株価チャート
株価
6/4
- 前日 (6/3)
- 1,419
- 始値
- 1,413
- 高値
- 1,447
- 安値
- 1,413
- 終値 +0.85%
- 1,431
- 出来高 +69.03%
- 71,500
乖離率
- 株価(5日)
移動平均値 - +0.85%
1,419 - 株価(25日)
移動平均値 - +1.92%
1,404 - 出来高(5日)
移動平均値 - +23.92%
57,700
2024/01/09~2024/06/04
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 | ||||||||||
06/04 | 1,413 | 1,447 | 1,413 | 1,431 | +0.85% | 71,500 | 375億5058万 | +1.92% | 10.15 | 1.01 |
06/03 | 1,424 | 1,428 | 1,415 | 1,419 | -0.35% | 42,300 | 372億3569万 | +1.07% | 10.07 | 1 |
05/31 | 1,418 | 1,424 | 1,412 | 1,424 | +0.85% | 53,600 | 373億6689万 | +1.35% | 10.11 | 1.01 |
05/30 | 1,402 | 1,412 | 1,393 | 1,412 | +0.21% | 64,100 | 370億5200万 | +0.5% | 10.02 | 1 |
05/29 | 1,410 | 1,420 | 1,402 | 1,409 | -0.77% | 57,000 | 369億7328万 | +0.21% | 10 | 1 |
05/28 | 1,413 | 1,434 | 1,410 | 1,420 | +0.5% | 66,100 | 372億6193万 | +1% | 10.08 | 1 |
05/27 | 1,410 | 1,415 | 1,394 | 1,413 | +0.5% | 47,500 | 370億7825万 | +0.5% | 10.03 | 1 |
05/24 | 1,365 | 1,407 | 1,365 | 1,406 | +2.78% | 114,700 | 368億9456万 | 0% | 9.98 | 0.99 |
05/23 | 1,368 | 1,374 | 1,361 | 1,368 | 0% | 37,700 | 358億9741万 | -2.77% | 9.71 | 0.97 |
05/22 | 1,370 | 1,374 | 1,365 | 1,368 | -0.65% | 60,400 | 358億9741万 | -3.05% | 9.71 | 0.97 |
05/21 | 1,370 | 1,384 | 1,370 | 1,377 | +0.51% | 36,100 | 361億3358万 | -2.62% | 9.77 | 0.97 |
05/20 | 1,374 | 1,380 | 1,369 | 1,370 | -0.94% | 72,300 | 359億4989万 | -3.32% | 9.72 | 0.97 |
05/17 | 1,371 | 1,390 | 1,371 | 1,383 | +0.58% | 37,300 | 362億9102万 | -2.61% | 9.81 | 0.98 |
05/16 | 1,387 | 1,387 | 1,375 | 1,375 | -0.94% | 43,000 | 360億8110万 | -3.37% | 9.76 | 0.97 |
05/15 | 1,406 | 1,406 | 1,386 | 1,388 | -1.21% | 40,000 | 364億2223万 | -2.66% | 9.85 | 0.98 |
05/14 | 1,398 | 1,411 | 1,389 | 1,405 | +1.01% | 66,000 | 368億6832万 | -1.61% | 9.97 | 0.99 |
05/13 | 1,398 | 1,401 | 1,383 | 1,391 | -1.35% | 55,700 | 365億95万 | -2.66% | 9.87 | 0.98 |
05/10 | 1,418 | 1,418 | 1,405 | 1,410 | -0.35% | 24,600 | 369億9952万 | -1.4% | 10.01 | 1 |
05/09 | 1,407 | 1,417 | 1,401 | 1,415 | +0.43% | 40,800 | 371億3073万 | -1.05% | 10.04 | 1 |
05/08 | 1,417 | 1,420 | 1,405 | 1,409 | -0.77% | 32,400 | 369億7328万 | -1.26% | 10 | 1 |
05/07 | 1,407 | 1,427 | 1,407 | 1,420 | +1.21% | 49,700 | 372億6193万 | -0.28% | 10.08 | 1 |
05/02 | 1,431 | 1,431 | 1,402 | 1,403 | -1.54% | 43,900 | 368億1584万 | -1.27% | 9.96 | 0.99 |
05/01 | 1,438 | 1,438 | 1,418 | 1,425 | -0.35% | 68,300 | 373億9314万 | +0.49% | 10.11 | 1.01 |
04/30 | 1,435 | 1,441 | 1,425 | 1,430 | -0.21% | 58,200 | 375億2434万 | +1.06% | 10.15 | 1.01 |
04/26 | 1,432 | 1,437 | 1,420 | 1,433 | +0.07% | 36,000 | 376億306万 | +1.63% | 10.17 | 1.01 |
04/25 | 1,441 | 1,441 | 1,430 | 1,432 | -0.14% | 37,200 | 375億7682万 | +1.85% | 10.16 | 1.01 |
04/24 | 1,425 | 1,440 | 1,419 | 1,434 | +0.63% | 64,800 | 376億2930万 | +2.21% | 10.18 | 1.01 |
04/23 | 1,434 | 1,435 | 1,425 | 1,425 | -0.63% | 37,700 | 373億9314万 | +1.93% | 10.11 | 1.01 |
04/22 | 1,421 | 1,439 | 1,421 | 1,434 | +1.49% | 58,800 | 376億2930万 | +2.87% | 10.18 | 1.01 |
04/19 | 1,429 | 1,431 | 1,404 | 1,413 | -0.77% | 76,200 | 370億7825万 | +1.73% | 10.03 | 1 |
04/18 | 1,431 | 1,432 | 1,409 | 1,424 | +1.28% | 61,100 | 373億6689万 | +2.82% | 10.11 | 1.01 |
04/17 | 1,431 | 1,444 | 1,402 | 1,406 | -2.63% | 93,000 | 368億9456万 | +1.81% | 9.98 | 0.99 |
04/16 | 1,453 | 1,453 | 1,442 | 1,444 | -0.62% | 84,000 | 378億9171万 | +4.87% | 10.25 | 1.02 |
04/15 | 1,450 | 1,457 | 1,449 | 1,453 | 0% | 52,200 | 381億2788万 | +5.98% | 10.31 | 1.03 |
04/12 | 1,448 | 1,455 | 1,429 | 1,453 | +0.14% | 86,000 | 381億2788万 | +6.37% | 10.31 | 1.03 |
04/11 | 1,450 | 1,456 | 1,446 | 1,451 | -0.27% | 76,300 | 380億7540万 | +6.69% | 10.3 | 1.03 |
04/10 | 1,447 | 1,463 | 1,443 | 1,455 | +0.55% | 85,100 | 381億8036万 | +7.46% | 10.33 | 1.03 |
04/09 | 1,464 | 1,467 | 1,443 | 1,447 | -0.41% | 82,900 | 379億7043万 | +7.34% | 10.27 | 1.02 |
04/08 | 1,444 | 1,462 | 1,425 | 1,453 | +0.9% | 174,800 | 381億2788万 | +8.35% | 10.31 | 1.03 |
04/05 | 1,427 | 1,446 | 1,421 | 1,440 | +0.84% | 197,800 | 377億8675万 | +7.87% | 10.22 | 1.02 |
04/04 | 1,410 | 1,428 | 1,409 | 1,428 | +0.63% | 188,600 | 374億7186万 | +7.37% | 10.13 | 1.01 |
04/03 | 1,393 | 1,428 | 1,380 | 1,419 | +0.71% | 265,600 | 372億3569万 | +7.01% | 10.07 | 1 |
04/02 | 1,397 | 1,430 | 1,378 | 1,409 | +5.15% | 662,600 | 369億7328万 | +6.66% | 10 | 1 |
04/01 | 1,330 | 1,341 | 1,319 | 1,340 | +0.22% | 224,100 | 351億6267万 | +1.82% | 9.51 | 0.95 |
03/29 | 1,327 | 1,339 | 1,326 | 1,337 | +0.53% | 63,000 | 350億8394万 | +1.75% | 9.49 | 0.94 |
03/28 | 1,344 | 1,344 | 1,325 | 1,330 | -1.04% | 59,000 | 349億26万 | +1.37% | 9.44 | 0.94 |
03/27 | 1,329 | 1,344 | 1,326 | 1,344 | +1.13% | 94,400 | 352億6763万 | +2.6% | 9.54 | 0.95 |
03/26 | 1,329 | 1,332 | 1,325 | 1,329 | +0.08% | 41,700 | 348億7402万 | +1.68% | 9.43 | 0.94 |
03/25 | 1,326 | 1,330 | 1,323 | 1,328 | -0.3% | 58,200 | 348億4778万 | +1.76% | 9.42 | 0.94 |
03/22 | 1,331 | 1,334 | 1,326 | 1,332 | -0.22% | 48,300 | 349億5274万 | +2.15% | 9.45 | 0.94 |
03/21 | 1,328 | 1,335 | 1,325 | 1,335 | +0.75% | 79,300 | 350億3146万 | +2.53% | 9.47 | 0.94 |
03/19 | 1,320 | 1,325 | 1,315 | 1,325 | +0.38% | 86,600 | 347億6906万 | +1.84% | 9.4 | 0.94 |
03/18 | 1,318 | 1,320 | 1,310 | 1,320 | +0.38% | 43,000 | 346億3785万 | +1.54% | 9.37 | 0.93 |
03/15 | 1,318 | 1,319 | 1,313 | 1,315 | -0.23% | 37,500 | 345億665万 | +1.23% | 9.33 | 0.93 |
03/14 | 1,308 | 1,318 | 1,307 | 1,318 | +0.92% | 42,000 | 345億8537万 | +1.46% | 9.35 | 0.93 |
03/13 | 1,315 | 1,316 | 1,300 | 1,306 | -0.61% | 39,600 | 342億7048万 | +0.62% | 9.27 | 0.92 |
03/12 | 1,307 | 1,314 | 1,289 | 1,314 | +0.61% | 87,000 | 344億8041万 | +1.23% | 9.32 | 0.93 |
03/11 | 1,310 | 1,316 | 1,296 | 1,306 | -0.84% | 71,600 | 342億7048万 | +0.62% | 9.27 | 0.92 |
03/08 | 1,304 | 1,320 | 1,304 | 1,317 | +0.61% | 98,800 | 345億5913万 | +1.54% | 9.35 | 0.93 |
03/07 | 1,302 | 1,310 | 1,300 | 1,309 | +0.54% | 66,000 | 343億4920万 | +0.93% | 9.29 | 0.92 |
03/06 | 1,288 | 1,306 | 1,288 | 1,302 | +0.93% | 123,800 | 341億6552万 | +0.39% | 9.24 | 0.92 |
03/05 | 1,285 | 1,297 | 1,276 | 1,290 | +0.39% | 76,400 | 338億5063万 | -0.54% | 9.15 | 0.91 |
03/04 | 1,302 | 1,304 | 1,285 | 1,285 | -1.31% | 94,500 | 337億1942万 | -0.93% | 9.12 | 0.91 |
03/01 | 1,318 | 1,318 | 1,300 | 1,302 | -1.21% | 73,900 | 341億6552万 | +0.39% | 9.24 | 0.92 |
02/29 | 1,310 | 1,322 | 1,308 | 1,318 | +0.61% | 105,500 | 345億8537万 | +1.62% | 11.06 | 0.93 |
02/28 | 1,300 | 1,311 | 1,297 | 1,310 | +0.46% | 110,200 | 343億7544万 | +1.08% | 10.99 | 0.93 |
02/27 | 1,293 | 1,307 | 1,289 | 1,304 | +0.85% | 136,200 | 342億1800万 | +0.69% | 10.94 | 0.92 |
02/26 | 1,286 | 1,299 | 1,286 | 1,293 | +0.7% | 157,000 | 339億2935万 | -0.08% | 10.85 | 0.91 |
02/22 | 1,278 | 1,285 | 1,276 | 1,284 | +0.55% | 59,800 | 336億9318万 | -0.77% | 10.77 | 0.91 |
02/21 | 1,279 | 1,279 | 1,266 | 1,277 | -0.08% | 84,100 | 335億950万 | -1.31% | 10.71 | 0.9 |
02/20 | 1,280 | 1,280 | 1,272 | 1,278 | +0.08% | 57,200 | 335億3574万 | -1.24% | 10.72 | 0.9 |
02/19 | 1,268 | 1,281 | 1,265 | 1,277 | -0.85% | 166,000 | 335億950万 | -1.31% | 10.71 | 0.9 |
02/16 | 1,293 | 1,293 | 1,283 | 1,288 | +0.16% | 352,600 | 337億9815万 | -0.54% | 10.8 | 0.91 |
02/15 | 1,294 | 1,294 | 1,282 | 1,286 | -0.39% | 130,000 | 337億4566万 | -0.69% | 10.79 | 0.91 |
02/14 | 1,300 | 1,300 | 1,288 | 1,291 | -0.77% | 79,600 | 338億7687万 | -0.39% | 10.83 | 0.91 |
02/13 | 1,305 | 1,307 | 1,295 | 1,301 | -0.23% | 92,500 | 341億3928万 | +0.39% | 10.91 | 0.92 |
02/09 | 1,304 | 1,309 | 1,300 | 1,304 | 0% | 53,300 | 342億1800万 | +0.77% | 10.94 | 0.92 |
02/08 | 1,305 | 1,306 | 1,291 | 1,304 | -0.08% | 87,600 | 342億1800万 | +0.85% | 10.94 | 0.92 |
02/07 | 1,306 | 1,306 | 1,299 | 1,305 | +0.31% | 46,700 | 342億4424万 | +1.01% | 10.95 | 0.92 |
02/06 | 1,307 | 1,308 | 1,300 | 1,301 | -0.46% | 46,500 | 341億3928万 | +0.85% | 10.91 | 0.92 |
02/05 | 1,304 | 1,313 | 1,301 | 1,307 | +0.38% | 85,800 | 342億9672万 | +1.48% | 10.96 | 0.92 |
02/02 | 1,302 | 1,303 | 1,295 | 1,302 | +0.15% | 65,600 | 341億6552万 | +1.24% | 10.92 | 0.92 |
02/01 | 1,299 | 1,304 | 1,294 | 1,300 | -0.38% | 51,000 | 341億1304万 | +1.17% | 10.9 | 0.92 |
01/31 | 1,299 | 1,305 | 1,295 | 1,305 | +0.38% | 43,700 | 342億4424万 | +1.64% | 10.95 | 0.92 |
01/30 | 1,304 | 1,305 | 1,299 | 1,300 | -0.23% | 46,200 | 341億1304万 | +1.4% | 10.9 | 0.92 |
01/29 | 1,298 | 1,305 | 1,297 | 1,303 | +0.85% | 53,900 | 341億9176万 | +1.64% | 10.93 | 0.92 |
01/26 | 1,293 | 1,299 | 1,290 | 1,292 | -0.15% | 55,400 | 339億311万 | +0.86% | 10.84 | 0.91 |
01/25 | 1,294 | 1,297 | 1,290 | 1,294 | +0.31% | 36,900 | 339億5559万 | +1.01% | 10.85 | 0.91 |
01/24 | 1,296 | 1,297 | 1,285 | 1,290 | -0.46% | 38,300 | 338億5063万 | +0.78% | 10.82 | 0.91 |
01/23 | 1,293 | 1,302 | 1,293 | 1,296 | +0.47% | 63,800 | 340億807万 | +1.25% | 10.87 | 0.92 |
01/22 | 1,288 | 1,293 | 1,288 | 1,290 | +0.31% | 28,300 | 338億5063万 | +0.78% | 10.82 | 0.91 |
01/19 | 1,293 | 1,293 | 1,284 | 1,286 | -0.16% | 54,400 | 337億4566万 | +0.39% | 10.79 | 0.91 |
01/18 | 1,281 | 1,292 | 1,278 | 1,288 | +0.63% | 76,800 | 337億9815万 | +0.47% | 10.8 | 0.91 |
01/17 | 1,276 | 1,292 | 1,276 | 1,280 | +0.39% | 64,700 | 335億8822万 | -0.16% | 10.74 | 0.9 |
01/16 | 1,295 | 1,295 | 1,275 | 1,275 | -1.32% | 82,300 | 334億5702万 | -0.62% | 10.7 | 0.9 |
01/15 | 1,300 | 1,301 | 1,292 | 1,292 | -0.08% | 55,400 | 339億311万 | +0.62% | 10.84 | 0.91 |
01/12 | 1,299 | 1,302 | 1,290 | 1,293 | -0.54% | 47,400 | 339億2935万 | +0.7% | 10.85 | 0.91 |
01/11 | 1,295 | 1,309 | 1,290 | 1,300 | +0.7% | 103,100 | 341億1304万 | +1.17% | 10.9 | 0.92 |
01/10 | 1,291 | 1,295 | 1,289 | 1,291 | +0.16% | 54,800 | 338億7687万 | +0.47% | 10.83 | 0.91 |
01/09 | 1,275 | 1,289 | 1,274 | 1,289 | +1.34% | 74,100 | 338億2439万 | +0.23% | 10.81 | 0.91 |
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 | |
2009年 2月期 | 1,180 2,360 1/5 | 490 980 3/18 | 1,008,800 504,400 2/4 | - | - | +25.52% 4/15 | -17.21% 9/16 |
2010年 2月期 | 1,810 3,620 8/19 | 785 1,570 3/13 | 649,800 324,900 8/18 | - | - | +19.83% 6/24 | -13.35% 11/17 |
2011年 2月期 | 1,642 3/29 | 1,063 12/1 | 374,200 7/7 | 430億8739万 | 278億9397万 | +13.45% 2/2 | -15.23% 7/7 |
2012年 2月期 | 1,869 9/30 | 1,070 3/15 | 518,000 6/21 | 490億4405万 | 280億7765万 | +10.74% 9/20 | -7.11% 6/14 |
2013年 2月期 | 1,615 5/7 | 1,073 6/14 | 450,400 4/3 | 423億7889万 | 281億5637万 | +21.13% 4/3 | -19.57% 6/4 |
2014年 2月期 | 1,800 5/8 | 1,203 3/8 | 706,800 4/2 | 472億3344万 | 315億6768万 | +17.81% 5/1 | -16.53% 6/7 |
2015年 2月期 | 1,493 6/19 | 1,060 1/16 1/13 他3件 | 552,200 9/24 | 391億7751万 | 278億1524万 | +9.97% 6/18 | -8.89% 4/11 |
2016年 2月期 | 1,530 7/23 | 1,037 5/15 5/13 | 734,200 7/7 | 401億4842万 | 272億1170万 | +19.29% 7/9 | -13.65% 8/25 |
2017年 2月期 | 1,806 4/12 | 1,192 11/21 11/9 | 646,100 6/21 | 473億9088万 | 312億7903万 | +16.89% 4/8 | -14.16% 8/5 8/4 |
2018年 2月期 | 1,500 4/10 | 1,223 8/30 8/29 | 656,400 9/26 | 393億6120万 | 320億9249万 | +9.17% 4/5 | -4.92% 8/30 |
2019年 2月期 | 1,680 6/26 | 1,198 12/25 | 916,000 4/4 | 440億8454万 | 314億3647万 | +17.52% 6/26 | -11.11% 12/25 |
2020年 2月期 | 1,559 3/27 | 1,076 2/28 | 851,400 2/19 | 409億940万 | 282億3510万 | +7.52% 12/30 | -17.86% 3/13 |
2021年 2月期 | 1,989 8/24 | 934 3/13 | 1,575,000 9/29 | 521億9295万 | 245億890万 | +18.19% 4/9 | -9.46% 11/18 |
2022年 2月期 | 1,655 3/23 | 1,252 12/1 | 1,016,600 2/17 | 434億2852万 | 328億5348万 | +7.88% 12/30 | -6.76% 10/5 |
2023年 2月期 | 1,432 12/27 | 1,260 6/29 | 792,900 2/17 | 375億7682万 | 330億6340万 | +5.45% 11/25 | -3.21% 3/20 |
2024年 2月期 | 1,377 3/10 | 1,225 10/4 | 496,200 6/27 | 361億3358万 | 321億4498万 | +7.34% 4/4 | -4.29% 10/4 |
最新 | 1,431 2024/6/4 | 71,500 | 375億5058万 | +1.92% 1,404 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 21%(1.21倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- 78%(1.78倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- -21%(0.79倍)
- 2011/12/30 vs 2010/12/30
- 50%(1.5倍)
- 2012/12/28 vs 2011/12/30
- -25%(0.75倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- -24%(0.76倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- 5%(1.05倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 15%(1.15倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/06/04 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
485円(2008/01/17) - 195%(2.95倍)
1,431円(6/4)