株価チャート
株価
6/5
- 前日 (6/4)
- 1,432
- 始値
- 1,432
- 高値
- 1,434
- 安値
- 1,432
- 終値 +0.07%
- 1,433
- 出来高 +65.63%
- 10,600
乖離率
- 株価(5日)
移動平均値 - +0.07%
1,432 - 株価(25日)
移動平均値 - +0.07%
1,432 - 出来高(5日)
移動平均値 - +27.1%
8,340
2024/01/10~2024/06/05
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 | ||||||||||
06/05 | 1,432 | 1,434 | 1,432 | 1,433 | +0.07% | 10,600 | 164億842万 | +0.07% | 157.66 | 0.85 |
06/04 | 1,432 | 1,433 | 1,431 | 1,432 | -0.07% | 6,400 | 163億9696万 | 0% | 157.55 | 0.85 |
06/03 | 1,432 | 1,433 | 1,431 | 1,433 | +0.07% | 11,600 | 164億842万 | +0.07% | 157.66 | 0.85 |
05/31 | 1,432 | 1,432 | 1,431 | 1,432 | 0% | 3,300 | 163億9696万 | 0% | 157.55 | 0.85 |
05/30 | 1,431 | 1,433 | 1,431 | 1,432 | +0.07% | 9,800 | 163億9696万 | 0% | 157.55 | 0.85 |
05/29 | 1,431 | 1,433 | 1,431 | 1,431 | 0% | 7,100 | 163億8551万 | -0.07% | 157.44 | 0.85 |
05/28 | 1,431 | 1,433 | 1,431 | 1,431 | 0% | 2,800 | 163億8551万 | -0.07% | 157.44 | 0.85 |
05/27 | 1,431 | 1,433 | 1,431 | 1,431 | 0% | 9,800 | 163億8551万 | -0.14% | 157.44 | 0.85 |
05/24 | 1,431 | 1,431 | 1,431 | 1,431 | 0% | 21,500 | 163億8551万 | -0.14% | 157.44 | 0.85 |
05/23 | 1,431 | 1,432 | 1,431 | 1,431 | 0% | 16,200 | 163億8551万 | -0.14% | 157.44 | 0.85 |
05/22 | 1,431 | 1,432 | 1,431 | 1,431 | 0% | 3,700 | 163億8551万 | -0.14% | 157.44 | 0.85 |
05/21 | 1,432 | 1,433 | 1,431 | 1,431 | -0.07% | 126,300 | 163億8551万 | -0.14% | 157.44 | 0.85 |
05/20 | 1,433 | 1,434 | 1,432 | 1,432 | 0% | 17,600 | 163億9696万 | -0.07% | 157.55 | 0.85 |
05/17 | 1,433 | 1,433 | 1,432 | 1,432 | -0.07% | 21,900 | 163億9696万 | -0.07% | 157.55 | 0.85 |
05/16 | 1,433 | 1,434 | 1,433 | 1,433 | 0% | 3,600 | 164億842万 | 0% | 157.66 | 0.85 |
05/15 | 1,433 | 1,433 | 1,433 | 1,433 | -0.07% | 4,300 | 164億842万 | 0% | 157.66 | 0.85 |
05/14 | 1,434 | 1,434 | 1,432 | 1,434 | +0.14% | 6,700 | 164億1987万 | +0.07% | 157.77 | 0.85 |
05/13 | 1,433 | 1,433 | 1,432 | 1,432 | 0% | 4,100 | 163億9696万 | -0.07% | 157.55 | 0.85 |
05/10 | 1,433 | 1,434 | 1,432 | 1,432 | -0.07% | 25,500 | 163億9696万 | -0.07% | 157.55 | 0.85 |
05/09 | 1,433 | 1,433 | 1,432 | 1,433 | +0.07% | 7,100 | 164億842万 | 0% | 157.66 | 0.85 |
05/08 | 1,432 | 1,433 | 1,432 | 1,432 | 0% | 7,800 | 163億9696万 | 0% | 157.55 | 0.85 |
05/07 | 1,432 | 1,434 | 1,432 | 1,432 | 0% | 15,800 | 163億9696万 | 0% | 157.55 | 0.85 |
05/02 | 1,432 | 1,433 | 1,431 | 1,432 | 0% | 6,100 | 163億9696万 | 0% | 157.55 | 0.85 |
05/01 | 1,432 | 1,433 | 1,431 | 1,432 | -0.14% | 12,200 | 163億9696万 | 0% | 157.55 | 0.85 |
04/30 | 1,431 | 1,434 | 1,431 | 1,434 | +0.28% | 16,200 | 164億1987万 | +0.21% | 157.77 | 0.85 |
04/26 | 1,434 | 1,435 | 1,430 | 1,430 | -0.28% | 131,000 | 163億7406万 | -0.07% | 157.33 | 0.85 |
04/25 | 1,434 | 1,435 | 1,432 | 1,434 | -0.07% | 15,400 | 164億1987万 | +0.21% | 157.77 | 0.85 |
04/24 | 1,434 | 1,435 | 1,432 | 1,435 | +0.07% | 5,500 | 164億3132万 | +0.28% | 157.88 | 0.85 |
04/23 | 1,433 | 1,434 | 1,433 | 1,434 | +0.07% | 2,600 | 164億1987万 | +0.21% | 157.77 | 0.85 |
04/22 | 1,435 | 1,436 | 1,432 | 1,433 | -0.21% | 5,600 | 164億842万 | +0.14% | 157.66 | 0.85 |
04/19 | 1,432 | 1,436 | 1,432 | 1,436 | +0.07% | 8,300 | 164億4277万 | +0.35% | 157.99 | 0.85 |
04/18 | 1,432 | 1,436 | 1,432 | 1,435 | +0.21% | 4,300 | 164億3132万 | +0.28% | 157.88 | 0.85 |
04/17 | 1,435 | 1,436 | 1,432 | 1,432 | -0.28% | 4,700 | 163億9696万 | +0.07% | 157.55 | 0.85 |
04/16 | 1,431 | 1,436 | 1,431 | 1,436 | +0.35% | 54,400 | 164億4277万 | +0.42% | 157.99 | 0.85 |
04/15 | 1,431 | 1,433 | 1,430 | 1,431 | -0.14% | 18,300 | 163億8551万 | +0.28% | 157.44 | 0.85 |
04/12 | 1,431 | 1,433 | 1,431 | 1,433 | +0.21% | 6,200 | 164億842万 | +0.7% | 157.66 | 0.85 |
04/11 | 1,430 | 1,432 | 1,430 | 1,430 | -0.07% | 30,300 | 163億7406万 | +0.7% | 157.33 | 0.85 |
04/10 | 1,430 | 1,433 | 1,430 | 1,431 | -0.07% | 9,800 | 163億8551万 | +1.06% | 157.44 | 0.85 |
04/09 | 1,433 | 1,435 | 1,432 | 1,432 | -0.14% | 37,800 | 163億9696万 | +1.34% | 157.55 | 0.85 |
04/08 | 1,434 | 1,434 | 1,430 | 1,434 | +0.07% | 5,700 | 164億1987万 | +1.7% | 157.77 | 0.85 |
04/05 | 1,430 | 1,433 | 1,430 | 1,433 | +0.14% | 6,500 | 164億842万 | +1.92% | 157.66 | 0.85 |
04/04 | 1,431 | 1,432 | 1,428 | 1,431 | -0.14% | 15,900 | 163億8551万 | +2% | 157.44 | 0.85 |
04/03 | 1,429 | 1,433 | 1,428 | 1,433 | +0.35% | 49,900 | 164億842万 | +2.36% | 157.66 | 0.85 |
04/02 | 1,428 | 1,431 | 1,427 | 1,428 | -0.07% | 62,100 | 163億5116万 | +2.29% | 157.11 | 0.85 |
04/01 | 1,429 | 1,433 | 1,427 | 1,429 | +0.14% | 119,300 | 163億6261万 | +2.58% | 157.22 | 0.85 |
03/29 | 1,423 | 1,428 | 1,423 | 1,427 | +0.28% | 78,800 | 163億3971万 | +2.66% | 156.06 | 0.84 |
03/28 | 1,423 | 1,426 | 1,421 | 1,423 | -0.07% | 77,400 | 162億9391万 | +2.6% | 155.63 | 0.84 |
03/27 | 1,426 | 1,426 | 1,424 | 1,424 | -0.07% | 67,700 | 163億536万 | +2.89% | 155.73 | 0.84 |
03/26 | 1,425 | 1,429 | 1,425 | 1,425 | +0.07% | 79,000 | 163億1681万 | +3.19% | 155.84 | 0.84 |
03/25 | 1,431 | 1,431 | 1,424 | 1,424 | -0.49% | 29,400 | 163億536万 | +3.34% | 155.73 | 0.84 |
03/22 | 1,434 | 1,435 | 1,431 | 1,431 | -0.14% | 28,900 | 163億8551万 | +4.07% | 156.5 | 0.85 |
03/21 | 1,432 | 1,435 | 1,432 | 1,433 | +0.14% | 155,300 | 164億842万 | +4.52% | 156.72 | 0.85 |
03/19 | 1,431 | 1,432 | 1,431 | 1,431 | -0.14% | 22,700 | 163億8551万 | +4.61% | 156.5 | 0.85 |
03/18 | 1,432 | 1,434 | 1,431 | 1,433 | +0.07% | 65,900 | 164億842万 | +5.06% | 156.72 | 0.85 |
03/15 | 1,431 | 1,434 | 1,431 | 1,432 | -0.21% | 101,400 | 163億9696万 | +5.22% | 156.61 | 0.85 |
03/14 | 1,433 | 1,435 | 1,433 | 1,435 | +0.14% | 180,800 | 164億3132万 | +5.67% | 156.94 | 0.85 |
03/13 | 1,430 | 1,434 | 1,430 | 1,433 | +0.28% | 217,800 | 164億842万 | +5.83% | 156.72 | 0.85 |
03/12 | 1,431 | 1,432 | 1,427 | 1,429 | +6.4% | 587,700 | 163億6261万 | +6.17% | 156.28 | 0.85 |
03/11 | 1,343 | 1,344 | 1,336 | 1,343 | 0% | 73,200 | 153億7788万 | +0.37% | 146.88 | 0.79 |
03/08 | 1,343 | 1,345 | 1,342 | 1,343 | -0.07% | 45,700 | 153億7788万 | +0.75% | 146.88 | 0.79 |
03/07 | 1,347 | 1,347 | 1,341 | 1,344 | -0.22% | 61,500 | 153億8933万 | +1.13% | 146.99 | 0.8 |
03/06 | 1,349 | 1,349 | 1,346 | 1,347 | -0.07% | 37,200 | 154億2368万 | +1.74% | 147.31 | 0.8 |
03/05 | 1,348 | 1,350 | 1,346 | 1,348 | 0% | 81,500 | 154億3513万 | +2.28% | 147.42 | 0.8 |
03/04 | 1,350 | 1,351 | 1,341 | 1,348 | -0.07% | 282,200 | 154億3513万 | +2.74% | 147.42 | 0.8 |
03/01 | 1,349 | 1,353 | 1,347 | 1,349 | 0% | 128,800 | 154億4658万 | +3.29% | 147.53 | 0.8 |
02/29 | 1,358 | 1,358 | 1,349 | 1,349 | -0.15% | 70,000 | 154億4658万 | +3.77% | 147.53 | 0.8 |
02/28 | 1,350 | 1,380 | 1,350 | 1,351 | -0.07% | 186,000 | 154億6948万 | +4.49% | 147.75 | 0.8 |
02/27 | 1,348 | 1,352 | 1,347 | 1,352 | +0.15% | 99,200 | 154億8093万 | +5.05% | 147.86 | 0.8 |
02/26 | 1,349 | 1,356 | 1,349 | 1,350 | +0.3% | 77,600 | 154億5803万 | +5.47% | 147.64 | 0.8 |
02/22 | 1,347 | 1,349 | 1,346 | 1,346 | 0% | 139,000 | 154億1223万 | +5.73% | 147.2 | 0.8 |
02/21 | 1,350 | 1,350 | 1,346 | 1,346 | -0.3% | 258,100 | 154億1223万 | +6.24% | 147.2 | 0.8 |
02/20 | 1,350 | 1,352 | 1,350 | 1,350 | 0% | 35,700 | 154億5803万 | +7.06% | 147.64 | 0.8 |
02/19 | 1,352 | 1,352 | 1,350 | 1,350 | 0% | 187,200 | 154億5803万 | +7.57% | 147.64 | 0.8 |
02/16 | 1,350 | 1,355 | 1,349 | 1,350 | +0.22% | 162,500 | 154億5803万 | +8.17% | 147.64 | 0.8 |
02/15 | 1,350 | 1,353 | 1,347 | 1,347 | +0.07% | 612,600 | 154億2368万 | +8.45% | 147.31 | 0.8 |
02/14 | 1,346 | 1,347 | 1,345 | 1,346 | +0.07% | 158,800 | 154億1223万 | +8.81% | 147.2 | 0.8 |
02/13 | 1,346 | 1,347 | 1,345 | 1,345 | -0.07% | 227,000 | 154億78万 | +9.08% | 147.09 | 0.8 |
02/09 | 1,347 | 1,348 | 1,346 | 1,346 | -0.07% | 277,300 | 154億1223万 | +9.61% | 147.2 | 0.8 |
02/08 | 1,347 | 1,348 | 1,347 | 1,347 | -0.07% | 99,800 | 154億2368万 | +10.23% | 147.31 | 0.8 |
02/07 | 1,349 | 1,350 | 1,347 | 1,348 | -0.15% | 385,100 | 154億3513万 | +10.86% | 147.42 | 0.8 |
02/06 | 1,347 | 1,350 | 1,346 | 1,350 | +9.85% | 1,422,000 | 154億5803万 | +11.57% | 147.64 | 0.8 |
02/05 | 1,219 | 1,250 | 1,219 | 1,229 | +0.82% | 68,400 | 140億7253万 | +2.08% | 134.41 | 0.73 |
02/02 | 1,226 | 1,226 | 1,213 | 1,219 | -0.33% | 13,900 | 139億5803万 | +1.33% | 133.31 | 0.72 |
02/01 | 1,230 | 1,246 | 1,221 | 1,223 | -1.13% | 23,900 | 140億383万 | +1.75% | 133.75 | 0.72 |
01/31 | 1,219 | 1,244 | 1,215 | 1,237 | +0.98% | 31,500 | 141億6414万 | +3% | 135.28 | 0.73 |
01/30 | 1,200 | 1,239 | 1,200 | 1,225 | +2.08% | 102,900 | 140億2673万 | +2.08% | 133.97 | 0.72 |
01/29 | 1,198 | 1,205 | 1,195 | 1,200 | +1.01% | 19,900 | 137億4047万 | 0% | 131.24 | 0.71 |
01/26 | 1,199 | 1,200 | 1,185 | 1,188 | -1.16% | 19,300 | 136億307万 | -1% | 129.92 | 0.7 |
01/25 | 1,194 | 1,210 | 1,194 | 1,202 | +0.75% | 22,300 | 137億6337万 | +0.17% | 131.46 | 0.71 |
01/24 | 1,190 | 1,200 | 1,188 | 1,193 | +0.17% | 16,000 | 136億6032万 | -0.5% | 130.47 | 0.71 |
01/23 | 1,197 | 1,200 | 1,190 | 1,191 | -0.08% | 9,400 | 136億3742万 | -0.5% | 130.25 | 0.7 |
01/22 | 1,182 | 1,198 | 1,182 | 1,192 | +0.93% | 16,700 | 136億4887万 | -0.42% | 130.36 | 0.71 |
01/19 | 1,182 | 1,188 | 1,177 | 1,181 | 0% | 54,000 | 135億2292万 | -1.17% | 129.16 | 0.7 |
01/18 | 1,190 | 1,193 | 1,181 | 1,181 | -0.76% | 27,900 | 135億2292万 | -1.17% | 129.16 | 0.7 |
01/17 | 1,184 | 1,199 | 1,184 | 1,190 | +0.51% | 25,500 | 136億2597万 | -0.34% | 130.14 | 0.7 |
01/16 | 1,200 | 1,202 | 1,184 | 1,184 | -1.33% | 24,100 | 135億5727万 | -0.75% | 129.49 | 0.7 |
01/15 | 1,188 | 1,205 | 1,188 | 1,200 | +0.59% | 26,500 | 137億4047万 | +0.67% | 131.24 | 0.71 |
01/12 | 1,195 | 1,202 | 1,184 | 1,193 | -0.91% | 54,900 | 136億6032万 | +0.08% | 130.47 | 0.71 |
01/11 | 1,213 | 1,213 | 1,200 | 1,204 | -1.15% | 23,800 | 137億8627万 | +1.09% | 131.67 | 0.71 |
01/10 | 1,230 | 1,230 | 1,214 | 1,218 | -0.98% | 22,500 | 139億4658万 | +2.44% | 133.21 | 0.72 |
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 | 1,313 8/3 | 970 1/22 | 40,300 10/15 | - | - | +9.71% 4/4 | -12.81% 1/16 |
2009年 3月期 | 1,222 4/4 | 910 10/9 | 35,200 6/6 | - | - | +5.11% 3/23 | -10.19% 10/10 |
2010年 3月期 | 1,230 10/15 | 947 8/4 | 136,700 8/4 | - | - | +14.22% 9/1 | -8.68% 11/24 |
2011年 3月期 | 1,193 4/30 4/27 | 625 3/15 | 55,100 4/27 | 167億6904万 | 87億8512万 | +3.86% 8/30 | -20.43% 3/15 |
2012年 3月期 | 860 3/27 | 671 11/28 11/25 | 23,200 3/28 | 120億8833万 | 94億3170万 | +8.03% 2/28 | -5.82% 11/25 |
2013年 3月期 | 933 3/14 | 690 6/1 5/31 | 38,900 3/14 | 131億1443万 | 96億9877万 | +9.95% 3/14 | -8.6% 5/16 |
2014年 3月期 | 1,032 3/18 | 799 6/13 | 89,900 3/26 | 134億7399万 | 112億3090万 | +5.92% 3/18 | -6.95% 6/7 |
2015年 3月期 | 1,088 3/26 3/24 他2件 | 904 4/11 | 53,800 2/9 | 142億514万 | 118億280万 | +5.59% 1/5 | -5.46% 10/17 |
2016年 3月期 | 1,043 12/30 | 972 11/2 | 37,100 1/22 | 136億1761万 | 126億9062万 | +2.52% 12/30 | -2.92% 8/25 |
2017年 3月期 | 1,359 3/10 | 954 11/17 8/17 | 40,400 3/10 | 177億4337万 | 124億5561万 | +8.62% 1/16 | -5.86% 4/20 |
2018年 3月期 | 1,328 3/27 | 1,155 7/4 | 39,500 10/30 | 173億3863万 | 150億7990万 | +8.66% 3/27 | -3.81% 6/14 |
2019年 3月期 | 1,290 4/27 | 950 12/25 | 40,500 9/14 | 168億4249万 | 124億338万 | +12.05% 2/21 | -8.94% 12/25 |
2020年 3月期 | 1,151 4/15 | 855 3/17 | 44,500 3/27 | 150億2768万 | 111億6304万 | +12.31% 3/27 | -10.89% 3/12 |
2021年 3月期 | 1,065 9/28 | 840 4/6 | 24,300 4/9 | 139億485万 | 109億6720万 | +13% 9/28 | -9.19% 7/10 |
2022年 3月期 | 1,047 9/13 | 900 3/9 | 34,100 7/9 | 136億6983万 | 117億5057万 | +7.41% 9/13 | -6.25% 12/2 |
2023年 3月期 | 1,018 2/21 | 792 1/20 | 126,400 2/6 | 116億5650万 | 103億4050万 | +16.79% 2/21 | -7.1% 3/14 |
2024年 3月期 | 1,435 3/22 3/21 他2件 | 790 5/31 | 1,710,400 8/8 | 164億3132万 | 90億4581万 | +39.58% 8/10 | -7.33% 10/20 |
最新 | 1,433 2024/6/5 | 10,600 | 164億842万 | +0.07% 1,432 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -49%(0.51倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- -21%(0.79倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/06/05 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
625円(2011/03/15) - 129%(2.29倍)
1,433円(6/5)