株価チャート
株価
6/7
- 前日 (6/6)
- 2,014
- 始値
- 2,017
- 高値
- 2,077
- 安値
- 2,016
- 終値 +3.13%
- 2,077
- 出来高 +55.17%
- 49,500
乖離率
- 株価(5日)
移動平均値 - +2.47%
2,027 - 株価(25日)
移動平均値 - +6.79%
1,945 - 出来高(5日)
移動平均値 - +49.19%
33,180
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 | 2,017 | 2,077 | 2,016 | 2,077 | +3.13% | 49,500 | 289億8245万 | +6.79% | 13.62 | 1.71 |
06/06 | 2,017 | 2,039 | 2,001 | 2,014 | +0.85% | 31,900 | 281億335万 | +4.3% | 13.2 | 1.66 |
06/05 | 2,036 | 2,045 | 1,994 | 1,997 | -2.06% | 27,100 | 278億6613万 | +4.01% | 13.09 | 1.64 |
06/04 | 2,020 | 2,040 | 2,000 | 2,039 | +1.49% | 30,400 | 284億5220万 | +6.81% | 13.37 | 1.68 |
06/03 | 2,042 | 2,042 | 2,004 | 2,009 | -1.33% | 27,000 | 280億3358万 | +5.96% | 13.17 | 1.65 |
05/31 | 2,053 | 2,053 | 2,012 | 2,036 | -0.83% | 21,600 | 284億1034万 | +7.95% | 13.35 | 1.67 |
05/30 | 2,006 | 2,054 | 1,986 | 2,053 | +1.89% | 48,700 | 286億4756万 | +9.61% | 13.46 | 1.69 |
05/29 | 2,036 | 2,069 | 2,015 | 2,015 | -0.84% | 26,100 | 281億1731万 | +8.33% | 13.21 | 1.66 |
05/28 | 2,076 | 2,088 | 2,032 | 2,032 | -1.17% | 32,100 | 283億5452万 | +9.96% | 13.32 | 1.67 |
05/27 | 2,010 | 2,056 | 1,990 | 2,056 | +3.68% | 39,400 | 286億8942万 | +12.04% | 13.48 | 1.69 |
05/24 | 1,931 | 1,999 | 1,920 | 1,983 | +1.74% | 34,400 | 276億7078万 | +8.96% | 13 | 1.63 |
05/23 | 1,963 | 1,971 | 1,941 | 1,949 | -0.92% | 30,400 | 271億9634万 | +7.86% | 12.78 | 1.6 |
05/22 | 2,010 | 2,016 | 1,962 | 1,967 | -2.86% | 41,200 | 274億4751万 | +9.4% | 12.89 | 1.62 |
05/21 | 2,030 | 2,059 | 2,017 | 2,025 | +1.1% | 41,200 | 282億5685万 | +13.19% | 13.27 | 1.66 |
05/20 | 1,948 | 2,020 | 1,948 | 2,003 | +4.11% | 65,200 | 279億4986万 | +12.78% | 13.13 | 1.65 |
05/17 | 1,882 | 1,935 | 1,879 | 1,924 | +1.42% | 49,700 | 268億4749万 | +9.01% | 12.61 | 1.58 |
05/16 | 1,899 | 1,914 | 1,896 | 1,897 | -0.11% | 39,100 | 264億7073万 | +8.09% | 12.44 | 1.56 |
05/15 | 1,903 | 1,917 | 1,887 | 1,899 | -0.99% | 43,200 | 264億9864万 | +8.7% | 12.45 | 1.56 |
05/14 | 1,897 | 1,918 | 1,892 | 1,918 | +1.21% | 33,100 | 267億6377万 | +10.48% | 12.57 | 1.58 |
05/13 | 1,878 | 1,897 | 1,868 | 1,895 | +0.8% | 36,100 | 264億4283万 | +9.86% | 12.42 | 1.56 |
05/10 | 1,840 | 1,890 | 1,833 | 1,880 | +1.68% | 120,800 | 262億3352万 | +9.56% | 12.32 | 1.55 |
05/09 | 1,701 | 1,849 | 1,686 | 1,849 | +8.7% | 228,300 | 258億94万 | +8.32% | 12.12 | 1.52 |
05/08 | 1,706 | 1,712 | 1,693 | 1,701 | -0.87% | 32,700 | 237億3575万 | 0% | 11.15 | 1.4 |
05/07 | 1,697 | 1,723 | 1,692 | 1,716 | +0.82% | 27,900 | 239億4506万 | +0.88% | 11.25 | 1.41 |
05/02 | 1,707 | 1,719 | 1,697 | 1,702 | -0.93% | 19,600 | 237億4970万 | +0.12% | 11.16 | 1.4 |
05/01 | 1,735 | 1,735 | 1,705 | 1,718 | -1.09% | 16,700 | 239億7297万 | +1% | 11.26 | 1.41 |
04/30 | 1,742 | 1,750 | 1,725 | 1,737 | +0.93% | 19,900 | 242億3809万 | +2.06% | 11.39 | 1.43 |
04/26 | 1,720 | 1,741 | 1,710 | 1,721 | -0.12% | 120,700 | 240億1483万 | +1.12% | 11.28 | 1.41 |
04/25 | 1,752 | 1,752 | 1,721 | 1,723 | -1.37% | 21,000 | 240億4274万 | +1.12% | 11.29 | 1.42 |
04/24 | 1,737 | 1,755 | 1,723 | 1,747 | +1.63% | 51,300 | 243億7763万 | +2.46% | 11.45 | 1.44 |
04/23 | 1,739 | 1,739 | 1,719 | 1,719 | -0.58% | 17,600 | 239億8692万 | +0.88% | 11.27 | 1.41 |
04/22 | 1,716 | 1,737 | 1,716 | 1,729 | +1.35% | 32,300 | 241億2646万 | +1.47% | 11.33 | 1.42 |
04/19 | 1,712 | 1,716 | 1,675 | 1,706 | -0.64% | 38,500 | 238億552万 | +0.12% | 11.18 | 1.4 |
04/18 | 1,675 | 1,717 | 1,675 | 1,717 | +3.12% | 23,000 | 239億5901万 | +0.7% | 11.26 | 1.41 |
04/17 | 1,680 | 1,680 | 1,643 | 1,665 | -0.48% | 32,800 | 232億3341万 | -2.29% | 10.91 | 1.37 |
04/16 | 1,729 | 1,729 | 1,670 | 1,673 | -3.29% | 46,700 | 233億4504万 | -1.93% | 10.97 | 1.38 |
04/15 | 1,711 | 1,730 | 1,704 | 1,730 | +0.46% | 23,200 | 241億4042万 | +1.41% | 11.34 | 1.42 |
04/12 | 1,721 | 1,733 | 1,714 | 1,722 | +0.29% | 35,600 | 240億2878万 | +1% | 11.29 | 1.42 |
04/11 | 1,720 | 1,724 | 1,711 | 1,717 | -0.17% | 31,700 | 239億5901万 | +0.76% | 11.26 | 1.41 |
04/10 | 1,693 | 1,726 | 1,692 | 1,720 | +2.2% | 44,400 | 240億88万 | +0.94% | 11.28 | 1.41 |
04/09 | 1,680 | 1,690 | 1,675 | 1,683 | +0.42% | 17,100 | 234億8458万 | -1.23% | 11.03 | 1.38 |
04/08 | 1,640 | 1,676 | 1,640 | 1,676 | +2.26% | 34,600 | 233億8690万 | -1.76% | 10.99 | 1.38 |
04/05 | 1,635 | 1,640 | 1,612 | 1,639 | -0.67% | 66,900 | 228億7060万 | -4.21% | 10.74 | 1.35 |
04/04 | 1,655 | 1,656 | 1,635 | 1,650 | -0.06% | 52,500 | 230億2410万 | -4.07% | 10.82 | 1.36 |
04/03 | 1,663 | 1,670 | 1,639 | 1,651 | -1.26% | 56,100 | 230億3805万 | -4.4% | 10.82 | 1.36 |
04/02 | 1,697 | 1,697 | 1,667 | 1,672 | -1.12% | 60,800 | 233億3108万 | -3.58% | 10.96 | 1.37 |
04/01 | 1,707 | 1,709 | 1,676 | 1,691 | -0.53% | 51,900 | 235億9621万 | -2.87% | 11.08 | 1.39 |
03/29 | 1,697 | 1,718 | 1,688 | 1,700 | +1.13% | 80,300 | 237億2180万 | -2.52% | 11.29 | 1.4 |
03/28 | 1,670 | 1,688 | 1,665 | 1,681 | -2.94% | 80,500 | 234億5667万 | -3.83% | 11.16 | 1.38 |
03/27 | 1,739 | 1,747 | 1,715 | 1,732 | -0.8% | 132,500 | 241億6832万 | -1.09% | 11.5 | 1.42 |
03/26 | 1,741 | 1,747 | 1,726 | 1,746 | -0.23% | 64,100 | 243億6368万 | -0.4% | 11.59 | 1.44 |
03/25 | 1,770 | 1,777 | 1,745 | 1,750 | -1.19% | 75,500 | 244億1950万 | -0.23% | 11.62 | 1.44 |
03/22 | 1,745 | 1,783 | 1,741 | 1,771 | +1.78% | 65,200 | 247億1253万 | +0.97% | 11.76 | 1.46 |
03/21 | 1,738 | 1,744 | 1,727 | 1,740 | +0.87% | 38,500 | 242億7996万 | -0.85% | 11.55 | 1.43 |
03/19 | 1,718 | 1,742 | 1,712 | 1,725 | +0.41% | 47,600 | 240億7065万 | -1.93% | 11.45 | 1.42 |
03/18 | 1,735 | 1,735 | 1,705 | 1,718 | 0% | 44,800 | 239億7297万 | -2.55% | 11.41 | 1.41 |
03/15 | 1,743 | 1,744 | 1,711 | 1,718 | -1.43% | 42,200 | 239億7297万 | -2.88% | 11.41 | 1.41 |
03/14 | 1,695 | 1,743 | 1,695 | 1,743 | +2.71% | 56,900 | 243億2182万 | -1.69% | 11.57 | 1.43 |
03/13 | 1,703 | 1,706 | 1,682 | 1,697 | -0.06% | 37,100 | 236億7993万 | -4.56% | 11.27 | 1.4 |
03/12 | 1,688 | 1,699 | 1,653 | 1,698 | +0.77% | 39,800 | 236億9389万 | -4.71% | 11.27 | 1.4 |
03/11 | 1,700 | 1,700 | 1,666 | 1,685 | -1.23% | 49,100 | 235億1249万 | -5.71% | 11.19 | 1.39 |
03/08 | 1,676 | 1,718 | 1,670 | 1,706 | +0.29% | 68,400 | 238億552万 | -4.75% | 11.33 | 1.4 |
03/07 | 1,717 | 1,717 | 1,694 | 1,701 | -0.87% | 36,600 | 237億3575万 | -5.34% | 11.29 | 1.4 |
03/06 | 1,698 | 1,719 | 1,668 | 1,716 | +0.53% | 55,700 | 239億4506万 | -4.77% | 11.39 | 1.41 |
03/05 | 1,727 | 1,735 | 1,698 | 1,707 | -1.61% | 70,000 | 238億1947万 | -5.59% | 11.33 | 1.4 |
03/04 | 1,777 | 1,780 | 1,723 | 1,735 | -3.61% | 90,600 | 242億1019万 | -4.3% | 11.52 | 1.43 |
03/01 | 1,856 | 1,856 | 1,793 | 1,800 | -3.38% | 53,600 | 251億1720万 | -0.88% | 11.95 | 1.48 |
02/29 | 1,840 | 1,864 | 1,832 | 1,863 | +1.25% | 28,800 | 259億9630万 | +2.64% | 12.37 | 1.53 |
02/28 | 1,823 | 1,868 | 1,823 | 1,840 | +0.93% | 25,100 | 256億7536万 | +1.55% | 12.22 | 1.51 |
02/27 | 1,843 | 1,850 | 1,813 | 1,823 | -0.6% | 30,200 | 254億3814万 | +0.72% | 12.1 | 1.5 |
02/26 | 1,789 | 1,834 | 1,789 | 1,834 | +3.15% | 30,300 | 255億9163万 | +1.44% | 12.18 | 1.51 |
02/22 | 1,795 | 1,808 | 1,776 | 1,778 | -0.78% | 23,200 | 248億1021万 | -1.6% | 11.81 | 1.46 |
02/21 | 1,769 | 1,795 | 1,765 | 1,792 | +1.47% | 19,800 | 250億556万 | -0.83% | 11.9 | 1.47 |
02/20 | 1,779 | 1,793 | 1,761 | 1,766 | -0.73% | 38,200 | 246億4276万 | -2.27% | 11.73 | 1.45 |
02/19 | 1,762 | 1,780 | 1,746 | 1,779 | +0.96% | 40,900 | 248億2416万 | -1.66% | 11.81 | 1.46 |
02/16 | 1,748 | 1,780 | 1,719 | 1,762 | +0.69% | 45,800 | 245億8694万 | -2.54% | 11.7 | 1.45 |
02/15 | 1,810 | 1,810 | 1,748 | 1,750 | -2.78% | 65,600 | 244億1950万 | -3.15% | 11.62 | 1.44 |
02/14 | 1,823 | 1,838 | 1,800 | 1,800 | -1.91% | 31,100 | 251億1720万 | -0.28% | 11.95 | 1.48 |
02/13 | 1,865 | 1,865 | 1,819 | 1,835 | +0.11% | 34,700 | 256億559万 | +1.83% | 12.18 | 1.51 |
02/09 | 1,858 | 1,900 | 1,812 | 1,833 | -1.35% | 46,700 | 255億7768万 | +2.12% | 12.17 | 1.51 |
02/08 | 1,855 | 1,883 | 1,828 | 1,858 | +1.25% | 74,600 | 259億2653万 | +3.91% | 12.34 | 1.53 |
02/07 | 1,830 | 1,887 | 1,766 | 1,835 | -0.54% | 124,300 | 256億559万 | +3.03% | 12.18 | 1.51 |
02/06 | 1,806 | 1,855 | 1,805 | 1,845 | +2.05% | 52,300 | 257億4513万 | +3.94% | 12.25 | 1.52 |
02/05 | 1,810 | 1,814 | 1,797 | 1,808 | -0.44% | 30,800 | 252億2883万 | +2.32% | 12.01 | 1.49 |
02/02 | 1,830 | 1,830 | 1,790 | 1,816 | +0.67% | 25,000 | 253億4046万 | +3.3% | 12.06 | 1.49 |
02/01 | 1,839 | 1,857 | 1,795 | 1,804 | -1.9% | 53,900 | 251億7301万 | +3.14% | 11.98 | 1.48 |
01/31 | 1,825 | 1,839 | 1,816 | 1,839 | +0.77% | 24,600 | 256億6140万 | +5.75% | 12.21 | 1.51 |
01/30 | 1,868 | 1,868 | 1,816 | 1,825 | -2.35% | 117,300 | 254億6605万 | +5.61% | 12.12 | 1.5 |
01/29 | 1,852 | 1,880 | 1,852 | 1,869 | +1.47% | 40,800 | 260億8002万 | +8.79% | 12.41 | 1.54 |
01/26 | 1,821 | 1,852 | 1,814 | 1,842 | +1.54% | 56,600 | 257億326万 | +7.97% | 12.23 | 1.51 |
01/25 | 1,780 | 1,815 | 1,778 | 1,814 | +2.25% | 27,600 | 253億1255万 | +7.08% | 12.04 | 1.49 |
01/24 | 1,783 | 1,804 | 1,767 | 1,774 | -0.73% | 26,000 | 247億5439万 | +5.47% | 11.78 | 1.46 |
01/23 | 1,789 | 1,794 | 1,772 | 1,787 | +0.68% | 33,300 | 249億3579万 | +6.81% | 11.87 | 1.47 |
01/22 | 1,770 | 1,777 | 1,756 | 1,775 | +0.23% | 46,400 | 247億6835万 | +6.67% | 11.79 | 1.46 |
01/19 | 1,810 | 1,810 | 1,766 | 1,771 | -2.05% | 47,500 | 247億1253万 | +7.07% | 11.76 | 1.46 |
01/18 | 1,804 | 1,808 | 1,782 | 1,808 | +0.78% | 32,100 | 252億2883万 | +9.98% | 12.01 | 1.49 |
01/17 | 1,800 | 1,812 | 1,785 | 1,794 | +0.39% | 43,500 | 250億3347万 | +9.99% | 11.91 | 1.47 |
01/16 | 1,817 | 1,823 | 1,778 | 1,787 | -1.6% | 48,900 | 249億3579万 | +10.24% | 11.87 | 1.47 |
01/15 | 1,765 | 1,816 | 1,761 | 1,816 | +4.19% | 57,500 | 253億4046万 | +12.73% | 12.06 | 1.49 |
01/12 | 1,746 | 1,759 | 1,722 | 1,743 | +0.17% | 62,900 | 243億2182万 | +9.01% | 11.57 | 1.43 |
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 | 738 5/14 | 333 3/17 | 172,300 1/24 | - | - | +11.01% 10/10 | -16.77% 1/16 |
2009年 3月期 | 490 6/10 | 323 10/10 | 172,600 5/26 | - | - | +19.26% 5/26 | -14.29% 10/10 |
2010年 3月期 | 534 7/24 | 358 4/30 | 446,800 7/24 | - | - | +13.66% 6/29 | -10.9% 11/24 |
2011年 3月期 | 470 3/1 2/22 他2件 | 331 3/15 | 172,000 3/28 | 65億5838万 | 46億1877万 | +7.64% 1/7 | -19.16% 3/15 |
2012年 3月期 | 688 3/21 | 388 6/8 | 320,700 3/21 | 96億35万 | 54億1415万 | +15.89% 12/8 | -7.33% 4/11 |
2013年 3月期 | 704 3/25 | 488 5/15 | 165,500 3/22 | 98億2361万 | 68億955万 | +10.88% 1/9 | -16.92% 5/15 |
2014年 3月期 | 930 1/22 1/6 | 577 4/2 | 228,400 4/2 | 129億7722万 | 80億5145万 | +13.52% 1/6 | -8.27% 4/11 |
2015年 3月期 | 1,266 3/23 | 760 4/15 4/14 他2件 | 203,500 2/6 | 176億6576万 | 106億504万 | +18.31% 1/15 | -5.45% 4/1 |
2016年 3月期 | 1,770 2/8 | 1,109 4/1 | 140,300 7/31 | 246億9858万 | 154億7498万 | +17.45% 2/8 | -13.25% 9/8 |
2017年 3月期 | 1,556 4/8 | 989 11/9 | 100,700 11/9 | 217億1242万 | 138億50万 | +9.68% 12/9 | -13.48% 6/24 |
2018年 3月期 | 1,288 1/15 1/12 | 1,011 4/14 | 86,300 3/28 | 179億7275万 | 141億749万 | +8.55% 11/30 | -10% 2/14 |
2019年 3月期 | 1,159 5/9 | 727 12/25 | 174,500 6/22 | 161億7268万 | 101億4455万 | +4.16% 5/9 | -16.28% 12/25 |
2020年 3月期 | 847 1/22 | 597 3/13 | 192,400 7/12 | 118億1903万 | 83億3053万 | +9.14% 10/23 | -17.82% 3/13 |
2021年 3月期 | 933 3/22 | 589 4/3 | 136,200 3/30 | 130億1908万 | 82億1890万 | +14.21% 6/5 | -7.56% 4/8 |
2022年 3月期 | 847 3/17 | 692 12/1 | 151,100 5/11 | 118億1903万 | 96億5616万 | +8.75% 2/9 | -7.7% 11/30 |
2023年 3月期 | 1,470 11/30 | 766 4/1 | 1,576,700 11/8 | 205億1238万 | 106億8876万 | +17.44% 8/30 | -9.36% 1/16 |
2024年 3月期 | 1,900 2/9 | 1,230 4/6 | 394,500 5/11 | 265億1260万 | 171億6342万 | +12.7% 1/15 | -7.93% 10/4 |
最新 | 2,077 2024/6/7 | 49,500 | 289億8245万 | +6.79% 1,945 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -42%(0.58倍)
- 2008/12/30 vs 2007/12/28
- -8%(0.92倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 25%(1.25倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 65%(1.65倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 1%(1.01倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 77%(1.77倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/06/07 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
323円(2008/10/10) - 543%(6.43倍)
2,077円(6/7)