株価チャート
株価
6/7
- 前日 (6/6)
- 2,705
- 始値
- 2,726
- 高値
- 2,735
- 安値
- 2,699
- 終値 +0.59%
- 2,721
- 出来高 -7.16%
- 201,000
乖離率
- 株価(5日)
移動平均値 - -0.26%
2,728 - 株価(25日)
移動平均値 - +0.96%
2,695 - 出来高(5日)
移動平均値 - -15.84%
238,840
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 | 2,726 | 2,735 | 2,699 | 2,721 | +0.59% | 201,000 | 2621億8592万 | +0.96% | 11.67 | 1.79 |
06/06 | 2,743 | 2,754 | 2,700 | 2,705 | -0.7% | 216,500 | 2606億4422万 | +0.37% | 11.6 | 1.78 |
06/05 | 2,741 | 2,749 | 2,712 | 2,724 | -0.62% | 269,400 | 2624億7499万 | +1.04% | 11.68 | 1.79 |
06/04 | 2,707 | 2,748 | 2,694 | 2,741 | -0.25% | 316,800 | 2641億1305万 | +1.71% | 11.75 | 1.81 |
06/03 | 2,776 | 2,784 | 2,735 | 2,748 | -0.87% | 190,500 | 2647億8755万 | +2.12% | 11.78 | 1.81 |
05/31 | 2,731 | 2,772 | 2,726 | 2,772 | +1.69% | 320,400 | 2671億10万 | +3.05% | 11.88 | 1.83 |
05/30 | 2,680 | 2,726 | 2,674 | 2,726 | +0.37% | 214,800 | 2626億6770万 | +1.49% | 11.69 | 1.8 |
05/29 | 2,738 | 2,747 | 2,716 | 2,716 | -1.02% | 242,200 | 2617億414万 | +1.27% | 11.64 | 1.79 |
05/28 | 2,743 | 2,745 | 2,708 | 2,744 | +0.18% | 253,000 | 2644億212万 | +2.54% | 11.76 | 1.81 |
05/27 | 2,703 | 2,740 | 2,672 | 2,739 | +1.33% | 309,500 | 2639億2034万 | +2.55% | 11.74 | 1.8 |
05/24 | 2,688 | 2,715 | 2,660 | 2,703 | -0.59% | 502,900 | 2604億5151万 | +1.39% | 11.59 | 1.78 |
05/23 | 2,751 | 2,754 | 2,701 | 2,719 | -0.22% | 291,200 | 2619億9321万 | +2.1% | 11.66 | 1.79 |
05/22 | 2,643 | 2,742 | 2,630 | 2,725 | +2.14% | 390,400 | 2625億7135万 | +2.48% | 11.68 | 1.79 |
05/21 | 2,680 | 2,715 | 2,655 | 2,668 | -0.37% | 219,500 | 2570億7903万 | +0.49% | 11.44 | 1.76 |
05/20 | 2,683 | 2,694 | 2,659 | 2,678 | +0.37% | 312,100 | 2580億4259万 | +0.98% | 11.48 | 1.76 |
05/17 | 2,600 | 2,689 | 2,594 | 2,668 | +2.81% | 454,400 | 2570億7903万 | +0.76% | 11.44 | 1.76 |
05/16 | 2,609 | 2,639 | 2,550 | 2,595 | +0.46% | 300,900 | 2500億4501万 | -1.82% | 11.13 | 1.71 |
05/15 | 2,595 | 2,623 | 2,562 | 2,583 | -0.69% | 321,900 | 2488億8873万 | -2.08% | 11.07 | 1.7 |
05/14 | 2,661 | 2,664 | 2,580 | 2,601 | -2.25% | 375,700 | 2506億2315万 | -1.25% | 11.15 | 1.71 |
05/13 | 2,685 | 2,688 | 2,616 | 2,661 | -2.71% | 561,000 | 2564億454万 | +1.26% | 11.41 | 1.75 |
05/10 | 2,809 | 2,840 | 2,672 | 2,735 | +4.83% | 1,069,500 | 2635億3491万 | +4.39% | 11.73 | 1.8 |
05/09 | 2,620 | 2,635 | 2,593 | 2,609 | -3.76% | 731,900 | 2513億9400万 | 0% | 11.19 | 1.72 |
05/08 | 2,724 | 2,745 | 2,694 | 2,711 | +1.01% | 353,800 | 2612億2236万 | +4.03% | 11.62 | 1.79 |
05/07 | 2,677 | 2,690 | 2,644 | 2,684 | -0.52% | 454,200 | 2586億2073万 | +3.23% | 11.51 | 1.77 |
05/02 | 2,710 | 2,717 | 2,690 | 2,698 | -0.44% | 188,800 | 2599億6972万 | +4.01% | 11.57 | 1.78 |
05/01 | 2,714 | 2,735 | 2,698 | 2,710 | -1.35% | 193,800 | 2611億2600万 | +4.71% | 11.62 | 1.78 |
04/30 | 2,734 | 2,750 | 2,690 | 2,747 | +2.16% | 343,900 | 2646億9119万 | +6.43% | 11.78 | 1.81 |
04/26 | 2,646 | 2,700 | 2,623 | 2,689 | +1.63% | 250,000 | 2591億252万 | +4.51% | 11.53 | 1.77 |
04/25 | 2,750 | 2,754 | 2,640 | 2,646 | -3.01% | 471,600 | 2549億5919万 | +3.04% | 11.34 | 1.74 |
04/24 | 2,699 | 2,734 | 2,683 | 2,728 | +1.94% | 393,700 | 2628億6042万 | +6.35% | 11.7 | 1.8 |
04/23 | 2,658 | 2,676 | 2,632 | 2,676 | +1.79% | 434,100 | 2578億4988万 | +4.53% | 11.47 | 1.76 |
04/22 | 2,593 | 2,637 | 2,575 | 2,629 | +2.5% | 248,800 | 2533億2113万 | +2.9% | 11.27 | 1.73 |
04/19 | 2,620 | 2,633 | 2,552 | 2,565 | -1.84% | 387,900 | 2471億5431万 | +0.51% | 11 | 1.69 |
04/18 | 2,603 | 2,625 | 2,587 | 2,613 | +0.19% | 387,800 | 2517億7942万 | +2.43% | 11.2 | 1.72 |
04/17 | 2,659 | 2,661 | 2,575 | 2,608 | -0.91% | 563,000 | 2512億9764万 | +2.44% | 11.18 | 1.72 |
04/16 | 2,623 | 2,661 | 2,590 | 2,632 | +0.19% | 453,200 | 2536億1020万 | +3.46% | 11.28 | 1.73 |
04/15 | 2,614 | 2,631 | 2,585 | 2,627 | +0.23% | 356,500 | 2531億2842万 | +3.51% | 11.26 | 1.73 |
04/12 | 2,600 | 2,637 | 2,577 | 2,621 | +1.35% | 614,600 | 2525億5028万 | +3.31% | 11.24 | 1.73 |
04/11 | 2,544 | 2,591 | 2,536 | 2,586 | +0.47% | 345,400 | 2491億7780万 | +2.05% | 11.09 | 1.7 |
04/10 | 2,527 | 2,590 | 2,527 | 2,574 | +1.38% | 521,100 | 2480億2152万 | +1.54% | 11.04 | 1.7 |
04/09 | 2,483 | 2,548 | 2,475 | 2,539 | +2.21% | 337,400 | 2446億4905万 | +0.16% | 10.89 | 1.67 |
04/08 | 2,474 | 2,502 | 2,459 | 2,484 | +0.44% | 244,600 | 2393億4944万 | -2.17% | 10.65 | 1.64 |
04/05 | 2,450 | 2,502 | 2,423 | 2,473 | +0.61% | 323,600 | 2382億8952万 | -2.87% | 10.6 | 1.63 |
04/04 | 2,460 | 2,490 | 2,445 | 2,458 | +0.04% | 343,600 | 2368億4417万 | -3.68% | 10.54 | 1.62 |
04/03 | 2,457 | 2,476 | 2,429 | 2,457 | 0% | 493,200 | 2367億4782万 | -3.95% | 10.53 | 1.62 |
04/02 | 2,530 | 2,546 | 2,450 | 2,457 | -3% | 492,100 | 2367億4782万 | -4.29% | 10.53 | 1.62 |
04/01 | 2,574 | 2,578 | 2,533 | 2,533 | -1.36% | 284,200 | 2440億7091万 | -1.67% | 10.86 | 1.67 |
03/29 | 2,554 | 2,610 | 2,554 | 2,568 | +1.74% | 520,000 | 2474億4338万 | -0.5% | 56.04 | 1.69 |
03/28 | 2,534 | 2,561 | 2,513 | 2,524 | -1.02% | 348,800 | 2432億370万 | -2.36% | 55.08 | 1.66 |
03/27 | 2,575 | 2,579 | 2,549 | 2,550 | 0% | 374,500 | 2457億897万 | -1.58% | 55.65 | 1.68 |
03/26 | 2,534 | 2,566 | 2,533 | 2,550 | +0.08% | 231,400 | 2457億897万 | -1.85% | 55.65 | 1.68 |
03/25 | 2,548 | 2,572 | 2,541 | 2,548 | -0.08% | 297,500 | 2455億1626万 | -2.08% | 55.6 | 1.68 |
03/22 | 2,570 | 2,590 | 2,529 | 2,550 | -1.43% | 485,000 | 2457億897万 | -2.19% | 55.65 | 1.68 |
03/21 | 2,608 | 2,631 | 2,572 | 2,587 | +0.12% | 422,300 | 2492億7416万 | -0.92% | 56.46 | 1.7 |
03/19 | 2,582 | 2,596 | 2,552 | 2,584 | +0.74% | 254,400 | 2489億8509万 | -1.37% | 56.39 | 1.7 |
03/18 | 2,554 | 2,575 | 2,543 | 2,565 | +0.75% | 451,800 | 2471億5431万 | -2.25% | 55.98 | 1.69 |
03/15 | 2,521 | 2,558 | 2,511 | 2,546 | +0.12% | 810,000 | 2453億2354万 | -3.85% | 55.56 | 1.68 |
03/14 | 2,515 | 2,547 | 2,479 | 2,543 | +1.8% | 410,500 | 2450億3447万 | -4.83% | 55.49 | 1.67 |
03/13 | 2,536 | 2,545 | 2,470 | 2,498 | -1.5% | 629,600 | 2406億9843万 | -7.38% | 54.51 | 1.64 |
03/12 | 2,469 | 2,555 | 2,463 | 2,536 | +1.28% | 764,200 | 2443億5998万 | -6.9% | 55.34 | 1.67 |
03/11 | 2,499 | 2,516 | 2,467 | 2,504 | -3.21% | 746,300 | 2412億7657万 | -8.95% | 54.64 | 1.65 |
03/08 | 2,574 | 2,602 | 2,534 | 2,587 | +1.02% | 490,300 | 2492億7416万 | -6.84% | 56.46 | 1.7 |
03/07 | 2,581 | 2,595 | 2,528 | 2,561 | -1.54% | 541,800 | 2467億6889万 | -8.63% | 55.89 | 1.69 |
03/06 | 2,540 | 2,616 | 2,527 | 2,601 | +0.74% | 432,800 | 2506億2315万 | -8.09% | 56.76 | 1.71 |
03/05 | 2,600 | 2,611 | 2,561 | 2,582 | -2.23% | 547,900 | 2487億9237万 | -9.56% | 56.35 | 1.7 |
03/04 | 2,659 | 2,676 | 2,612 | 2,641 | 0% | 541,000 | 2544億7741万 | -8.3% | 57.63 | 1.74 |
03/01 | 2,623 | 2,644 | 2,602 | 2,641 | +0.69% | 521,900 | 2544億7741万 | -9.06% | 57.63 | 1.74 |
02/29 | 2,653 | 2,659 | 2,596 | 2,623 | +0.15% | 494,500 | 2527億4299万 | -10.39% | 57.24 | 1.73 |
02/28 | 2,664 | 2,676 | 2,614 | 2,619 | -2.31% | 497,600 | 2523億5756万 | -11.25% | 57.15 | 1.72 |
02/27 | 2,671 | 2,727 | 2,664 | 2,681 | +0.52% | 414,500 | 2583億3166万 | -9.85% | 58.51 | 1.77 |
02/26 | 2,684 | 2,700 | 2,629 | 2,667 | -0.11% | 421,700 | 2569億8267万 | -10.89% | 58.2 | 1.76 |
02/22 | 2,702 | 2,710 | 2,653 | 2,670 | -0.3% | 336,600 | 2572億7174万 | -11.35% | 58.27 | 1.76 |
02/21 | 2,693 | 2,719 | 2,653 | 2,678 | +0.15% | 435,900 | 2580億4259万 | -11.68% | 58.44 | 1.76 |
02/20 | 2,720 | 2,720 | 2,664 | 2,674 | -1.26% | 461,300 | 2576億5717万 | -12.41% | 58.35 | 1.76 |
02/19 | 2,671 | 2,726 | 2,671 | 2,708 | +1.88% | 385,200 | 2609億3329万 | -11.99% | 59.1 | 1.78 |
02/16 | 2,661 | 2,703 | 2,653 | 2,658 | -0.11% | 442,700 | 2561億1547万 | -14.18% | 58 | 1.75 |
02/15 | 2,676 | 2,688 | 2,618 | 2,661 | 0% | 603,100 | 2564億454万 | -14.63% | 58.07 | 1.75 |
02/14 | 2,797 | 2,797 | 2,641 | 2,661 | -5.2% | 664,600 | 2564億454万 | -15.12% | 58.07 | 1.75 |
02/13 | 2,735 | 2,807 | 2,714 | 2,807 | +3.96% | 1,011,500 | 2704億7258万 | -10.92% | 61.26 | 1.85 |
02/09 | 2,830 | 2,876 | 2,670 | 2,700 | -14.12% | 1,624,300 | 2601億6244万 | -14.58% | 58.92 | 1.78 |
02/08 | 3,153 | 3,162 | 3,101 | 3,144 | 0% | 331,700 | 3029億4471万 | -1.01% | 68.61 | 2.07 |
02/07 | 3,133 | 3,163 | 3,122 | 3,144 | -0.95% | 220,400 | 3029億4471万 | -0.95% | 68.61 | 2.07 |
02/06 | 3,182 | 3,200 | 3,164 | 3,174 | -0.25% | 215,400 | 3058億3540万 | +0.09% | 69.27 | 2.09 |
02/05 | 3,221 | 3,228 | 3,182 | 3,182 | +0.03% | 190,100 | 3066億625万 | +0.47% | 69.44 | 2.1 |
02/02 | 3,194 | 3,224 | 3,175 | 3,181 | -0.34% | 315,800 | 3065億989万 | +0.6% | 69.42 | 2.09 |
02/01 | 3,222 | 3,222 | 3,171 | 3,192 | -1.08% | 199,500 | 3075億6982万 | +1.11% | 69.66 | 2.1 |
01/31 | 3,210 | 3,231 | 3,195 | 3,227 | -0.09% | 141,300 | 3109億4229万 | +2.38% | 70.42 | 2.13 |
01/30 | 3,208 | 3,263 | 3,201 | 3,230 | +0.34% | 189,800 | 3112億3136万 | +2.77% | 70.49 | 2.13 |
01/29 | 3,205 | 3,231 | 3,171 | 3,219 | -0.06% | 403,200 | 3101億7144万 | +2.74% | 70.25 | 2.12 |
01/26 | 3,225 | 3,249 | 3,208 | 3,221 | -0.56% | 226,700 | 3103億6415万 | +3.14% | 70.29 | 2.12 |
01/25 | 3,230 | 3,288 | 3,230 | 3,239 | +0.53% | 335,000 | 3120億9857万 | +4.08% | 70.68 | 2.13 |
01/24 | 3,231 | 3,270 | 3,209 | 3,222 | +0.31% | 271,600 | 3104億6051万 | +3.97% | 70.31 | 2.12 |
01/23 | 3,203 | 3,250 | 3,199 | 3,212 | +0.31% | 182,000 | 3094億9694万 | +4.15% | 70.09 | 2.12 |
01/22 | 3,171 | 3,211 | 3,167 | 3,202 | +1.23% | 133,100 | 3085億3338万 | +4.37% | 69.88 | 2.11 |
01/19 | 3,147 | 3,171 | 3,135 | 3,163 | +0.93% | 179,400 | 3047億7548万 | +3.6% | 69.03 | 2.08 |
01/18 | 3,153 | 3,156 | 3,125 | 3,134 | -1.2% | 189,700 | 3019億8114万 | +3.13% | 68.39 | 2.06 |
01/17 | 3,248 | 3,254 | 3,172 | 3,172 | -1.18% | 168,200 | 3056億4269万 | +4.93% | 69.22 | 2.09 |
01/16 | 3,246 | 3,255 | 3,200 | 3,210 | -1.95% | 162,100 | 3093億423万 | +6.72% | 70.05 | 2.11 |
01/15 | 3,200 | 3,298 | 3,194 | 3,274 | +2.54% | 266,400 | 3154億7105万 | +9.43% | 71.45 | 2.16 |
01/12 | 3,200 | 3,246 | 3,169 | 3,193 | +0.82% | 167,400 | 3076億6617万 | +7.47% | 69.68 | 2.1 |
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 | 750 375 1/10 | 406 203 9/18 | 17,357,000 34,714,000 12/27 | - | - | +33.14% 12/12 | -20.52% 3/10 |
2009年 3月期 | 1,028 514 12/22 | 332 166 10/10 | 20,938,500 41,877,000 12/22 | - | - | +81.9% 4/30 | -27.72% 2/23 |
2010年 3月期 | 1,012 506 8/19 | 346 173 3/3 173 3/2 | 50,951,500 101,903,000 4/30 | - | - | +32.97% 5/18 | -37.41% 11/25 |
2011年 3月期 | 518 259 4/30 259 4/28 | 220 110 3/15 | 28,337,000 56,674,000 4/22 | 474億9982万 | 201億7367万 | +17.11% 11/22 | -41.29% 3/15 |
2012年 3月期 | 398 199 1/30 | 304 152 6/9 152 6/8 他2件 | 4,738,500 9,477,000 1/30 | 364億9600万 | 278億7634万 | +12.1% 7/13 | -9.24% 8/9 |
2013年 3月期 | 406 203 3/6 203 2/4 | 264 132 9/6 132 9/5 他2件 | 9,935,500 19,871,000 3/6 | 372億2959万 | 242億840万 | +11.89% 11/27 | -16.21% 5/18 |
2014年 3月期 | 458 229 12/3 | 294 147 6/7 | 25,371,500 50,743,000 12/3 | 419億9791万 | 269億5935万 | +10.44% 11/18 | -13.78% 2/4 |
2015年 3月期 | 464 232 10/16 | 336 168 4/15 168 4/11 | 10,323,000 20,646,000 10/16 | 447億939万 | 323億7577万 | +11.46% 8/7 | -8.24% 10/23 |
2016年 3月期 | 574 287 6/2 | 370 185 2/12 | 15,725,500 31,451,000 6/2 | 553億860万 | 356億5189万 | +19.73% 6/3 | -15.41% 2/12 |
2017年 3月期 | 728 364 3/15 364 3/14 | 394 197 4/6 | 3,410,000 6,820,000 11/29 | 701億4750万 | 379億6444万 | +23.26% 5/2 | -9.44% 4/14 |
2018年 3月期 | 1,018 5,090 1/22 | 590 295 4/17 | 10,101,500 20,203,000 4/27 | 980億9087万 | 568億5031万 | +26.69% 5/12 | -16.18% 2/14 |
2019年 3月期 | 1,494 7,470 9/28 | 895 4,475 4/3 | 3,653,500 730,700 10/26 | 1439億5655万 | 862億3903万 | +18.61% 5/17 | -20.32% 12/25 |
2020年 3月期 | 1,446 7,230 1/22 | 798 3,990 9/2 | 2,882,500 576,500 1/29 | 1393億3144万 | 768億9245万 | +20.78% 4/10 | -24.02% 3/13 |
2021年 3月期 | 1,946 9,730 1/8 | 1,012 5,060 4/2 | 2,108,000 421,600 8/7 | 1875億967万 | 975億1273万 | +29.67% 12/16 | -12.35% 8/17 |
2022年 3月期 | 2,330 8/5 | 1,532 2/8 | 1,653,600 8/5 | 2245億1055万 | 1476億1809万 | +15.6% 7/16 | -12.17% 1/27 |
2023年 3月期 | 2,295 3/9 | 1,508 4/18 | 1,071,200 10/28 | 2211億3807万 | 1453億554万 | +12.46% 11/24 | -10.1% 12/21 |
2024年 3月期 | 3,298 1/15 | 2,135 4/4 | 1,624,300 2/9 | 3177億8360万 | 2057億2104万 | +9.43% 1/15 | -15.13% 2/14 |
最新 | 2,721 2024/6/7 | 201,000 | 2621億8592万 | +0.96% 2,695 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 13%(1.13倍)
- 1985/12/27 vs 1984/12/27
- 0%(1倍)
- 1986/12/27 vs 1985/12/27
- 30%(1.3倍)
- 1987/12/28 vs 1986/12/27
- 76%(1.76倍)
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 68%(1.68倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/24 vs 1990/12/28
- 0%(1倍)
- 1992/12/29 vs 1991/12/24
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/29
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 32%(1.32倍)
- 1995/12/29 vs 1994/12/30
- 88%(1.88倍)
- 1996/12/30 vs 1995/12/29
- -40%(0.6倍)
- 1997/12/30 vs 1996/12/30
- -65%(0.35倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- 85%(1.85倍)
- 2004/12/30 vs 2003/12/30
- 36%(1.36倍)
- 2005/12/30 vs 2004/12/30
- 460%(5.6倍)
- 2006/12/29 vs 2005/12/30
- -56%(0.44倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- 17%(1.17倍)
- 2009/12/30 vs 2008/12/30
- -52%(0.48倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 62%(1.62倍)
- 2018/12/28 vs 2017/12/29
- 10%(1.1倍)
- 2019/12/30 vs 2018/12/28
- 32%(1.32倍)
- 2020/12/30 vs 2019/12/30
- 36%(1.36倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 59%(1.59倍)
- 2024/06/07 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
90円(2002/11/19) - 2923%(30.23倍)
2,721円(6/7)