株価チャート
株価
6/7
- 前日 (6/6)
- 3,320
- 始値
- 3,315
- 高値
- 3,335
- 安値
- 3,315
- 終値 +0.45%
- 3,335
- 出来高 -37.78%
- 2,800
乖離率
- 株価(5日)
移動平均値 - +0.79%
3,309 - 株価(25日)
移動平均値 - +1.61%
3,282 - 出来高(5日)
移動平均値 - -20.9%
3,540
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 | 3,315 | 3,335 | 3,315 | 3,335 | +0.45% | 2,800 | 333億5000万 | +1.61% | 16.98 | 1.17 |
06/06 | 3,320 | 3,330 | 3,315 | 3,320 | 0% | 4,500 | 332億 | +1.25% | 16.91 | 1.17 |
06/05 | 3,290 | 3,325 | 3,285 | 3,320 | +0.91% | 5,500 | 332億 | +1.41% | 16.91 | 1.17 |
06/04 | 3,280 | 3,290 | 3,280 | 3,290 | +0.3% | 2,200 | 329億 | +0.67% | 16.75 | 1.16 |
06/03 | 3,275 | 3,290 | 3,275 | 3,280 | +0.15% | 2,700 | 328億 | +0.49% | 16.7 | 1.15 |
05/31 | 3,275 | 3,280 | 3,270 | 3,275 | 0% | 800 | 327億5000万 | +0.49% | 16.68 | 1.15 |
05/30 | 3,275 | 3,285 | 3,270 | 3,275 | -0.15% | 1,500 | 327億5000万 | +0.65% | 16.68 | 1.15 |
05/29 | 3,280 | 3,280 | 3,260 | 3,280 | 0% | 2,700 | 328億 | +0.99% | 16.7 | 1.15 |
05/28 | 3,280 | 3,285 | 3,275 | 3,280 | +0.15% | 1,800 | 328億 | +1.2% | 16.7 | 1.15 |
05/27 | 3,265 | 3,285 | 3,265 | 3,275 | +0.31% | 1,800 | 327億5000万 | +1.21% | 16.68 | 1.15 |
05/24 | 3,280 | 3,285 | 3,265 | 3,265 | -0.46% | 2,700 | 326億5000万 | +1.11% | 16.63 | 1.15 |
05/23 | 3,270 | 3,285 | 3,270 | 3,280 | +0.46% | 1,700 | 328億 | +1.74% | 16.7 | 1.15 |
05/22 | 3,280 | 3,280 | 3,265 | 3,265 | -0.46% | 1,200 | 326億5000万 | +1.43% | 16.63 | 1.15 |
05/21 | 3,280 | 3,280 | 3,275 | 3,280 | -0.15% | 900 | 328億 | +2.02% | 16.7 | 1.15 |
05/20 | 3,285 | 3,285 | 3,275 | 3,285 | +0.61% | 1,300 | 328億5000万 | +2.3% | 16.73 | 1.16 |
05/17 | 3,250 | 3,270 | 3,245 | 3,265 | -0.15% | 2,800 | 326億5000万 | +1.65% | 16.63 | 1.15 |
05/16 | 3,280 | 3,285 | 3,265 | 3,270 | -0.46% | 2,700 | 327億 | +1.77% | 16.65 | 1.15 |
05/15 | 3,300 | 3,300 | 3,285 | 3,285 | -0.45% | 1,700 | 328億5000万 | +2.21% | 16.73 | 1.16 |
05/14 | 3,290 | 3,300 | 3,280 | 3,300 | +0.3% | 1,800 | 330億 | +2.71% | 16.8 | 1.16 |
05/13 | 3,290 | 3,305 | 3,285 | 3,290 | 0% | 3,100 | 329億 | +2.43% | 16.75 | 1.16 |
05/10 | 3,285 | 3,290 | 3,280 | 3,290 | +0.46% | 2,800 | 329億 | +2.46% | 16.75 | 1.16 |
05/09 | 3,265 | 3,275 | 3,265 | 3,275 | +0.31% | 1,800 | 327億5000万 | +2.02% | 16.68 | 1.15 |
05/08 | 3,270 | 3,270 | 3,255 | 3,265 | -0.15% | 1,500 | 326億5000万 | +1.68% | 16.63 | 1.15 |
05/07 | 3,270 | 3,270 | 3,245 | 3,270 | +0.77% | 2,700 | 327億 | +1.84% | 16.65 | 1.15 |
05/02 | 3,250 | 3,265 | 3,230 | 3,245 | -0.15% | 2,500 | 324億5000万 | +1.06% | 16.52 | 1.14 |
05/01 | 3,200 | 3,250 | 3,200 | 3,250 | +1.88% | 6,300 | 325億 | +1.18% | 16.55 | 1.14 |
04/30 | 3,185 | 3,200 | 3,180 | 3,190 | +0.16% | 2,800 | 319億 | -0.75% | 16.24 | 1.12 |
04/26 | 3,170 | 3,190 | 3,165 | 3,185 | +0.16% | 3,500 | 318億5000万 | -0.99% | 16.22 | 1.12 |
04/25 | 3,165 | 3,185 | 3,165 | 3,180 | +0.63% | 2,900 | 318億 | -1.24% | 16.19 | 1.12 |
04/24 | 3,140 | 3,170 | 3,140 | 3,160 | +0.64% | 3,500 | 316億 | -1.92% | 16.09 | 1.11 |
04/23 | 3,145 | 3,150 | 3,125 | 3,140 | +0.48% | 2,800 | 314億 | -2.67% | 15.99 | 1.1 |
04/22 | 3,110 | 3,130 | 3,110 | 3,125 | +0.64% | 4,400 | 312億5000万 | -3.31% | 15.91 | 1.1 |
04/19 | 3,150 | 3,150 | 3,100 | 3,105 | -1.58% | 6,900 | 310億5000万 | -4.08% | 15.81 | 1.09 |
04/18 | 3,110 | 3,160 | 3,110 | 3,155 | +1.45% | 5,400 | 315億5000万 | -2.77% | 16.07 | 1.11 |
04/17 | 3,135 | 3,135 | 3,100 | 3,110 | -0.8% | 9,700 | 311億 | -4.28% | 15.84 | 1.09 |
04/16 | 3,160 | 3,160 | 3,135 | 3,135 | -0.79% | 11,500 | 313億5000万 | -3.69% | 15.96 | 1.1 |
04/15 | 3,170 | 3,175 | 3,155 | 3,160 | -0.32% | 5,500 | 316億 | -3.13% | 16.09 | 1.11 |
04/12 | 3,175 | 3,185 | 3,155 | 3,170 | -0.16% | 9,800 | 317億 | -3.06% | 16.14 | 1.11 |
04/11 | 3,125 | 3,200 | 3,100 | 3,175 | -3.79% | 36,400 | 317億5000万 | -3.08% | 16.17 | 1.12 |
04/10 | 3,315 | 3,325 | 3,280 | 3,300 | 0% | 31,600 | 330億 | +0.58% | 16.8 | 1.16 |
04/09 | 3,290 | 3,300 | 3,280 | 3,300 | +0.61% | 8,300 | 330億 | +0.61% | 16.8 | 1.16 |
04/08 | 3,280 | 3,290 | 3,265 | 3,280 | +0.31% | 4,800 | 328億 | +0.03% | 16.7 | 1.15 |
04/05 | 3,265 | 3,270 | 3,250 | 3,270 | +0.15% | 2,300 | 327億 | -0.3% | 16.65 | 1.15 |
04/04 | 3,270 | 3,275 | 3,255 | 3,265 | 0% | 2,600 | 326億5000万 | -0.52% | 16.63 | 1.15 |
04/03 | 3,275 | 3,285 | 3,265 | 3,265 | -0.46% | 3,400 | 326億5000万 | -0.61% | 16.63 | 1.15 |
04/02 | 3,290 | 3,290 | 3,280 | 3,280 | -0.3% | 2,300 | 328億 | -0.33% | 16.7 | 1.15 |
04/01 | 3,270 | 3,300 | 3,270 | 3,290 | +0.61% | 4,900 | 329億 | -0.21% | 16.75 | 1.16 |
03/29 | 3,260 | 3,285 | 3,250 | 3,270 | +0.31% | 3,800 | 327億 | -0.94% | 16.65 | 1.15 |
03/28 | 3,280 | 3,280 | 3,260 | 3,260 | -0.76% | 3,600 | 326億 | -1.45% | 16.6 | 1.15 |
03/27 | 3,280 | 3,285 | 3,250 | 3,285 | 0% | 5,400 | 328億5000万 | -0.9% | 16.73 | 1.16 |
03/26 | 3,300 | 3,300 | 3,270 | 3,285 | 0% | 5,100 | 328億5000万 | -1.05% | 16.73 | 1.16 |
03/25 | 3,260 | 3,295 | 3,255 | 3,285 | +0.92% | 8,400 | 328億5000万 | -1.14% | 16.73 | 1.16 |
03/22 | 3,235 | 3,260 | 3,235 | 3,255 | +0.62% | 6,900 | 325億5000万 | -2.13% | 16.57 | 1.14 |
03/21 | 3,260 | 3,260 | 3,230 | 3,235 | -0.61% | 9,200 | 323億5000万 | -2.82% | 16.47 | 1.14 |
03/19 | 3,270 | 3,270 | 3,250 | 3,255 | -0.61% | 4,900 | 325億5000万 | -2.37% | 16.57 | 1.14 |
03/18 | 3,270 | 3,275 | 3,245 | 3,275 | +0.31% | 4,400 | 327億5000万 | -1.86% | 16.68 | 1.15 |
03/15 | 3,285 | 3,285 | 3,265 | 3,265 | -0.91% | 2,700 | 326億5000万 | -2.22% | 16.63 | 1.15 |
03/14 | 3,250 | 3,295 | 3,235 | 3,295 | +1.38% | 4,700 | 329億5000万 | -1.41% | 16.78 | 1.16 |
03/13 | 3,275 | 3,285 | 3,230 | 3,250 | -0.76% | 5,000 | 325億 | -2.84% | 16.55 | 1.14 |
03/12 | 3,295 | 3,295 | 3,255 | 3,275 | -0.91% | 6,600 | 327億5000万 | -2.27% | 16.68 | 1.15 |
03/11 | 3,345 | 3,345 | 3,280 | 3,305 | -1.34% | 7,900 | 330億5000万 | -1.49% | 16.83 | 1.16 |
03/08 | 3,310 | 3,350 | 3,295 | 3,350 | +0.9% | 13,700 | 335億 | -0.27% | 17.06 | 1.18 |
03/07 | 3,320 | 3,330 | 3,300 | 3,320 | 0% | 7,500 | 332億 | -1.22% | 16.91 | 1.17 |
03/06 | 3,260 | 3,320 | 3,255 | 3,320 | +1.84% | 11,500 | 332億 | -1.31% | 16.91 | 1.17 |
03/05 | 3,280 | 3,285 | 3,235 | 3,260 | -0.76% | 12,600 | 326億 | -3.15% | 16.6 | 1.15 |
03/04 | 3,295 | 3,300 | 3,220 | 3,285 | -0.61% | 20,800 | 328億5000万 | -2.52% | 16.73 | 1.16 |
03/01 | 3,330 | 3,330 | 3,290 | 3,305 | -0.45% | 10,600 | 330億5000万 | -2.02% | 16.83 | 1.16 |
02/29 | 3,330 | 3,335 | 3,300 | 3,320 | -0.45% | 12,000 | 332億 | -1.57% | 17.33 | 1.17 |
02/28 | 3,400 | 3,410 | 3,320 | 3,335 | -2.34% | 58,500 | 333億5000万 | -1.13% | 17.4 | 1.17 |
02/27 | 3,445 | 3,470 | 3,415 | 3,415 | -0.15% | 117,800 | 341億5000万 | +1.28% | 17.82 | 1.2 |
02/26 | 3,420 | 3,430 | 3,405 | 3,420 | +0.44% | 32,800 | 342億 | +1.63% | 17.85 | 1.2 |
02/22 | 3,450 | 3,450 | 3,405 | 3,405 | -1.3% | 17,500 | 340億5000万 | +1.43% | 17.77 | 1.2 |
02/21 | 3,430 | 3,450 | 3,430 | 3,450 | +0.73% | 9,400 | 345億 | +3.02% | 18 | 1.21 |
02/20 | 3,415 | 3,450 | 3,415 | 3,425 | +0.74% | 11,500 | 342億5000万 | +2.51% | 17.87 | 1.2 |
02/19 | 3,385 | 3,440 | 3,380 | 3,400 | +0.89% | 19,500 | 340億 | +2.04% | 17.74 | 1.2 |
02/16 | 3,340 | 3,385 | 3,340 | 3,370 | +0.45% | 8,400 | 337億 | +1.38% | 17.59 | 1.19 |
02/15 | 3,360 | 3,380 | 3,330 | 3,355 | +0.45% | 9,800 | 335億5000万 | +1.12% | 17.51 | 1.18 |
02/14 | 3,340 | 3,345 | 3,330 | 3,340 | -0.3% | 4,700 | 334億 | +0.81% | 17.43 | 1.17 |
02/13 | 3,325 | 3,350 | 3,325 | 3,350 | +0.75% | 8,100 | 335億 | +1.3% | 17.48 | 1.18 |
02/09 | 3,325 | 3,340 | 3,325 | 3,325 | 0% | 6,500 | 332億5000万 | +0.76% | 17.35 | 1.17 |
02/08 | 3,330 | 3,335 | 3,320 | 3,325 | -0.75% | 7,900 | 332億5000万 | +0.97% | 17.35 | 1.17 |
02/07 | 3,370 | 3,370 | 3,310 | 3,350 | -0.74% | 17,300 | 335億 | +1.98% | 17.48 | 1.18 |
02/06 | 3,385 | 3,390 | 3,375 | 3,375 | -0.3% | 6,900 | 337億5000万 | +3.05% | 17.61 | 1.19 |
02/05 | 3,395 | 3,400 | 3,385 | 3,385 | -0.29% | 8,300 | 338億5000万 | +3.71% | 17.66 | 1.19 |
02/02 | 3,385 | 3,400 | 3,385 | 3,395 | +0.3% | 5,300 | 339億5000万 | +4.43% | 17.72 | 1.19 |
02/01 | 3,385 | 3,400 | 3,385 | 3,385 | -0.44% | 8,200 | 338億5000万 | +4.54% | 17.66 | 1.19 |
01/31 | 3,400 | 3,400 | 3,385 | 3,400 | 0% | 8,600 | 340億 | +5.39% | 17.74 | 1.2 |
01/30 | 3,380 | 3,400 | 3,380 | 3,400 | +0.59% | 13,400 | 340億 | +5.82% | 17.74 | 1.2 |
01/29 | 3,365 | 3,390 | 3,360 | 3,380 | +0.45% | 9,300 | 338億 | +5.63% | 17.64 | 1.19 |
01/26 | 3,360 | 3,365 | 3,340 | 3,365 | +0.45% | 6,500 | 336億5000万 | +5.55% | 17.56 | 1.18 |
01/25 | 3,325 | 3,350 | 3,325 | 3,350 | +1.21% | 5,800 | 335億 | +5.45% | 17.48 | 1.18 |
01/24 | 3,315 | 3,340 | 3,310 | 3,310 | -0.45% | 4,800 | 331億 | +4.55% | 17.27 | 1.16 |
01/23 | 3,300 | 3,340 | 3,300 | 3,325 | +0.76% | 11,300 | 332億5000万 | +5.32% | 17.35 | 1.17 |
01/22 | 3,245 | 3,300 | 3,245 | 3,300 | +1.69% | 17,000 | 330億 | +4.83% | 17.22 | 1.16 |
01/19 | 3,235 | 3,245 | 3,225 | 3,245 | +0.62% | 4,600 | 324億5000万 | +3.38% | 16.93 | 1.14 |
01/18 | 3,205 | 3,235 | 3,205 | 3,225 | +0.62% | 3,000 | 322億5000万 | +2.94% | 16.83 | 1.13 |
01/17 | 3,230 | 3,240 | 3,195 | 3,205 | -0.77% | 9,400 | 320億5000万 | +2.49% | 16.73 | 1.13 |
01/16 | 3,220 | 3,250 | 3,220 | 3,230 | +0.31% | 9,100 | 323億 | +3.43% | 16.86 | 1.14 |
01/15 | 3,195 | 3,220 | 3,190 | 3,220 | +1.26% | 10,000 | 322億 | +3.3% | 16.8 | 1.13 |
01/12 | 3,150 | 3,210 | 3,150 | 3,180 | -1.55% | 23,200 | 318億 | +2.25% | 16.59 | 1.12 |
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 | 3,450 4/2 | 2,600 3/26 | 13,000 9/21 | - | - | +3.54% 11/15 | -9.62% 10/15 |
2009年 3月期 | 2,800 4/1 | 1,980 10/10 10/9 | 16,300 9/24 | - | - | +10.67% 11/26 | -22.8% 10/8 |
2010年 3月期 | 2,760 9/24 9/18 | 2,400 11/25 | 24,000 9/24 | - | - | +3.38% 1/20 | -4.64% 11/30 |
2011年 3月期 | 2,750 3/22 3/18 | 2,500 3/16 | 28,500 9/27 | 275億 | 250億 | +2.71% 4/28 | -6.85% 3/15 |
2012年 3月期 | 2,876 3/27 | 2,505 9/28 | 23,800 9/27 | 287億6000万 | 250億5000万 | +3.53% 2/27 | -3.16% 4/11 |
2013年 3月期 | 3,020 3/26 3/25 | 2,638 6/19 | 18,800 3/26 | 302億 | 263億8000万 | +3.95% 1/4 | -3.33% 9/27 |
2014年 3月期 | 3,060 9/20 9/19 | 2,800 6/17 6/7 | 32,300 9/25 | 306億 | 280億 | +3.36% 7/8 | -4.24% 6/6 |
2015年 3月期 | 3,590 3/25 3/24 | 2,905 5/23 | 28,100 9/25 | 359億 | 290億5000万 | +6.26% 3/16 | -3.85% 4/9 |
2016年 3月期 | 3,645 8/3 7/31 他3件 | 3,030 8/25 | 24,600 9/25 | 364億5000万 | 303億 | +2.95% 11/11 | -9.36% 9/8 |
2017年 3月期 | 3,540 7/29 | 3,300 4/1 | 28,000 9/27 | 354億 | 330億 | +2.54% 7/29 | -2.79% 6/24 |
2018年 3月期 | 3,625 6/29 | 3,250 3/28 | 42,300 9/26 | 362億5000万 | 325億 | +4.15% 9/26 | -3.04% 4/3 |
2019年 2月期 | 3,345 2/25 | 2,486 12/25 | 41,200 2/25 | 334億5000万 | 248億6000万 | +5.97% 2/1 | -15.48% 12/25 |
2020年 2月期 | 3,255 3/4 | 2,845 2/28 | 42,600 2/26 | 325億5000万 | 284億5000万 | +3.64% 1/29 | -17.66% 3/13 |
2021年 2月期 | 3,300 8/24 | 2,416 3/17 | 96,300 8/27 | 330億 | 241億6000万 | +7.5% 4/14 | -7.68% 8/28 |
2022年 2月期 | 3,070 7/12 | 2,750 2/25 | 172,700 8/25 | 307億 | 275億 | +2.56% 4/4 | -6.56% 3/8 |
2023年 2月期 | 2,857 2/1 | 2,581 3/9 | 124,400 8/29 | 285億7000万 | 258億1000万 | +3.81% 4/11 | -1.71% 3/1 |
2024年 2月期 | 3,470 2/27 | 2,782 3/9 | 123,500 8/29 | 347億 | 278億2000万 | +5.81% 1/30 | -3.15% 3/5 |
最新 | 3,335 2024/6/7 | 2,800 | 333億5000万 | +1.61% 3,282 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 35%(1.35倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/30
- 0%(1倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -8%(0.92倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/06/07 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
1,980円(2008/10/10) - 68%(1.68倍)
3,335円(6/7)