株価チャート
株価
6/7
- 前日 (6/6)
- 2,073
- 始値
- 2,070
- 高値
- 2,070
- 安値
- 2,040
- 終値 -0.72%
- 2,058
- 出来高 +180.95%
- 5,900
乖離率
- 株価(5日)
移動平均値 - -0.82%
2,075 - 株価(25日)
移動平均値 - -0.24%
2,063 - 出来高(5日)
移動平均値 - -31.55%
8,620
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 | 2,070 | 2,070 | 2,040 | 2,058 | -0.72% | 5,900 | 168億4761万 | -0.24% | 37.74 | 2.51 |
06/06 | 2,092 | 2,095 | 2,071 | 2,073 | -1.29% | 2,100 | 169億7040万 | +0.58% | 38.02 | 2.53 |
06/05 | 2,087 | 2,100 | 2,065 | 2,100 | +0.57% | 8,200 | 171億9144万 | +1.99% | 38.51 | 2.56 |
06/04 | 2,057 | 2,088 | 2,050 | 2,088 | +1.56% | 4,900 | 170億9320万 | +1.46% | 38.29 | 2.55 |
06/03 | 2,079 | 2,117 | 2,037 | 2,056 | -1.15% | 22,000 | 168億3123万 | -0.1% | 37.71 | 2.51 |
05/31 | 1,880 | 2,098 | 1,880 | 2,080 | +11.77% | 103,900 | 170億2771万 | +0.97% | 38.15 | 2.54 |
05/30 | 2,097 | 2,151 | 1,828 | 1,861 | -12.34% | 168,400 | 152億3489万 | -9.66% | 34.13 | 2.27 |
05/29 | 2,140 | 2,154 | 2,113 | 2,123 | -0.84% | 32,400 | 173億7972万 | +2.56% | 38.94 | 2.59 |
05/28 | 2,123 | 2,141 | 2,114 | 2,141 | +0.85% | 31,600 | 175億2708万 | +3.48% | 39.27 | 2.61 |
05/27 | 2,094 | 2,150 | 2,077 | 2,123 | +1.68% | 56,300 | 173億7972万 | +2.61% | 38.94 | 2.59 |
05/24 | 2,051 | 2,089 | 2,051 | 2,088 | +1.66% | 9,200 | 170億9320万 | +0.97% | 38.29 | 2.55 |
05/23 | 2,052 | 2,061 | 2,040 | 2,054 | +0.1% | 6,000 | 168億1486万 | -0.72% | 37.67 | 2.51 |
05/22 | 2,081 | 2,081 | 2,052 | 2,052 | -1.39% | 10,500 | 167億9849万 | -1.01% | 37.63 | 2.5 |
05/21 | 2,080 | 2,089 | 2,074 | 2,081 | +0.43% | 6,900 | 170億3589万 | +0.29% | 38.17 | 2.54 |
05/20 | 2,070 | 2,087 | 2,070 | 2,072 | +0.19% | 6,800 | 169億6222万 | -0.29% | 38 | 2.53 |
05/17 | 2,046 | 2,068 | 2,035 | 2,068 | +1.92% | 7,300 | 169億2947万 | -0.72% | 37.93 | 2.52 |
05/16 | 2,041 | 2,041 | 2,018 | 2,029 | -0.98% | 7,000 | 166億1020万 | -2.83% | 37.21 | 2.47 |
05/15 | 2,083 | 2,083 | 2,049 | 2,049 | -1.59% | 6,600 | 167億7393万 | -2.15% | 37.58 | 2.5 |
05/14 | 2,078 | 2,090 | 2,063 | 2,082 | +0.19% | 9,600 | 170億4408万 | -0.76% | 38.18 | 2.54 |
05/13 | 2,053 | 2,078 | 2,049 | 2,078 | +1.22% | 6,800 | 170億1133万 | -1.14% | 38.11 | 2.53 |
05/10 | 2,050 | 2,061 | 2,040 | 2,053 | +0.74% | 6,600 | 168億667万 | -2.42% | 37.65 | 2.5 |
05/09 | 2,070 | 2,070 | 2,038 | 2,038 | -1.21% | 11,600 | 166億8388万 | -3.27% | 37.38 | 2.49 |
05/08 | 2,035 | 2,084 | 2,034 | 2,063 | +1.83% | 17,700 | 168億8854万 | -2.27% | 37.84 | 2.52 |
05/07 | 2,034 | 2,034 | 2,017 | 2,026 | -0.34% | 10,700 | 165億8564万 | -4.12% | 37.16 | 2.47 |
05/02 | 2,016 | 2,051 | 2,005 | 2,033 | +1.14% | 21,400 | 166億4295万 | -3.97% | 37.28 | 2.48 |
05/01 | 2,034 | 2,034 | 1,986 | 2,010 | -1.18% | 28,200 | 164億5466万 | -5.23% | 36.86 | 2.45 |
04/30 | 2,064 | 2,064 | 2,034 | 2,034 | -1.83% | 25,800 | 166億5113万 | -4.19% | 23.31 | 2.48 |
04/26 | 2,068 | 2,078 | 2,023 | 2,072 | -0.67% | 113,200 | 169億6222万 | -2.45% | 23.75 | 2.53 |
04/25 | 2,094 | 2,097 | 2,083 | 2,086 | -0.33% | 271,800 | 170億7683万 | -1.79% | 23.91 | 2.54 |
04/24 | 2,091 | 2,108 | 2,091 | 2,093 | -0.19% | 50,800 | 171億3413万 | -1.41% | 23.99 | 2.55 |
04/23 | 2,112 | 2,112 | 2,090 | 2,097 | -0.38% | 31,300 | 171億6688万 | -1.18% | 24.04 | 2.56 |
04/22 | 2,090 | 2,116 | 2,086 | 2,105 | +0.14% | 28,000 | 172億3237万 | -0.66% | 24.13 | 2.57 |
04/19 | 2,120 | 2,128 | 2,090 | 2,102 | -1.08% | 22,000 | 172億781万 | -0.71% | 24.09 | 2.56 |
04/18 | 2,110 | 2,144 | 2,109 | 2,125 | +0.47% | 18,800 | 173億9610万 | +0.57% | 24.36 | 2.59 |
04/17 | 2,111 | 2,134 | 2,111 | 2,115 | +0.05% | 13,400 | 173億1423万 | +0.33% | 24.24 | 2.58 |
04/16 | 2,125 | 2,130 | 2,114 | 2,114 | -1.21% | 16,800 | 173億604万 | +0.52% | 24.23 | 2.58 |
04/15 | 2,117 | 2,140 | 2,113 | 2,140 | +0.85% | 20,700 | 175億1889万 | +2% | 24.53 | 2.61 |
04/12 | 2,145 | 2,146 | 2,122 | 2,122 | -1.39% | 35,500 | 173億7154万 | +1.43% | 24.32 | 2.59 |
04/11 | 2,182 | 2,186 | 2,146 | 2,152 | -1.78% | 39,300 | 176億1713万 | +3.07% | 24.67 | 2.62 |
04/10 | 2,190 | 2,196 | 2,189 | 2,191 | +0.14% | 10,600 | 179億3640万 | +5.24% | 25.11 | 2.67 |
04/09 | 2,168 | 2,188 | 2,168 | 2,188 | +0.78% | 16,100 | 179億1184万 | +5.6% | 25.08 | 2.67 |
04/08 | 2,188 | 2,189 | 2,160 | 2,171 | +0.28% | 19,200 | 177億7267万 | +5.29% | 24.88 | 2.65 |
04/05 | 2,156 | 2,189 | 2,147 | 2,165 | -0.05% | 24,100 | 177億2355万 | +5.4% | 24.82 | 2.64 |
04/04 | 2,131 | 2,168 | 2,131 | 2,166 | +1.45% | 21,200 | 177億3174万 | +5.87% | 24.83 | 2.64 |
04/03 | 2,120 | 2,144 | 2,111 | 2,135 | +0.23% | 19,800 | 174億7796万 | +4.76% | 24.47 | 2.6 |
04/02 | 2,140 | 2,145 | 2,122 | 2,130 | -0.28% | 15,000 | 174億3703万 | +4.77% | 24.41 | 2.6 |
04/01 | 2,120 | 2,147 | 2,120 | 2,136 | +0.75% | 19,500 | 174億8615万 | +4.96% | 24.48 | 2.61 |
03/29 | 2,135 | 2,151 | 2,116 | 2,120 | -0.38% | 27,800 | 173億5516万 | +4.28% | 24.3 | 2.59 |
03/28 | 2,092 | 2,141 | 2,091 | 2,128 | +0.42% | 22,100 | 174億2065万 | +4.83% | 24.39 | 2.6 |
03/27 | 2,082 | 2,119 | 2,077 | 2,119 | +2.12% | 17,300 | 173億4698万 | +4.64% | 24.29 | 2.58 |
03/26 | 2,063 | 2,078 | 2,062 | 2,075 | +0.88% | 7,100 | 169億8678万 | +2.72% | 23.78 | 2.53 |
03/25 | 2,061 | 2,074 | 2,048 | 2,057 | -0.1% | 11,600 | 168億3942万 | +2.08% | 23.58 | 2.51 |
03/22 | 2,080 | 2,080 | 2,055 | 2,059 | -0.96% | 8,600 | 168億5579万 | +2.44% | 23.6 | 2.51 |
03/21 | 2,053 | 2,079 | 2,045 | 2,079 | +1.46% | 12,600 | 170億1952万 | +3.64% | 23.83 | 2.54 |
03/19 | 2,038 | 2,049 | 2,030 | 2,049 | +0.84% | 9,600 | 167億7393万 | +2.35% | 23.49 | 2.5 |
03/18 | 2,043 | 2,043 | 2,021 | 2,032 | -0.54% | 9,500 | 166億3476万 | +1.8% | 23.29 | 2.48 |
03/15 | 2,021 | 2,043 | 2,017 | 2,043 | +0.94% | 11,900 | 167億2481万 | +2.56% | 23.42 | 2.49 |
03/14 | 1,991 | 2,031 | 1,991 | 2,024 | +1.45% | 8,900 | 165億6927万 | +1.81% | 23.2 | 2.47 |
03/13 | 2,010 | 2,012 | 1,981 | 1,995 | +0.15% | 4,800 | 163億3186万 | +0.55% | 22.87 | 2.43 |
03/12 | 1,988 | 2,001 | 1,978 | 1,992 | +0.35% | 6,400 | 163億730万 | +0.5% | 22.83 | 2.43 |
03/11 | 1,999 | 2,020 | 1,979 | 1,985 | -0.5% | 11,700 | 162億5000万 | +0.3% | 22.75 | 2.42 |
03/08 | 1,998 | 2,006 | 1,992 | 1,995 | -0.4% | 5,400 | 163億3186万 | +0.91% | 22.87 | 2.43 |
03/07 | 2,025 | 2,025 | 1,970 | 2,003 | -0.25% | 13,300 | 163億9735万 | +1.47% | 22.96 | 2.44 |
03/06 | 1,951 | 2,030 | 1,946 | 2,008 | +2.97% | 27,000 | 164億3829万 | +1.93% | 23.02 | 2.45 |
03/05 | 1,940 | 1,960 | 1,920 | 1,950 | +0.57% | 16,300 | 159億6348万 | -0.86% | 22.35 | 2.38 |
03/04 | 1,988 | 1,988 | 1,935 | 1,939 | -1.07% | 21,900 | 158億7342万 | -1.32% | 22.23 | 2.36 |
03/01 | 1,993 | 2,000 | 1,952 | 1,960 | -0.56% | 29,500 | 160億4534万 | -0.2% | 22.47 | 2.39 |
02/29 | 1,940 | 1,993 | 1,934 | 1,971 | -0.05% | 21,900 | 161億3539万 | +0.46% | 22.59 | 2.4 |
02/28 | 2,005 | 2,009 | 1,901 | 1,972 | -1.84% | 90,800 | 161億4358万 | +0.61% | 22.6 | 2.41 |
02/27 | 2,167 | 2,203 | 1,960 | 2,009 | -7.38% | 282,200 | 164億4647万 | +2.6% | 23.03 | 2.45 |
02/26 | 2,122 | 2,170 | 2,092 | 2,169 | +3.33% | 69,200 | 177億5630万 | +11% | 24.86 | 2.65 |
02/22 | 2,050 | 2,103 | 2,048 | 2,099 | +3.4% | 30,200 | 171億8325万 | +8.03% | 24.06 | 2.56 |
02/21 | 2,030 | 2,035 | 2,000 | 2,030 | +0.35% | 24,500 | 166億1839万 | +4.91% | 23.27 | 2.48 |
02/20 | 2,001 | 2,034 | 2,001 | 2,023 | +1.45% | 31,500 | 165億6108万 | +4.87% | 23.19 | 2.47 |
02/19 | 1,946 | 1,994 | 1,944 | 1,994 | +2.57% | 15,600 | 163億2368万 | +3.64% | 22.86 | 2.43 |
02/16 | 1,926 | 1,944 | 1,926 | 1,944 | +1.41% | 5,400 | 159億1436万 | +1.3% | 22.28 | 2.37 |
02/15 | 1,970 | 1,970 | 1,917 | 1,917 | -2.69% | 7,600 | 156億9332万 | 0% | 21.97 | 2.34 |
02/14 | 1,979 | 1,979 | 1,922 | 1,970 | -0.35% | 8,600 | 161億2720万 | +2.82% | 22.58 | 2.4 |
02/13 | 1,950 | 1,977 | 1,920 | 1,977 | +3.45% | 19,900 | 161億8451万 | +3.4% | 22.66 | 2.41 |
02/09 | 1,915 | 1,926 | 1,905 | 1,911 | -0.68% | 4,400 | 156億4421万 | +0.16% | 21.9 | 2.33 |
02/08 | 1,931 | 1,935 | 1,924 | 1,924 | -0.36% | 2,900 | 157億5063万 | +1% | 22.05 | 2.35 |
02/07 | 1,935 | 1,939 | 1,930 | 1,931 | -0.41% | 2,200 | 158億793万 | +1.58% | 22.13 | 2.36 |
02/06 | 1,944 | 1,945 | 1,935 | 1,939 | +0.05% | 3,900 | 158億7342万 | +2.21% | 22.23 | 2.36 |
02/05 | 1,937 | 1,938 | 1,931 | 1,938 | +0.68% | 4,100 | 158億6524万 | +2.43% | 22.21 | 2.36 |
02/02 | 1,922 | 1,930 | 1,920 | 1,925 | -0.21% | 1,900 | 157億5882万 | +2.01% | 22.07 | 2.35 |
02/01 | 1,916 | 1,929 | 1,915 | 1,929 | +0.63% | 5,300 | 157億9156万 | +2.44% | 22.11 | 2.35 |
01/31 | 1,913 | 1,919 | 1,913 | 1,917 | +0.21% | 2,000 | 156億9332万 | +2.02% | 21.97 | 2.43 |
01/30 | 1,914 | 1,914 | 1,910 | 1,913 | -0.1% | 1,700 | 156億6058万 | +2.03% | 21.93 | 2.42 |
01/29 | 1,900 | 1,915 | 1,900 | 1,915 | +0.79% | 4,100 | 156億7695万 | +2.3% | 21.95 | 2.42 |
01/26 | 1,924 | 1,924 | 1,900 | 1,900 | -0.73% | 7,500 | 155億5416万 | +1.77% | 21.78 | 2.41 |
01/25 | 1,915 | 1,922 | 1,912 | 1,914 | -0.05% | 3,100 | 156億6876万 | +2.68% | 21.94 | 2.42 |
01/24 | 1,930 | 1,930 | 1,913 | 1,915 | -0.73% | 4,600 | 156億7695万 | +3.01% | 21.95 | 2.42 |
01/23 | 1,920 | 1,935 | 1,920 | 1,929 | +0.47% | 6,000 | 157億9156万 | +3.99% | 22.11 | 2.44 |
01/22 | 1,909 | 1,924 | 1,909 | 1,920 | +0.73% | 4,600 | 157億1788万 | +3.73% | 22.01 | 2.43 |
01/19 | 1,910 | 1,910 | 1,903 | 1,906 | +0.21% | 3,200 | 156億327万 | +3.19% | 21.85 | 2.41 |
01/18 | 1,898 | 1,908 | 1,898 | 1,902 | +0.21% | 4,800 | 155億7053万 | +3.2% | 21.8 | 2.41 |
01/17 | 1,884 | 1,899 | 1,884 | 1,898 | +0.85% | 5,000 | 155億3778万 | +3.21% | 21.76 | 2.4 |
01/16 | 1,890 | 1,897 | 1,873 | 1,882 | -0.37% | 6,100 | 154億680万 | +2.51% | 21.57 | 2.38 |
01/15 | 1,887 | 1,900 | 1,871 | 1,889 | +1.02% | 9,100 | 154億6410万 | +3% | 21.65 | 2.39 |
01/12 | 1,883 | 1,895 | 1,870 | 1,870 | -0.64% | 9,000 | 153億856万 | +2.13% | 21.43 | 2.37 |
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 4月期 | 713 2,850 6/11 | 526 2,105 1/17 | 83,200 20,800 10/25 | - | - | +8.31% 2/13 | -12.37% 1/16 |
2009年 4月期 | 623 2,490 5/15 | 353 1,410 2/25 | 169,200 42,300 4/23 | - | - | +17.65% 4/7 | -24.59% 10/28 |
2010年 4月期 | 540 2,160 9/28 | 411 1,644 12/16 | 286,800 71,700 4/26 | - | - | +10.8% 3/24 | -10.09% 12/7 |
2011年 4月期 | 450 1,801 5/6 | 245 979 3/16 | 346,000 86,500 4/25 | 36億8592万 | 20億362万 | +8.66% 4/1 | -25.32% 3/15 |
2012年 4月期 | 449 1,794 4/3 | 320 1,281 8/9 | 332,800 83,200 10/26 | 36億7160万 | 26億2169万 | +14.49% 4/2 | -7.28% 5/7 5/2 |
2013年 4月期 | 697 2,788 3/28 | 395 1,580 6/14 | 479,600 119,900 4/24 | 57億592万 | 32億3362万 | +23.05% 3/28 | -5.58% 10/30 |
2014年 4月期 | 650 2,600 9/26 | 492 1,968 6/7 | 363,600 90,900 10/28 | 53億2116万 | 40億2770万 | +10.29% 7/18 | -16.87% 6/7 |
2015年 4月期 | 784 3,135 4/9 | 605 2,422 5/22 2,420 5/1 | 358,800 89,700 4/24 | 64億1609万 | 49億5686万 | +5.23% 3/30 | -5.45% 10/30 |
2016年 4月期 | 1,054 2,108 3/31 | 703 2,813 8/25 | 339,200 84,800 10/27 | 86億2846万 | 57億5708万 | +14.59% 8/6 | -14.81% 8/25 |
2017年 4月期 | 1,173 2,345 3/30 | 850 1,700 6/24 | 319,400 159,700 4/25 | 95億9855万 | 69億5844万 | +8.08% 3/29 | -8.14% 6/24 |
2018年 4月期 | 2,048 4/9 | 1,070 2,141 5/16 2,140 5/8 | 252,800 126,400 10/26 | 167億6574万 | 87億6354万 | +33.08% 9/28 | -8.09% 11/7 |
2019年 4月期 | 1,900 5/31 | 1,031 12/25 | 205,000 4/23 | 155億5416万 | 84億4017万 | +8.02% 3/26 | -24.01% 12/25 |
2020年 4月期 | 1,742 9/26 | 942 3/13 | 284,100 4/27 | 142億6070万 | 77億1158万 | +7.73% 5/28 | -32.71% 3/13 |
2021年 4月期 | 1,532 3/31 | 1,088 8/3 | 246,300 4/27 | 125億4156万 | 89億680万 | +11.82% 9/8 | -9.19% 8/3 |
2022年 4月期 | 1,600 9/14 9/13 他2件 | 1,338 11/29 | 271,700 10/27 | 130億9824万 | 109億5340万 | +6.6% 9/1 | -7.27% 11/29 |
2023年 4月期 | 1,575 4/26 | 1,450 12/28 12/27 | 313,000 10/27 | 128億9358万 | 118億7028万 | +4.28% 5/30 | -3.53% 8/29 |
2024年 4月期 | 2,203 2/27 | 1,511 6/8 | 331,100 10/27 | 180億3463万 | 123億6965万 | +11.78% 8/28 | -9.67% 5/30 |
最新 | 2,058 2024/6/7 | 5,900 | 168億4761万 | -0.24% 2,063 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/29 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/29 vs 2008/12/29
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/29
- -27%(0.73倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/28
- 43%(1.43倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 50%(1.5倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 72%(1.72倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/06/07 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
245円(2011/03/16) - 741%(8.41倍)
2,058円(6/7)