2,001 | 2,037 | 1,990 | 2,031 | +1.1% | 526,700 | 4189億3151万 | -0.29% | 52.85 | 0.79 |
01/31 | 1,988 | 2,016 | 1,981 | 2,009 | +0.95% | 554,700 | 4143億9360万 | -1.37% | 52.28 | 0.78 |
01/30 | 2,015 | 2,022 | 1,989 | 1,990 | -1.09% | 500,300 | 4104億7450万 | -2.36% | 51.78 | 0.77 |
01/29 | 1,998 | 2,026 | 1,993 | 2,012 | +1.56% | 510,300 | 4150億1240万 | -1.42% | 52.35 | 0.78 |
01/26 | 2,020 | 2,028 | 1,981 | 1,981 | -1.25% | 568,200 | 4086億1808万 | -3.08% | 51.55 | 0.77 |
01/25 | 2,001 | 2,012 | 1,986 | 2,006 | -0.1% | 545,400 | 4137億7479万 | -1.96% | 52.2 | 0.78 |
01/24 | 2,057 | 2,058 | 2,007 | 2,008 | -2.81% | 408,700 | 4141億8733万 | -1.86% | 52.25 | 0.78 |
01/23 | 2,060 | 2,087 | 2,054 | 2,066 | +0.15% | 326,600 | 4261億5091万 | +0.83% | 53.76 | 0.8 |
01/22 | 2,068 | 2,069 | 2,027 | 2,063 | -0.43% | 454,600 | 4255億3210万 | +0.63% | 53.68 | 0.8 |
01/19 | 2,080 | 2,093 | 2,049 | 2,072 | +0.68% | 728,500 | 4273億8852万 | +0.97% | 53.91 | 0.8 |
01/18 | 2,065 | 2,084 | 2,057 | 2,058 | -0.34% | 559,100 | 4245億76万 | +0.1% | 53.55 | 0.8 |
01/17 | 2,063 | 2,090 | 2,048 | 2,065 | +0.63% | 686,000 | 4259億4464万 | +0.39% | 53.73 | 0.8 |
01/16 | 2,079 | 2,092 | 2,044 | 2,052 | -1.11% | 413,800 | 4232億6315万 | -0.29% | 53.39 | 0.79 |
01/15 | 2,073 | 2,075 | 2,059 | 2,075 | +0.05% | 338,500 | 4280億733万 | +0.83% | 53.99 | 0.8 |
01/12 | 2,072 | 2,083 | 2,058 | 2,074 | +0.58% | 436,700 | 4278億106万 | +0.83% | 53.97 | 0.8 |
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 | 2,760 6/17 | 1,880 10/10 | 1,438,000 10/30 | - | - | +9.87% 4/7 | -12.79% 10/27 |
2009年 12月期 | 1,971 1/6 | 1,434 3/12 | 1,151,600 7/30 | - | - | +10.88% 6/22 | -11.17% 3/3 |
2010年 12月期 | 1,668 5/6 | 1,208 10/29 | 1,047,300 7/29 | 1853億5650万 | 1342億3900万 | +7.4% 12/16 | -9.74% 10/15 |
2011年 12月期 | 1,699 4/13 | 1,161 3/15 | 1,450,900 5/9 | 1888億137万 | 1290億1612万 | +13.34% 4/13 | -19.48% 3/15 |
2012年 12月期 | 1,486 4/26 | 1,185 11/14 | 903,900 6/26 | 1651億3175万 | 1316億8312万 | +8.54% 2/7 | -6.85% 5/24 |
2013年 12月期 | 2,329 11/26 | 1,329 1/9 | 1,917,000 11/5 | 2588億1012万 | 1476億8512万 | +15.72% 11/5 | -17.6% 2/6 |
2014年 12月期 | 2,257 1/6 | 1,435 10/17 | 4,539,700 5/30 | 2508億1073万 | 1594億6539万 | +6.69% 11/11 | -13.36% 2/10 |
2015年 12月期 | 2,647 8/5 | 1,603 1/6 | 1,638,700 7/30 | 2941億4976万 | 1781億3451万 | +17.33% 8/3 | -10.81% 9/8 |
2016年 12月期 | 3,485 12/21 | 2,177 1/21 | 1,830,200 9/28 | 3872億7311万 | 2419億2067万 | +18.21% 10/3 | -11.22% 8/30 |
2017年 12月期 | 4,385 12/6 | 3,065 2/7 | 8,986,300 3/28 | 9044億8778万 | 3406億31万 | +9.6% 3/14 | -9.56% 4/14 |
2018年 12月期 | 4,815 6/5 | 2,793 9/10 | 2,513,600 12/21 | 9931億8327万 | 5761億818万 | +12.68% 11/12 | -18.98% 8/15 |
2019年 12月期 | 3,490 2/6 2/5 | 2,157 8/15 | 2,647,300 2/15 | 7198億7738万 | 4449億2135万 | +6.87% 11/12 | -16.31% 8/15 |
2020年 12月期 | 3,070 2/17 | 1,462 10/30 | 1,910,100 7/30 | 6332億4458万 | 3015億6468万 | +14.32% 6/8 | -31.58% 3/16 |
2021年 12月期 | 2,131 3/23 | 1,236 12/1 | 11,651,300 5/27 | 4395億5837万 | 2549億4798万 | +14.26% 2/10 | -16.1% 8/16 |
2022年 12月期 | 1,655 6/30 | 1,311 1/25 1/20 | 2,402,000 11/11 | 3413億7452万 | 2704億1812万 | +11.81% 2/16 | -7.62% 1/13 |
2023年 12月期 | 2,186 12/11 | 1,267 2/10 | 6,543,200 8/10 | 4509億314万 | 2613億4230万 | +23.55% 8/10 | -7.13% 10/16 |
最新 | 1,918 2024/6/7 | 347,100 | 3956億2316万 | -0.88% 1,935 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 11%(1.11倍)
- 1998/12/30 vs 1997/12/30
- 43%(1.43倍)
- 1999/12/30 vs 1998/12/30
- 21%(1.21倍)
- 2000/12/29 vs 1999/12/30
- -30%(0.7倍)
- 2001/12/28 vs 2000/12/29
- -14%(0.86倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 5%(1.05倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 67%(1.67倍)
- 2014/12/30 vs 2013/12/30
- -25%(0.75倍)
- 2015/12/30 vs 2014/12/30
- 48%(1.48倍)
- 2016/12/30 vs 2015/12/30
- 40%(1.4倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- -15%(0.85倍)
- 2020/12/30 vs 2019/12/30
- -42%(0.58倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/06/07 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
1,161円(2011/03/15) - 65%(1.65倍)
1,918円(6/7)