株価チャート
株価
6/7
- 前日 (6/6)
- 2,185
- 始値
- 2,205
- 高値
- 2,226
- 安値
- 2,191
- 終値 +0.59%
- 2,198
- 出来高 -7.49%
- 233,300
乖離率
- 株価(5日)
移動平均値 - -0.41%
2,207 - 株価(25日)
移動平均値 - -0.99%
2,220 - 出来高(5日)
移動平均値 - -9.08%
256,600
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 | 2,205 | 2,226 | 2,191 | 2,198 | +0.59% | 233,300 | 4458億4232万 | -0.99% | 15.8 | 0.86 |
06/06 | 2,207 | 2,207 | 2,167 | 2,185 | -0.23% | 252,200 | 4432億540万 | -1.84% | 15.7 | 0.85 |
06/05 | 2,210 | 2,216 | 2,167 | 2,190 | -1.79% | 245,700 | 4442億1960万 | -1.88% | 15.74 | 0.85 |
06/04 | 2,180 | 2,232 | 2,173 | 2,230 | 0% | 225,200 | 4523億3320万 | -0.27% | 16.03 | 0.87 |
06/03 | 2,241 | 2,276 | 2,228 | 2,230 | +0.72% | 326,600 | 4523億3320万 | -0.22% | 16.03 | 0.87 |
05/31 | 2,200 | 2,225 | 2,181 | 2,214 | +1.47% | 484,000 | 4490億8776万 | -0.98% | 15.91 | 0.86 |
05/30 | 2,127 | 2,182 | 2,122 | 2,182 | +2.83% | 394,900 | 4425億9688万 | -2.42% | 15.68 | 0.85 |
05/29 | 2,128 | 2,146 | 2,115 | 2,122 | -0.38% | 371,000 | 4304億2648万 | -5.1% | 15.25 | 0.83 |
05/28 | 2,124 | 2,146 | 2,116 | 2,130 | -0.47% | 292,400 | 4320億4920万 | -4.78% | 15.31 | 0.83 |
05/27 | 2,139 | 2,151 | 2,108 | 2,140 | -0.33% | 217,400 | 4340億7760万 | -4.46% | 15.38 | 0.83 |
05/24 | 2,142 | 2,159 | 2,132 | 2,147 | +0.05% | 320,400 | 4354億9748万 | -4.24% | 15.43 | 0.84 |
05/23 | 2,141 | 2,163 | 2,137 | 2,146 | +0.19% | 299,800 | 4352億9464万 | -4.41% | 15.42 | 0.84 |
05/22 | 2,142 | 2,152 | 2,126 | 2,142 | -0.05% | 537,200 | 4344億8328万 | -4.72% | 15.4 | 0.83 |
05/21 | 2,155 | 2,173 | 2,142 | 2,143 | +0.05% | 323,400 | 4346億8612万 | -4.76% | 15.4 | 0.83 |
05/20 | 2,120 | 2,154 | 2,120 | 2,142 | +1.09% | 378,900 | 4344億8328万 | -4.84% | 15.4 | 0.83 |
05/17 | 2,125 | 2,140 | 2,102 | 2,119 | -1.07% | 463,700 | 4298億1796万 | -5.99% | 15.23 | 0.83 |
05/16 | 2,103 | 2,147 | 2,102 | 2,142 | +2.05% | 666,200 | 4344億8328万 | -5.1% | 15.4 | 0.83 |
05/15 | 2,225 | 2,279 | 2,087 | 2,099 | -9.72% | 834,500 | 4257億6116万 | -7.12% | 15.09 | 0.82 |
05/14 | 2,361 | 2,377 | 2,275 | 2,325 | -1.77% | 405,100 | 4716億300万 | +2.69% | 16.71 | 0.91 |
05/13 | 2,384 | 2,390 | 2,355 | 2,367 | -0.59% | 338,900 | 4801億2228万 | +4.78% | 17.01 | 0.92 |
05/10 | 2,403 | 2,406 | 2,372 | 2,381 | +0.13% | 268,700 | 4829億6204万 | +5.73% | 17.11 | 0.93 |
05/09 | 2,388 | 2,409 | 2,378 | 2,378 | -0.34% | 360,600 | 4823億5352万 | +5.97% | 17.09 | 0.93 |
05/08 | 2,380 | 2,395 | 2,364 | 2,386 | +0.51% | 434,600 | 4839億7624万 | +6.61% | 17.15 | 0.93 |
05/07 | 2,375 | 2,389 | 2,368 | 2,374 | -0.67% | 299,300 | 4815億4216万 | +6.36% | 17.06 | 0.92 |
05/02 | 2,370 | 2,392 | 2,367 | 2,390 | +1.66% | 605,300 | 4847億8760万 | +7.42% | 17.18 | 0.93 |
05/01 | 2,329 | 2,375 | 2,321 | 2,351 | +0.64% | 644,000 | 4768億7684万 | +5.9% | 16.9 | 0.92 |
04/30 | 2,339 | 2,359 | 2,309 | 2,336 | +1.79% | 685,100 | 4738億3424万 | +5.37% | 16.79 | 0.91 |
04/26 | 2,245 | 2,313 | 2,237 | 2,295 | +4.18% | 958,800 | 4655億1780万 | +3.66% | 16.49 | 0.89 |
04/25 | 2,233 | 2,235 | 2,198 | 2,203 | -1.43% | 330,400 | 4468億5652万 | -0.5% | 15.83 | 0.86 |
04/24 | 2,232 | 2,244 | 2,208 | 2,235 | +0.95% | 461,200 | 4533億4740万 | +0.77% | 16.06 | 0.87 |
04/23 | 2,206 | 2,227 | 2,193 | 2,214 | +0.45% | 256,700 | 4490億8776万 | -0.27% | 15.91 | 0.86 |
04/22 | 2,170 | 2,207 | 2,160 | 2,204 | +2.61% | 381,400 | 4470億5936万 | -0.81% | 15.84 | 0.86 |
04/19 | 2,180 | 2,185 | 2,133 | 2,148 | -2.59% | 483,700 | 4357億32万 | -3.42% | 15.44 | 0.84 |
04/18 | 2,209 | 2,224 | 2,200 | 2,205 | +0.73% | 357,700 | 4472億6220万 | -0.99% | 15.85 | 0.86 |
04/17 | 2,210 | 2,210 | 2,177 | 2,189 | -0.95% | 434,800 | 4440億1676万 | -1.75% | 15.73 | 0.85 |
04/16 | 2,196 | 2,216 | 2,188 | 2,210 | 0% | 541,400 | 4482億7640万 | -0.85% | 15.88 | 0.86 |
04/15 | 2,175 | 2,217 | 2,169 | 2,210 | +0.59% | 416,400 | 4482億7640万 | -0.81% | 15.88 | 0.86 |
04/12 | 2,197 | 2,216 | 2,176 | 2,197 | +0.78% | 482,000 | 4456億3948万 | -1.48% | 15.79 | 0.86 |
04/11 | 2,181 | 2,195 | 2,166 | 2,180 | -1.09% | 493,500 | 4421億9120万 | -2.33% | 15.67 | 0.85 |
04/10 | 2,206 | 2,222 | 2,198 | 2,204 | -0.32% | 307,100 | 4470億5936万 | -1.3% | 15.84 | 0.86 |
04/09 | 2,220 | 2,225 | 2,201 | 2,211 | -0.09% | 214,300 | 4484億7924万 | -0.99% | 15.89 | 0.86 |
04/08 | 2,210 | 2,222 | 2,203 | 2,213 | +0.68% | 389,400 | 4488億8492万 | -0.9% | 15.91 | 0.86 |
04/05 | 2,186 | 2,210 | 2,174 | 2,198 | +0.59% | 419,000 | 4458億4232万 | -1.61% | 15.8 | 0.86 |
04/04 | 2,204 | 2,207 | 2,176 | 2,185 | -0.86% | 491,800 | 4432億540万 | -2.24% | 15.7 | 0.85 |
04/03 | 2,200 | 2,225 | 2,193 | 2,204 | +0.55% | 490,800 | 4470億5936万 | -1.52% | 15.84 | 0.86 |
04/02 | 2,220 | 2,230 | 2,184 | 2,192 | -1.39% | 371,700 | 4446億2528万 | -2.23% | 15.75 | 0.85 |
04/01 | 2,232 | 2,249 | 2,208 | 2,223 | 0% | 305,500 | 4509億1332万 | -1.02% | 15.98 | 0.87 |
03/29 | 2,193 | 2,225 | 2,188 | 2,223 | +1.37% | 339,000 | 4509億1332万 | -1.2% | 14.05 | 0.87 |
03/28 | 2,235 | 2,238 | 2,180 | 2,193 | -3.9% | 481,500 | 4448億2812万 | -2.71% | 13.86 | 0.85 |
03/27 | 2,267 | 2,297 | 2,259 | 2,282 | +0.66% | 583,700 | 4628億8088万 | +1.02% | 14.43 | 0.89 |
03/26 | 2,260 | 2,279 | 2,251 | 2,267 | -0.35% | 407,900 | 4598億3828万 | +0.27% | 14.33 | 0.88 |
03/25 | 2,300 | 2,305 | 2,271 | 2,275 | -0.87% | 437,600 | 4614億6100万 | +0.53% | 14.38 | 0.89 |
03/22 | 2,292 | 2,302 | 2,271 | 2,295 | +0.09% | 497,200 | 4655億1780万 | +1.46% | 14.51 | 0.89 |
03/21 | 2,276 | 2,307 | 2,276 | 2,293 | +0.53% | 450,800 | 4651億1212万 | +1.42% | 14.5 | 0.89 |
03/19 | 2,257 | 2,295 | 2,246 | 2,281 | +0.71% | 350,100 | 4626億7804万 | +0.8% | 14.42 | 0.89 |
03/18 | 2,261 | 2,283 | 2,259 | 2,265 | +0.89% | 370,200 | 4594億3260万 | +0.04% | 14.32 | 0.88 |
03/15 | 2,233 | 2,262 | 2,224 | 2,245 | +0.49% | 592,400 | 4553億7580万 | -1.06% | 14.19 | 0.87 |
03/14 | 2,236 | 2,236 | 2,202 | 2,234 | +0.54% | 415,800 | 4531億4456万 | -1.8% | 14.12 | 0.87 |
03/13 | 2,236 | 2,237 | 2,209 | 2,222 | 0% | 394,900 | 4507億1048万 | -2.54% | 14.05 | 0.87 |
03/12 | 2,195 | 2,222 | 2,177 | 2,222 | +1.6% | 541,100 | 4507億1048万 | -2.8% | 14.05 | 0.87 |
03/11 | 2,226 | 2,227 | 2,154 | 2,187 | -3.53% | 547,400 | 4436億1108万 | -4.66% | 13.83 | 0.85 |
03/08 | 2,209 | 2,280 | 2,201 | 2,267 | +1.3% | 682,600 | 4598億3828万 | -1.61% | 14.33 | 0.88 |
03/07 | 2,215 | 2,247 | 2,213 | 2,238 | +1.91% | 496,200 | 4539億5592万 | -3.12% | 14.15 | 0.87 |
03/06 | 2,186 | 2,207 | 2,175 | 2,196 | -0.63% | 478,000 | 4454億3664万 | -5.26% | 13.88 | 0.86 |
03/05 | 2,220 | 2,229 | 2,188 | 2,210 | -0.32% | 415,100 | 4482億7640万 | -5.07% | 13.97 | 0.86 |
03/04 | 2,205 | 2,224 | 2,192 | 2,217 | -0.36% | 474,800 | 4496億9628万 | -5.05% | 14.02 | 0.86 |
03/01 | 2,201 | 2,254 | 2,201 | 2,225 | -0.54% | 488,900 | 4513億1900万 | -5.04% | 14.07 | 0.87 |
02/29 | 2,254 | 2,262 | 2,214 | 2,237 | -1.02% | 872,800 | 4537億5308万 | -4.89% | 14.14 | 0.87 |
02/28 | 2,271 | 2,305 | 2,251 | 2,260 | -1.87% | 638,000 | 4584億1840万 | -4.36% | 14.29 | 0.88 |
02/27 | 2,275 | 2,327 | 2,266 | 2,303 | +0.39% | 644,000 | 4671億4052万 | -2.95% | 14.56 | 0.9 |
02/26 | 2,318 | 2,324 | 2,280 | 2,294 | -1.04% | 461,200 | 4653億1496万 | -3.61% | 14.5 | 0.89 |
02/22 | 2,318 | 2,335 | 2,305 | 2,318 | -0.39% | 432,400 | 4701億8312万 | -2.93% | 14.65 | 0.9 |
02/21 | 2,310 | 2,345 | 2,302 | 2,327 | +0.34% | 324,200 | 4720億868万 | -2.84% | 14.71 | 0.91 |
02/20 | 2,320 | 2,331 | 2,300 | 2,319 | -0.22% | 269,500 | 4703億8596万 | -3.42% | 14.66 | 0.9 |
02/19 | 2,316 | 2,346 | 2,299 | 2,324 | +0.17% | 218,500 | 4714億16万 | -3.57% | 14.69 | 0.91 |
02/16 | 2,291 | 2,350 | 2,278 | 2,320 | +2.97% | 499,800 | 4705億8880万 | -4.01% | 14.67 | 0.9 |
02/15 | 2,277 | 2,278 | 2,214 | 2,253 | -1.01% | 532,200 | 4569億9852万 | -7.13% | 14.24 | 0.88 |
02/14 | 2,331 | 2,355 | 2,261 | 2,276 | -2.36% | 464,200 | 4616億6384万 | -6.61% | 14.39 | 0.89 |
02/13 | 2,295 | 2,336 | 2,255 | 2,331 | +1.39% | 556,000 | 4728億2004万 | -4.66% | 14.74 | 0.91 |
02/09 | 2,241 | 2,314 | 2,238 | 2,299 | -3.85% | 756,800 | 4663億2916万 | -6.09% | 14.53 | 0.9 |
02/08 | 2,371 | 2,431 | 2,354 | 2,391 | -0.17% | 510,500 | 4849億9044万 | -2.53% | 15.12 | 0.93 |
02/07 | 2,381 | 2,404 | 2,367 | 2,395 | +1.1% | 372,700 | 4858億180万 | -2.36% | 15.14 | 0.93 |
02/06 | 2,365 | 2,395 | 2,344 | 2,369 | -0.42% | 364,600 | 4805億2796万 | -3.46% | 14.98 | 0.92 |
02/05 | 2,412 | 2,425 | 2,374 | 2,379 | -1.37% | 375,400 | 4825億5636万 | -3.14% | 15.04 | 0.93 |
02/02 | 2,425 | 2,440 | 2,412 | 2,412 | -1.23% | 188,800 | 4892億5008万 | -1.83% | 15.25 | 0.94 |
02/01 | 2,459 | 2,462 | 2,414 | 2,442 | +0.66% | 285,900 | 4953億3528万 | -0.65% | 15.44 | 0.95 |
01/31 | 2,400 | 2,426 | 2,384 | 2,426 | -0.12% | 400,500 | 4920億8984万 | -1.22% | 15.34 | 0.95 |
01/30 | 2,450 | 2,456 | 2,424 | 2,429 | -0.21% | 320,000 | 4926億9836万 | -1.02% | 15.36 | 0.95 |
01/29 | 2,414 | 2,447 | 2,414 | 2,434 | +1.29% | 272,400 | 4937億1256万 | -0.77% | 15.39 | 0.95 |
01/26 | 2,415 | 2,419 | 2,394 | 2,403 | -0.54% | 294,200 | 4874億2452万 | -1.96% | 15.19 | 0.94 |
01/25 | 2,426 | 2,432 | 2,404 | 2,416 | -1.15% | 420,600 | 4900億6144万 | -1.39% | 15.27 | 0.94 |
01/24 | 2,493 | 2,493 | 2,439 | 2,444 | -3.09% | 386,100 | 4957億4096万 | -0.2% | 15.45 | 0.95 |
01/23 | 2,519 | 2,544 | 2,501 | 2,522 | +0.68% | 442,800 | 5115億6248万 | +3.02% | 15.94 | 0.98 |
01/22 | 2,490 | 2,510 | 2,483 | 2,505 | +0.97% | 274,400 | 5081億1420万 | +2.5% | 15.84 | 0.98 |
01/19 | 2,496 | 2,496 | 2,453 | 2,481 | -0.28% | 333,200 | 5032億4604万 | +1.6% | 15.69 | 0.97 |
01/18 | 2,500 | 2,508 | 2,484 | 2,488 | +0.16% | 365,300 | 5046億6592万 | +1.93% | 15.73 | 0.97 |
01/17 | 2,491 | 2,530 | 2,475 | 2,484 | -0.2% | 374,100 | 5038億5456万 | +1.89% | 15.7 | 0.97 |
01/16 | 2,542 | 2,550 | 2,483 | 2,489 | -2.2% | 328,800 | 5048億6876万 | +2.13% | 15.74 | 0.97 |
01/15 | 2,492 | 2,555 | 2,483 | 2,545 | +2% | 231,500 | 5162億2780万 | +4.52% | 16.09 | 0.99 |
01/12 | 2,533 | 2,545 | 2,477 | 2,495 | -1.62% | 324,000 | 5060億8580万 | +2.67% | 15.77 | 0.97 |
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 | 2,205 8,820 6/20 | 1,443 5,770 11/20 | 1,616,800 404,200 8/9 | - | - | +11.25% 5/31 | -12.56% 8/10 |
2009年 3月期 | 2,028 8,110 4/9 | 838 3,350 1/21 | 2,671,200 667,800 1/9 | - | - | +9.34% 5/7 | -25.36% 10/27 |
2010年 3月期 | 1,285 5,140 8/4 | 843 3,370 4/21 | 10,446,800 2,611,700 9/9 | - | - | +12.77% 4/26 | -13.85% 9/28 |
2011年 3月期 | 1,201 4,805 5/6 | 611 2,445 3/15 | 2,090,000 522,500 5/7 | 2490億1432万 | 1267億968万 | +4.47% 12/15 11/5 | -19.7% 3/15 |
2012年 3月期 | 999 3,995 3/30 | 657 2,628 11/29 | 1,788,400 447,100 5/11 | 2070億3688万 | 1361億9347万 | +7.39% 12/16 | -8.27% 8/9 |
2013年 3月期 | 1,278 5,110 3/28 | 840 3,360 12/28 3,360 12/19 | 1,764,800 441,200 8/6 | 2648億2064万 | 1741億2864万 | +15.84% 2/6 | -8.39% 8/8 |
2014年 3月期 | 1,688 6,750 3/31 | 1,144 4,575 6/7 | 2,056,000 514,000 10/30 | 3965億9220万 | 2370億9480万 | +11.5% 1/22 | -13.47% 6/7 |
2015年 3月期 | 1,777 3/24 | 1,281 10/30 | 1,860,800 465,200 8/7 | 4176億2627万 | 3010億5754万 | +11.3% 2/25 | -13.53% 10/17 |
2016年 3月期 | 2,600 11/19 | 1,636 4/1 | 2,331,800 10/29 | 6110億4576万 | 3844億8879万 | +16.87% 8/6 | -14.72% 2/12 |
2017年 3月期 | 2,420 6/10 | 1,675 11/9 | 2,035,500 11/7 | 5687億4259万 | 3936億5448万 | +9.64% 9/27 | -18.86% 11/9 |
2018年 3月期 | 2,810 2/2 | 1,914 4/17 | 2,061,500 2/7 | 6603億9945万 | 4498億2368万 | +9.48% 11/8 | -12.71% 2/13 2/9 |
2019年 3月期 | 3,350 3/6 3/5 | 2,260 4/3 | 1,694,500 5/31 | 7873億896万 | 5311億3977万 | +13.54% 5/21 | -11.56% 12/25 |
2020年 3月期 | 3,230 4/1 | 1,663 3/13 | 2,506,900 3/19 | 7591億684万 | 3908億3426万 | +17.5% 3/19 | -14.7% 3/16 |
2021年 3月期 | 2,410 9/28 | 1,848 1/4 | 1,775,900 1/28 | 5663億9241万 | 4343億1252万 | +9.2% 2/10 | -11.66% 10/30 |
2022年 3月期 | 2,195 4/2 | 1,505 12/27 | 17,493,700 5/27 | 5158億6363万 | 3537億148万 | +8.26% 2/8 | -14.61% 5/12 |
2023年 3月期 | 1,902 7/22 | 1,549 1/17 | 2,833,900 10/28 | 4470億347万 | 3141億9916万 | +10.36% 5/1 | -8.29% 8/8 |
2024年 3月期 | 2,644 9/19 | 1,702 4/3 | 1,887,300 5/16 | 5363億896万 | 3452億3368万 | +13.75% 5/16 | -7.28% 10/4 |
最新 | 2,198 2024/6/7 | 233,300 | 4458億4232万 | -0.99% 2,220 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- 30%(1.3倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12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
- 37%(1.37倍)
- 2018/12/28 vs 2017/12/29
- 6%(1.06倍)
- 2019/12/30 vs 2018/12/28
- -21%(0.79倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 43%(1.43倍)
- 2024/06/07 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
611円(2011/03/15) - 260%(3.6倍)
2,198円(6/7)