株価チャート
株価
6/7
- 前日 (6/6)
- 1,828
- 始値
- 1,828
- 高値
- 1,865
- 安値
- 1,818
- 終値 +1.37%
- 1,853
- 出来高 -11.96%
- 24,300
乖離率
- 株価(5日)
移動平均値 - +0.76%
1,839 - 株価(25日)
移動平均値 - -7.07%
1,994 - 出来高(5日)
移動平均値 - -2.41%
24,900
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 | 1,828 | 1,865 | 1,818 | 1,853 | +1.37% | 24,300 | 305億3002万 | -7.07% | 13.1 | 0.76 |
06/06 | 1,813 | 1,834 | 1,807 | 1,828 | +0.99% | 27,600 | 301億1812万 | -9.05% | 12.92 | 0.75 |
06/05 | 1,824 | 1,832 | 1,810 | 1,810 | -1.68% | 24,500 | 298億2156万 | -10.71% | 12.79 | 0.74 |
06/04 | 1,852 | 1,884 | 1,837 | 1,841 | -1.13% | 33,600 | 303億3231万 | -9.93% | 13.01 | 0.75 |
06/03 | 1,860 | 1,881 | 1,859 | 1,862 | +0.11% | 14,500 | 306億7831万 | -9.61% | 13.16 | 0.76 |
05/31 | 1,838 | 1,866 | 1,833 | 1,860 | +1.47% | 26,800 | 306億4536万 | -10.4% | 13.15 | 0.76 |
05/30 | 1,824 | 1,838 | 1,794 | 1,833 | +0.11% | 51,800 | 302億50万 | -12.38% | 12.96 | 0.75 |
05/29 | 1,882 | 1,899 | 1,831 | 1,831 | -2.92% | 28,600 | 301億6755万 | -13.14% | 12.94 | 0.75 |
05/28 | 1,915 | 1,915 | 1,883 | 1,886 | +0.21% | 23,600 | 310億7373万 | -11.16% | 13.33 | 0.77 |
05/27 | 1,881 | 1,900 | 1,868 | 1,882 | -0.48% | 29,800 | 310億783万 | -11.89% | 13.3 | 0.77 |
05/24 | 1,857 | 1,903 | 1,846 | 1,891 | +1.12% | 41,000 | 311億5611万 | -12.01% | 13.37 | 0.78 |
05/23 | 1,879 | 1,886 | 1,847 | 1,870 | -2.55% | 109,800 | 308億1012万 | -13.51% | 13.22 | 0.77 |
05/22 | 1,993 | 1,993 | 1,918 | 1,919 | -3.57% | 66,800 | 316億1744万 | -11.93% | 13.56 | 0.79 |
05/21 | 2,000 | 2,026 | 1,990 | 1,990 | 0% | 43,600 | 327億8724万 | -9.34% | 14.07 | 0.82 |
05/20 | 2,043 | 2,043 | 1,990 | 1,990 | -2.59% | 53,500 | 327億8724万 | -9.79% | 14.07 | 0.82 |
05/17 | 2,000 | 2,055 | 1,991 | 2,043 | +2.1% | 65,300 | 336億6046万 | -7.81% | 14.44 | 0.84 |
05/16 | 2,051 | 2,059 | 1,998 | 2,001 | -2.44% | 66,200 | 329億6847万 | -9.99% | 14.14 | 0.82 |
05/15 | 2,050 | 2,115 | 2,030 | 2,051 | +0.39% | 103,300 | 337億9227万 | -7.99% | 14.5 | 0.84 |
05/14 | 2,050 | 2,078 | 2,015 | 2,043 | -11.48% | 273,500 | 336億6046万 | -8.22% | 14.44 | 0.84 |
05/13 | 2,320 | 2,355 | 2,278 | 2,308 | +1.27% | 112,300 | 380億2660万 | +3.78% | 16.31 | 0.95 |
05/10 | 2,222 | 2,291 | 2,212 | 2,279 | +3.08% | 51,700 | 375億4880万 | +3.08% | 16.11 | 0.93 |
05/09 | 2,220 | 2,231 | 2,204 | 2,211 | -0.99% | 36,000 | 364億2843万 | +0.55% | 15.63 | 0.91 |
05/08 | 2,290 | 2,297 | 2,215 | 2,233 | -2.49% | 38,600 | 367億9090万 | +2.01% | 15.78 | 0.92 |
05/07 | 2,249 | 2,300 | 2,241 | 2,290 | +1.87% | 39,000 | 377億3004万 | +5.05% | 16.19 | 0.94 |
05/02 | 2,227 | 2,279 | 2,227 | 2,248 | -0.09% | 39,400 | 370億3804万 | +3.64% | 15.89 | 0.92 |
05/01 | 2,250 | 2,271 | 2,238 | 2,250 | -0.44% | 26,500 | 370億7100万 | +4.12% | 15.9 | 0.92 |
04/30 | 2,244 | 2,260 | 2,200 | 2,260 | +1.39% | 30,600 | 372億3576万 | +4.97% | 15.98 | 0.93 |
04/26 | 2,240 | 2,245 | 2,210 | 2,229 | -0.13% | 33,400 | 367億2500万 | +3.96% | 15.76 | 0.91 |
04/25 | 2,250 | 2,264 | 2,223 | 2,232 | -1.24% | 13,700 | 367億7443万 | +4.54% | 15.78 | 0.91 |
04/24 | 2,310 | 2,310 | 2,244 | 2,260 | -0.88% | 36,200 | 372億3576万 | +6.35% | 15.98 | 0.93 |
04/23 | 2,226 | 2,302 | 2,214 | 2,280 | +2.1% | 63,700 | 375億6528万 | +7.8% | 16.12 | 0.93 |
04/22 | 2,179 | 2,235 | 2,166 | 2,233 | +2.1% | 35,100 | 367億9090万 | +6.13% | 15.78 | 0.92 |
04/19 | 2,212 | 2,212 | 2,153 | 2,187 | -1.13% | 60,800 | 360億3301万 | +4.44% | 15.46 | 0.9 |
04/18 | 2,206 | 2,241 | 2,201 | 2,212 | +0.27% | 15,500 | 364億4491万 | +6.09% | 15.64 | 0.91 |
04/17 | 2,235 | 2,259 | 2,191 | 2,206 | -0.41% | 29,900 | 363億4605万 | +6.31% | 15.59 | 0.9 |
04/16 | 2,293 | 2,314 | 2,207 | 2,215 | -3.49% | 53,000 | 364億9434万 | +7.21% | 15.66 | 0.91 |
04/15 | 2,274 | 2,300 | 2,244 | 2,295 | -1.25% | 41,700 | 378億1242万 | +11.52% | 16.22 | 0.94 |
04/12 | 2,265 | 2,327 | 2,240 | 2,324 | +2.88% | 69,900 | 382億9022万 | +13.42% | 16.43 | 0.95 |
04/11 | 2,233 | 2,262 | 2,213 | 2,259 | +0.71% | 27,900 | 372億1928万 | +10.9% | 15.97 | 0.93 |
04/10 | 2,219 | 2,265 | 2,217 | 2,243 | +0.67% | 80,800 | 369億5566万 | +10.6% | 15.86 | 0.92 |
04/09 | 2,180 | 2,245 | 2,166 | 2,228 | +3.2% | 128,800 | 367億852万 | +10.3% | 15.75 | 0.91 |
04/08 | 2,064 | 2,166 | 2,052 | 2,159 | +9.37% | 183,600 | 355億7168万 | +7.31% | 15.26 | 0.88 |
04/05 | 1,960 | 1,982 | 1,960 | 1,974 | -0.25% | 25,200 | 325億2362万 | -1.69% | 13.95 | 0.81 |
04/04 | 1,993 | 1,993 | 1,968 | 1,979 | -0.95% | 22,600 | 326億600万 | -1.69% | 13.99 | 0.81 |
04/03 | 1,961 | 2,012 | 1,961 | 1,998 | +1.22% | 26,800 | 329億1904万 | -1.04% | 14.12 | 0.82 |
04/02 | 1,955 | 1,997 | 1,952 | 1,974 | +0.61% | 28,000 | 325億2362万 | -2.52% | 13.95 | 0.81 |
04/01 | 2,020 | 2,020 | 1,962 | 1,962 | -2.24% | 25,200 | 323億2591万 | -3.35% | 13.87 | 0.8 |
03/29 | 1,996 | 2,022 | 1,995 | 2,007 | -0.05% | 19,100 | 330億6733万 | -1.47% | 11.83 | 0.83 |
03/28 | 2,026 | 2,046 | 1,991 | 2,008 | -1.86% | 58,500 | 330億8380万 | -1.57% | 11.84 | 0.83 |
03/27 | 2,061 | 2,068 | 2,029 | 2,046 | -0.24% | 80,500 | 337億989万 | +0.1% | 12.06 | 0.85 |
03/26 | 2,029 | 2,064 | 2,029 | 2,051 | +0.98% | 39,400 | 337億9227万 | +0.24% | 12.09 | 0.85 |
03/25 | 2,006 | 2,045 | 2,005 | 2,031 | +0.74% | 88,300 | 334億6275万 | -0.73% | 11.97 | 0.84 |
03/22 | 1,990 | 2,026 | 1,969 | 2,016 | +1.31% | 50,500 | 332億1561万 | -1.42% | 11.89 | 0.83 |
03/21 | 2,025 | 2,025 | 1,990 | 1,990 | -0.8% | 48,000 | 327億8724万 | -2.88% | 11.73 | 0.82 |
03/19 | 1,990 | 2,026 | 1,982 | 2,006 | +0.8% | 32,500 | 330億5085万 | -1.86% | 11.83 | 0.83 |
03/18 | 2,020 | 2,030 | 1,989 | 1,990 | -0.25% | 46,000 | 327億8724万 | -2.31% | 11.73 | 0.82 |
03/15 | 1,953 | 2,019 | 1,949 | 1,995 | +2.05% | 71,300 | 328億6962万 | -1.72% | 11.76 | 0.83 |
03/14 | 1,970 | 1,970 | 1,930 | 1,955 | -0.61% | 34,000 | 322億1058万 | -3.41% | 11.53 | 0.81 |
03/13 | 2,004 | 2,018 | 1,952 | 1,967 | -0.35% | 44,600 | 324億829万 | -2.48% | 11.6 | 0.81 |
03/12 | 2,024 | 2,024 | 1,962 | 1,974 | -2.52% | 46,300 | 325億2362万 | -1.79% | 11.64 | 0.82 |
03/11 | 2,056 | 2,056 | 2,006 | 2,025 | -1.75% | 46,100 | 333億6390万 | +1.05% | 11.94 | 0.84 |
03/08 | 2,023 | 2,085 | 2,023 | 2,061 | +1.88% | 56,800 | 339億5703万 | +3.41% | 12.15 | 0.85 |
03/07 | 2,043 | 2,081 | 2,023 | 2,023 | -0.83% | 34,900 | 333億3094万 | +2.12% | 11.93 | 0.84 |
03/06 | 2,015 | 2,047 | 2,010 | 2,040 | +0.44% | 39,500 | 336億1104万 | +3.55% | 12.03 | 0.84 |
03/05 | 2,037 | 2,043 | 2,013 | 2,031 | -0.44% | 22,600 | 334億6275万 | +3.78% | 11.97 | 0.84 |
03/04 | 2,049 | 2,068 | 2,007 | 2,040 | -0.58% | 53,500 | 336億1104万 | +4.94% | 12.03 | 0.84 |
03/01 | 2,089 | 2,097 | 2,050 | 2,052 | -2.61% | 47,600 | 338億875万 | +6.32% | 12.1 | 0.85 |
02/29 | 2,115 | 2,133 | 2,085 | 2,107 | -0.43% | 31,600 | 347億1493万 | +9.97% | 12.42 | 0.87 |
02/28 | 2,152 | 2,152 | 2,113 | 2,116 | -2.13% | 48,100 | 348億6321万 | +11.31% | 12.48 | 0.88 |
02/27 | 2,100 | 2,162 | 2,081 | 2,162 | +2.95% | 68,900 | 356億2111万 | +14.63% | 12.75 | 0.89 |
02/26 | 2,130 | 2,130 | 2,099 | 2,100 | -1.04% | 28,700 | 345億9960万 | +12.36% | 12.38 | 0.87 |
02/22 | 2,088 | 2,129 | 2,088 | 2,122 | +1.63% | 34,900 | 349億6207万 | +14.39% | 12.51 | 0.88 |
02/21 | 2,081 | 2,115 | 2,065 | 2,088 | -0.57% | 40,300 | 344億188万 | +13.54% | 12.31 | 0.86 |
02/20 | 2,120 | 2,140 | 2,089 | 2,100 | -0.94% | 43,700 | 345億9960万 | +15.19% | 12.38 | 0.87 |
02/19 | 2,043 | 2,120 | 2,034 | 2,120 | +4.59% | 60,500 | 349億2912万 | +17.32% | 12.5 | 0.88 |
02/16 | 2,003 | 2,049 | 1,982 | 2,027 | +0.7% | 75,900 | 333億9685万 | +13.3% | 11.95 | 0.84 |
02/15 | 2,124 | 2,135 | 2,001 | 2,013 | -5.23% | 196,600 | 331億6618万 | +13.34% | 11.87 | 0.83 |
02/14 | 2,164 | 2,250 | 2,101 | 2,124 | +14.56% | 467,500 | 349億9502万 | +20.27% | 12.52 | 0.88 |
02/13 | 1,863 | 1,879 | 1,845 | 1,854 | +0.54% | 84,100 | 305億4650万 | +5.88% | 10.93 | 0.77 |
02/09 | 1,810 | 1,849 | 1,804 | 1,844 | +1.32% | 38,300 | 303億8174万 | +5.61% | 10.87 | 0.76 |
02/08 | 1,827 | 1,829 | 1,794 | 1,820 | -0.38% | 34,900 | 299億8632万 | +4.6% | 10.73 | 0.75 |
02/07 | 1,798 | 1,831 | 1,795 | 1,827 | +1.61% | 35,300 | 301億165万 | +5.3% | 10.77 | 0.76 |
02/06 | 1,796 | 1,818 | 1,778 | 1,798 | +1.07% | 33,700 | 296億2384万 | +3.99% | 10.6 | 0.74 |
02/05 | 1,831 | 1,831 | 1,770 | 1,779 | -2.84% | 66,400 | 293億1080万 | +3.13% | 10.49 | 0.74 |
02/02 | 1,785 | 1,831 | 1,773 | 1,831 | +4.63% | 69,300 | 301億6755万 | +6.39% | 10.8 | 0.76 |
02/01 | 1,760 | 1,760 | 1,746 | 1,750 | -0.62% | 13,600 | 288億3300万 | +2.04% | 10.32 | 0.72 |
01/31 | 1,735 | 1,761 | 1,730 | 1,761 | +1.5% | 23,200 | 290億1423万 | +2.98% | 10.38 | 0.73 |
01/30 | 1,719 | 1,741 | 1,719 | 1,735 | +1.05% | 29,100 | 285億8586万 | +1.82% | 10.23 | 0.72 |
01/29 | 1,715 | 1,726 | 1,715 | 1,717 | +0.7% | 14,600 | 282億8929万 | +1% | 10.12 | 0.71 |
01/26 | 1,710 | 1,716 | 1,701 | 1,705 | -0.12% | 15,700 | 280億9158万 | +0.41% | 10.05 | 0.71 |
01/25 | 1,701 | 1,722 | 1,701 | 1,707 | +0.35% | 14,700 | 281億2453万 | +0.71% | 10.06 | 0.71 |
01/24 | 1,722 | 1,722 | 1,696 | 1,701 | -1.62% | 23,700 | 280億2567万 | +0.47% | 10.03 | 0.7 |
01/23 | 1,735 | 1,747 | 1,723 | 1,729 | -0.35% | 18,500 | 284億8700万 | +2.19% | 10.19 | 0.72 |
01/22 | 1,746 | 1,746 | 1,721 | 1,735 | -0.69% | 15,300 | 285億8586万 | +2.66% | 10.23 | 0.72 |
01/19 | 1,735 | 1,750 | 1,721 | 1,747 | +0.87% | 30,300 | 287億8357万 | +3.43% | 10.3 | 0.72 |
01/18 | 1,738 | 1,764 | 1,722 | 1,732 | +0.46% | 47,000 | 285億3643万 | +2.67% | 10.21 | 0.72 |
01/17 | 1,697 | 1,739 | 1,696 | 1,724 | +1.17% | 29,700 | 284億462万 | +2.44% | 10.16 | 0.71 |
01/16 | 1,705 | 1,718 | 1,698 | 1,704 | +0.71% | 25,700 | 280億7510万 | +1.37% | 10.05 | 0.7 |
01/15 | 1,671 | 1,694 | 1,655 | 1,692 | +1.01% | 39,000 | 278億7739万 | +0.83% | 9.98 | 0.7 |
01/12 | 1,699 | 1,701 | 1,675 | 1,675 | -1.87% | 31,200 | 275億9730万 | 0% | 9.88 | 0.69 |
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 | |
2011年 3月期 | 638 3/24 | 546 3/29 | 16,500 3/24 | 82億3721万 | 70億4940万 | - | -4.96% 4/27 |
2012年 3月期 | 659 3/26 | 473 6/2 | 430,800 3/26 | 85億834万 | 61億690万 | +14.35% 3/13 | -4.66% 5/31 |
2013年 3月期 | 932 3/26 | 551 6/4 | 322,900 4/26 | 120億3305万 | 71億1396万 | +11.39% 1/25 | -10.7% 5/14 |
2014年 3月期 | 950 1/23 1/21 | 785 6/7 | 62,600 5/10 | 135億45万 | 101億3513万 | +5.93% 1/20 | -9.87% 6/7 |
2015年 3月期 | 1,735 3/16 | 853 4/11 | 60,100 1/30 | 246億5608万 | 121億2198万 | +15.91% 1/30 | -5.71% 8/8 |
2016年 3月期 | 2,557 2/1 | 1,470 8/25 | 160,800 12/17 | 363億3752万 | 208億9017万 | +26.28% 12/29 | -8.91% 2/12 |
2017年 3月期 | 3,955 10/31 | 2,209 5/2 | 1,350,600 1/26 | 562億450万 | 313億9209万 | +22.02% 9/27 | -12.72% 2/8 |
2018年 3月期 | 4,250 12/27 12/26 | 2,657 4/6 | 445,400 8/7 | 700億2300万 | 437億7673万 | +18.16% 12/26 | -11.02% 3/2 |
2019年 3月期 | 4,485 6/12 | 1,822 12/25 | 236,000 8/7 | 738億9486万 | 300億1927万 | +10.5% 2/12 | -20.17% 8/9 |
2020年 3月期 | 2,792 11/20 | 1,660 3/13 | 251,600 8/8 | 460億99万 | 273億5016万 | +13.1% 5/21 | -18.25% 3/13 |
2021年 3月期 | 2,199 6/9 | 1,662 11/24 | 271,500 11/30 | 362億3072万 | 273億8311万 | +11.03% 12/4 | -10.31% 7/3 |
2022年 3月期 | 1,915 4/1 | 1,260 12/2 | 109,500 9/16 | 315億5154万 | 207億5976万 | +9.73% 9/17 | -12.13% 11/29 |
2023年 3月期 | 1,731 10/20 | 1,190 3/30 | 243,200 3/29 | 285億1995万 | 196億644万 | +6.69% 10/6 | -11.17% 1/16 |
2024年 3月期 | 2,250 2/14 | 1,195 4/10 | 467,500 2/14 | 370億7100万 | 196億8882万 | +20.26% 2/14 | -3.39% 3/14 |
最新 | 1,853 2024/6/7 | 24,300 | 305億3002万 | -7.07% 1,994 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 48%(1.48倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 62%(1.62倍)
- 2015/12/30 vs 2014/12/30
- 65%(1.65倍)
- 2016/12/30 vs 2015/12/30
- 38%(1.38倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -52%(0.48倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- -27%(0.73倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/06/07 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
473円(2011/06/02) - 292%(3.92倍)
1,853円(6/7)