株価チャート
株価
6/7
- 前日 (6/6)
- 3,481
- 始値
- 3,461
- 高値
- 3,481
- 安値
- 3,443
- 終値 -0.29%
- 3,471
- 出来高 -40.58%
- 427,800
乖離率
- 株価(5日)
移動平均値 - -0.12%
3,475 - 株価(25日)
移動平均値 - +0.49%
3,454 - 出来高(5日)
移動平均値 - -36.4%
672,600
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 | 3,461 | 3,481 | 3,443 | 3,471 | -0.29% | 427,800 | 9496億6560万 | +0.49% | 35.64 | 6.79 |
06/06 | 3,511 | 3,526 | 3,459 | 3,481 | -1.39% | 720,000 | 9524億160万 | +0.84% | 35.74 | 6.81 |
06/05 | 3,535 | 3,558 | 3,491 | 3,530 | +2.53% | 1,216,300 | 9658億800万 | +2.32% | 36.25 | 6.91 |
06/04 | 3,449 | 3,464 | 3,421 | 3,443 | -0.17% | 501,300 | 9420億480万 | -0.09% | 35.35 | 6.74 |
06/03 | 3,515 | 3,515 | 3,449 | 3,449 | -0.92% | 497,600 | 9436億4640万 | +0.15% | 35.42 | 6.75 |
05/31 | 3,436 | 3,488 | 3,436 | 3,481 | +0.99% | 909,200 | 9524億160万 | +1.16% | 35.74 | 6.81 |
05/30 | 3,380 | 3,450 | 3,371 | 3,447 | +1.98% | 720,600 | 9430億9920万 | +0.23% | 35.4 | 6.74 |
05/29 | 3,408 | 3,418 | 3,370 | 3,380 | -0.88% | 647,100 | 9247億6800万 | -1.6% | 34.71 | 6.61 |
05/28 | 3,412 | 3,437 | 3,406 | 3,410 | -0.53% | 410,600 | 9329億7600万 | -0.64% | 35.02 | 6.67 |
05/27 | 3,403 | 3,447 | 3,400 | 3,428 | +1.27% | 414,900 | 9379億80万 | -0.09% | 35.2 | 6.71 |
05/24 | 3,409 | 3,433 | 3,380 | 3,385 | -1.11% | 538,400 | 9261億3600万 | -1.28% | 34.76 | 6.62 |
05/23 | 3,394 | 3,452 | 3,391 | 3,423 | +0.06% | 946,000 | 9365億3280万 | -0.26% | 35.15 | 6.7 |
05/22 | 3,451 | 3,475 | 3,421 | 3,421 | -0.84% | 540,200 | 9359億8560万 | -0.32% | 35.13 | 6.69 |
05/21 | 3,510 | 3,521 | 3,443 | 3,450 | -1.71% | 723,600 | 9439億2000万 | +0.38% | 35.43 | 6.75 |
05/20 | 3,541 | 3,543 | 3,493 | 3,510 | -0.48% | 601,600 | 9603億3600万 | +1.98% | 36.04 | 6.87 |
05/17 | 3,528 | 3,539 | 3,498 | 3,527 | -0.82% | 753,200 | 9649億8720万 | +2.41% | 36.22 | 6.9 |
05/16 | 3,500 | 3,558 | 3,490 | 3,556 | +2.86% | 1,301,200 | 9729億2160万 | +3.13% | 36.51 | 6.96 |
05/15 | 3,480 | 3,488 | 3,449 | 3,457 | -0.35% | 471,900 | 9458億3520万 | +0.2% | 35.5 | 6.76 |
05/14 | 3,437 | 3,483 | 3,424 | 3,469 | +1.73% | 640,000 | 9491億1840万 | +0.35% | 35.62 | 6.79 |
05/13 | 3,387 | 3,425 | 3,372 | 3,410 | -0.09% | 539,300 | 9329億7600万 | -1.45% | 35.02 | 6.67 |
05/10 | 3,410 | 3,439 | 3,397 | 3,413 | -0.2% | 503,400 | 9337億9680万 | -1.47% | 35.05 | 6.68 |
05/09 | 3,470 | 3,480 | 3,420 | 3,420 | -1.64% | 475,500 | 9357億1200万 | -1.47% | 35.12 | 6.69 |
05/08 | 3,457 | 3,506 | 3,448 | 3,477 | +0.35% | 767,000 | 9513億720万 | -0.14% | 35.7 | 6.8 |
05/07 | 3,474 | 3,483 | 3,421 | 3,465 | +0.81% | 1,086,700 | 9480億2400万 | -0.77% | 35.58 | 6.78 |
05/02 | 3,509 | 3,515 | 3,420 | 3,437 | -0.06% | 896,700 | 9403億6320万 | -1.86% | 35.29 | 6.72 |
05/01 | 3,429 | 3,454 | 3,416 | 3,439 | +0.41% | 683,500 | 9409億1040万 | -2.13% | 35.31 | 6.73 |
04/30 | 3,448 | 3,450 | 3,356 | 3,425 | -0.12% | 1,606,300 | 9370億8000万 | -2.84% | 35.17 | 6.7 |
04/26 | 3,368 | 3,429 | 3,359 | 3,429 | +1.12% | 838,000 | 9381億7440万 | -3.03% | 35.21 | 6.71 |
04/25 | 3,375 | 3,404 | 3,359 | 3,391 | +0.38% | 929,700 | 9277億7760万 | -4.34% | 34.82 | 6.63 |
04/24 | 3,370 | 3,411 | 3,366 | 3,378 | -1.11% | 1,027,300 | 9242億2080万 | -5.01% | 34.69 | 6.61 |
04/23 | 3,420 | 3,496 | 3,387 | 3,416 | +1.91% | 1,379,400 | 9346億1760万 | -4.26% | 35.08 | 6.68 |
04/22 | 3,319 | 3,367 | 3,311 | 3,352 | +1.27% | 772,900 | 9171億720万 | -6.58% | 34.42 | 6.56 |
04/19 | 3,365 | 3,367 | 3,295 | 3,310 | -2.07% | 946,400 | 9056億1600万 | -8.39% | 33.99 | 6.47 |
04/18 | 3,390 | 3,422 | 3,363 | 3,380 | -0.5% | 841,000 | 9247億6800万 | -7.24% | 34.71 | 6.61 |
04/17 | 3,434 | 3,434 | 3,310 | 3,397 | -1.48% | 1,792,300 | 9294億1920万 | -7.49% | 34.88 | 6.65 |
04/16 | 3,400 | 3,463 | 3,383 | 3,448 | +0.47% | 1,183,700 | 9433億7280万 | -6.89% | 35.41 | 6.74 |
04/15 | 3,510 | 3,520 | 3,431 | 3,432 | -2.67% | 1,503,300 | 9389億9520万 | -7.94% | 35.24 | 6.71 |
04/12 | 3,560 | 3,561 | 3,518 | 3,526 | -1.4% | 968,800 | 9647億1360万 | -5.95% | 36.21 | 6.9 |
04/11 | 3,527 | 3,596 | 3,523 | 3,576 | +0.45% | 1,322,000 | 9783億9360万 | -5.05% | 36.72 | 7 |
04/10 | 3,640 | 3,655 | 3,560 | 3,560 | -1.87% | 989,200 | 9740億1600万 | -5.7% | 36.56 | 6.96 |
04/09 | 3,600 | 3,630 | 3,577 | 3,628 | +0.53% | 627,200 | 9926億2080万 | -4.15% | 37.25 | 7.1 |
04/08 | 3,601 | 3,625 | 3,597 | 3,609 | -0.52% | 680,900 | 9874億2240万 | -4.9% | 37.06 | 7.06 |
04/05 | 3,540 | 3,638 | 3,532 | 3,628 | +2.37% | 1,607,600 | 9926億2080万 | -4.75% | 37.25 | 7.1 |
04/04 | 3,530 | 3,567 | 3,512 | 3,544 | +0.4% | 820,300 | 9696億3840万 | -7.35% | 36.39 | 6.93 |
04/03 | 3,550 | 3,560 | 3,493 | 3,530 | -1.34% | 1,423,300 | 9658億800万 | -8.07% | 36.25 | 6.91 |
04/02 | 3,656 | 3,659 | 3,573 | 3,578 | -2.85% | 1,918,300 | 9789億4080万 | -7.21% | 36.74 | 7 |
04/01 | 3,746 | 3,746 | 3,666 | 3,683 | -1.45% | 931,500 | 1兆76億 | -4.86% | 37.82 | 7.2 |
03/29 | 3,750 | 3,752 | 3,688 | 3,737 | +0.78% | 1,236,900 | 1兆224億 | -3.54% | 38.37 | 7.31 |
03/28 | 3,772 | 3,783 | 3,706 | 3,708 | -1.17% | 1,318,900 | 1兆145億 | -4.33% | 38.08 | 7.25 |
03/27 | 3,735 | 3,768 | 3,721 | 3,752 | +0.97% | 1,533,100 | 1兆265億 | -3.25% | 38.53 | 7.34 |
03/26 | 3,685 | 3,725 | 3,655 | 3,716 | +0.76% | 1,358,900 | 1兆166億 | -4.2% | 38.16 | 7.27 |
03/25 | 3,671 | 3,722 | 3,666 | 3,688 | +1.04% | 1,518,200 | 1兆90億 | -4.92% | 37.87 | 7.21 |
03/22 | 3,672 | 3,705 | 3,650 | 3,650 | -0.46% | 1,933,400 | 9986億4000万 | -5.86% | 37.48 | 7.14 |
03/21 | 3,715 | 3,747 | 3,652 | 3,667 | -0.6% | 2,795,200 | 1兆32億 | -5.44% | 37.65 | 7.17 |
03/19 | 3,870 | 3,872 | 3,665 | 3,689 | -5.75% | 4,570,200 | 1兆93億 | -4.87% | 37.88 | 7.22 |
03/18 | 3,925 | 3,985 | 3,888 | 3,914 | -1.34% | 1,513,400 | 1兆708億 | +0.93% | 40.19 | 7.66 |
03/15 | 4,170 | 4,187 | 3,967 | 3,967 | -2.82% | 1,973,000 | 1兆853億 | +2.48% | 40.73 | 7.76 |
03/14 | 4,080 | 4,111 | 3,963 | 4,082 | -0.34% | 902,300 | 1兆1168億 | +5.72% | 41.92 | 7.99 |
03/13 | 4,080 | 4,144 | 4,000 | 4,096 | -1.92% | 1,232,600 | 1兆1206億 | +6.5% | 42.06 | 8.01 |
03/12 | 4,101 | 4,180 | 4,076 | 4,176 | +2.55% | 1,939,300 | 1兆1425億 | +9.01% | 42.88 | 8.17 |
03/11 | 3,987 | 4,095 | 3,987 | 4,072 | +3.06% | 2,081,600 | 1兆1140億 | +6.71% | 41.81 | 7.97 |
03/08 | 3,892 | 3,958 | 3,864 | 3,951 | -0.03% | 933,600 | 1兆809億 | +3.89% | 40.57 | 7.73 |
03/07 | 3,837 | 3,967 | 3,821 | 3,952 | +3.86% | 1,013,600 | 1兆812億 | +4.11% | 40.58 | 7.73 |
03/06 | 3,820 | 3,822 | 3,778 | 3,805 | -0.08% | 661,200 | 1兆410億 | +0.34% | 39.07 | 7.44 |
03/05 | 3,856 | 3,856 | 3,770 | 3,808 | -1.63% | 777,100 | 1兆418億 | +0.4% | 39.1 | 7.45 |
03/04 | 3,941 | 3,963 | 3,865 | 3,871 | -2.4% | 692,100 | 1兆591億 | +2.03% | 39.75 | 7.57 |
03/01 | 4,030 | 4,043 | 3,951 | 3,966 | -1.59% | 795,400 | 1兆850億 | +4.56% | 40.72 | 7.76 |
02/29 | 3,910 | 4,040 | 3,895 | 4,030 | +2.73% | 1,445,400 | 1兆1026億 | +6.22% | 41.38 | 7.88 |
02/28 | 3,912 | 3,949 | 3,892 | 3,923 | -0.05% | 589,900 | 1兆733億 | +3.56% | 40.28 | 7.67 |
02/27 | 3,941 | 3,952 | 3,892 | 3,925 | -0.25% | 742,700 | 1兆738億 | +3.64% | 40.3 | 7.68 |
02/26 | 3,818 | 3,979 | 3,814 | 3,935 | +4.46% | 2,285,600 | 1兆766億 | +3.99% | 40.41 | 7.7 |
02/22 | 3,777 | 3,818 | 3,760 | 3,767 | -0.63% | 714,800 | 1兆306億 | -0.48% | 38.68 | 7.37 |
02/21 | 3,786 | 3,813 | 3,773 | 3,791 | +0.74% | 654,100 | 1兆372億 | -0.08% | 38.93 | 7.42 |
02/20 | 3,786 | 3,789 | 3,743 | 3,763 | +0.11% | 616,700 | 1兆295億 | -1.03% | 38.64 | 7.36 |
02/19 | 3,750 | 3,785 | 3,740 | 3,759 | +1.1% | 703,700 | 1兆284億 | -1.42% | 38.6 | 7.35 |
02/16 | 3,692 | 3,732 | 3,679 | 3,718 | +1.67% | 931,900 | 1兆172億 | -2.75% | 38.18 | 7.27 |
02/15 | 3,640 | 3,660 | 3,613 | 3,657 | +0.03% | 793,300 | 1兆5億 | -4.64% | 37.55 | 7.15 |
02/14 | 3,665 | 3,690 | 3,651 | 3,656 | -0.87% | 817,500 | 1兆2億 | -5.01% | 37.54 | 7.15 |
02/13 | 3,700 | 3,715 | 3,631 | 3,688 | -0.05% | 902,600 | 1兆90億 | -4.53% | 37.87 | 7.21 |
02/09 | 3,685 | 3,763 | 3,685 | 3,690 | -1.07% | 819,600 | 1兆95億 | -4.73% | 37.89 | 7.22 |
02/08 | 3,700 | 3,744 | 3,683 | 3,730 | +0.59% | 785,200 | 1兆205億 | -4.14% | 38.3 | 7.3 |
02/07 | 3,732 | 3,732 | 3,693 | 3,708 | -0.3% | 646,200 | 1兆145億 | -5.14% | 38.08 | 7.25 |
02/06 | 3,720 | 3,730 | 3,682 | 3,719 | -0.13% | 800,900 | 1兆175億 | -5.27% | 38.19 | 7.27 |
02/05 | 3,750 | 3,766 | 3,722 | 3,724 | -1.51% | 1,157,000 | 1兆188億 | -5.6% | 38.24 | 7.28 |
02/02 | 3,810 | 3,836 | 3,778 | 3,781 | +0.29% | 1,000,700 | 1兆344億 | -4.54% | 38.82 | 7.4 |
02/01 | 3,751 | 3,773 | 3,734 | 3,770 | 0% | 948,500 | 1兆314億 | -5.18% | 38.71 | 7.37 |
01/31 | 3,817 | 3,827 | 3,758 | 3,770 | -1.77% | 1,503,200 | 1兆314億 | -5.54% | 38.71 | 7.37 |
01/30 | 3,875 | 3,879 | 3,838 | 3,838 | +0.03% | 720,800 | 1兆500億 | -4.17% | 39.41 | 7.51 |
01/29 | 3,838 | 3,842 | 3,800 | 3,837 | +0.18% | 653,900 | 1兆498億 | -4.41% | 39.4 | 7.51 |
01/26 | 3,855 | 3,864 | 3,828 | 3,830 | -0.78% | 926,900 | 1兆478億 | -4.87% | 39.33 | 7.49 |
01/25 | 3,865 | 3,901 | 3,822 | 3,860 | -3.23% | 2,111,700 | 1兆560億 | -4.46% | 39.64 | 7.55 |
01/24 | 3,869 | 3,994 | 3,860 | 3,989 | +2.92% | 1,387,100 | 1兆913億 | -1.53% | 40.96 | 7.8 |
01/23 | 3,861 | 3,909 | 3,860 | 3,876 | -0.54% | 840,100 | 1兆604億 | -4.46% | 39.8 | 7.58 |
01/22 | 3,847 | 3,898 | 3,815 | 3,897 | +1.22% | 981,100 | 1兆662億 | -4.18% | 40.02 | 7.62 |
01/19 | 3,998 | 4,000 | 3,850 | 3,850 | -2.53% | 1,360,900 | 1兆533億 | -5.59% | 39.53 | 7.53 |
01/18 | 3,980 | 3,980 | 3,919 | 3,950 | -1.37% | 1,121,800 | 1兆807億 | -3.45% | 40.56 | 7.73 |
01/17 | 3,975 | 4,017 | 3,973 | 4,005 | +0.2% | 998,900 | 1兆957億 | -2.27% | 41.12 | 7.83 |
01/16 | 4,017 | 4,022 | 3,961 | 3,997 | -0.65% | 747,700 | 1兆935億 | -2.51% | 41.04 | 7.82 |
01/15 | 4,000 | 4,028 | 3,979 | 4,023 | +0.15% | 680,900 | 1兆1006億 | -1.93% | 41.31 | 7.87 |
01/12 | 4,010 | 4,017 | 3,983 | 4,017 | +0.32% | 675,900 | 1兆990億 | -2.05% | 41.25 | 7.86 |
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 10月期 | 56 1,796 11/21 1,800 11/12 他5件 | 27 854 10/10 852 10/7 | 2,019,200 63,100 10/24 | - | - | +4.93% 4/10 | -24% 2/5 |
2009年 10月期 | 62 1,997 2/4 | 28 889 11/27 | 457,600 14,300 6/1 | - | - | +37.94% 2/4 | -19.16% 3/19 |
2010年 10月期 | 58 1,836 10/21 1,840 10/20 | 41 1,302 11/30 1,302 11/27 他2件 | 780,800 24,400 9/22 | - | - | +16.23% 10/20 | -7.01% 5/10 |
2011年 10月期 | 72 2,295 2/10 | 48 1,530 3/15 | 531,200 16,600 12/27 | 201億9600万 | 134億6400万 | +22.62% 2/9 | -16.67% 3/15 |
2012年 10月期 | 70 2,240 5/14 2,240 5/2 他2件 | 59 1,903 7/25 1,900 11/29 他2件 | 3,868,800 120,900 10/30 | 197億1200万 | 166億3200万 | +10.72% 12/5 | -6.77% 6/5 |
2013年 10月期 | 87 2,788 7/5 | 64 2,040 6/7 | 6,755,200 211,100 7/4 | 245億3440万 | 179億5200万 | +19.1% 7/5 | -8.2% 7/29 |
2014年 10月期 | 156 4,985 10/31 4,985 10/27 | 68 2,205 12/12 2,203 12/9 他5件 | 4,640,000 145,000 4/3 | 438億6800万 | 191億6640万 | +34% 12/8 | -6.45% 5/23 |
2015年 10月期 | 867 13,870 7/22 | 139 4,450 11/4 | 13,388,800 418,400 12/16 | 2371億7700万 | 391億6000万 | +65.89% 7/22 | -21.17% 9/8 |
2016年 10月期 | 654 5,230 11/9 | 198 1,580 2/12 | 16,153,600 2,019,200 2/12 | 1788億6600万 | 540億3600万 | +29.82% 9/28 | -38.62% 2/10 |
2017年 10月期 | 743 5,940 8/21 | 365 2,920 11/9 | 7,219,200 902,400 9/15 | 2031億4800万 | 998億6400万 | +23.86% 12/28 | -10.57% 9/22 |
2018年 10月期 | 821 6,570 10/10 | 478 3,820 2/9 | 8,704,800 1,088,100 1/26 | 2246億9400万 | 1306億4400万 | +16.68% 9/28 | -12.31% 12/26 |
2019年 10月期 | 1,635 3,270 10/31 | 693 2,772 11/5 | 13,785,600 3,446,400 10/2 | 4473億3600万 | 1896億480万 | +13.45% 10/3 | -11.97% 9/13 |
2020年 10月期 | 3,570 7,140 8/24 | 1,513 3,025 11/7 | 12,707,800 6,353,900 5/29 | 9767億5200万 | 4138億2000万 | +25.75% 4/17 | -17.55% 3/13 |
2021年 10月期 | 4,660 9/13 | 2,671 6/2 | 6,665,500 9/14 | 1兆2749億 | 7307億8560万 | +16.65% 6/29 | -14.56% 10/4 |
2022年 10月期 | 4,565 12/29 | 2,752 5/25 | 6,267,500 3/18 | 1兆2489億 | 7529億4720万 | +10.91% 8/1 | -18.77% 5/9 |
2023年 10月期 | 4,185 5/22 | 3,085 11/4 | 3,747,800 12/21 | 1兆1450億 | 8440億5600万 | +7.69% 5/22 | -6.51% 6/16 |
最新 | 3,471 2024/6/7 | 427,800 | 9496億6560万 | +0.49% 3,454 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- 30%(1.3倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- -2%(0.98倍)
- 2014/12/30 vs 2013/12/30
- 321%(4.21倍)
- 2015/12/30 vs 2014/12/30
- 59%(1.59倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- 50%(1.5倍)
- 2019/12/30 vs 2018/12/28
- 131%(2.31倍)
- 2020/12/30 vs 2019/12/30
- 70%(1.7倍)
- 2021/12/30 vs 2020/12/30
- 40%(1.4倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/06/07 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
27円(2008/10/10) - 12906%(130.06倍)
3,471円(6/7)