株価チャート
株価
6/7
- 前日 (6/6)
- 1,454
- 始値
- 1,461
- 高値
- 1,476
- 安値
- 1,446
- 終値 +0.48%
- 1,461
- 出来高 -17.01%
- 1,198,100
乖離率
- 株価(5日)
移動平均値 - -1.88%
1,489 - 株価(25日)
移動平均値 - -2.6%
1,500 - 出来高(5日)
移動平均値 - -26.56%
1,631,360
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 | 1,461 | 1,476 | 1,446 | 1,461 | +0.48% | 1,198,100 | 2892億1036万 | -2.6% | 28.13 | 0.62 |
06/06 | 1,460 | 1,466 | 1,443 | 1,454 | -1.69% | 1,443,700 | 2878億2468万 | -3.32% | 28 | 0.62 |
06/05 | 1,486 | 1,501 | 1,468 | 1,479 | -1.79% | 1,498,500 | 2927億7353万 | -1.86% | 28.48 | 0.63 |
06/04 | 1,514 | 1,537 | 1,501 | 1,506 | -2.59% | 1,920,000 | 2981億1828万 | -0.2% | 29 | 0.64 |
06/03 | 1,580 | 1,593 | 1,537 | 1,546 | +1.18% | 2,096,500 | 3060億3643万 | +2.45% | 29.77 | 0.66 |
05/31 | 1,522 | 1,535 | 1,512 | 1,528 | +0.86% | 1,261,500 | 3024億7326万 | +1.39% | 29.42 | 0.65 |
05/30 | 1,492 | 1,523 | 1,479 | 1,515 | -0.26% | 1,152,200 | 2998億9986万 | +0.6% | 29.17 | 0.64 |
05/29 | 1,568 | 1,575 | 1,519 | 1,519 | -5.53% | 2,399,000 | 3006億9168万 | +0.86% | 29.25 | 0.64 |
05/28 | 1,620 | 1,658 | 1,607 | 1,608 | +1.77% | 1,960,200 | 3183億956万 | +6.91% | 30.96 | 0.68 |
05/27 | 1,546 | 1,580 | 1,532 | 1,580 | +3.13% | 1,744,700 | 3127億6685万 | +5.4% | 30.42 | 0.67 |
05/24 | 1,521 | 1,562 | 1,505 | 1,532 | -1.16% | 2,268,900 | 3032億6507万 | +2.41% | 29.5 | 0.65 |
05/23 | 1,399 | 1,575 | 1,389 | 1,550 | +10.32% | 5,452,300 | 3068億2824万 | +3.75% | 29.85 | 0.66 |
05/22 | 1,436 | 1,437 | 1,398 | 1,405 | -2.7% | 916,500 | 2781億2495万 | -5.83% | 27.05 | 0.6 |
05/21 | 1,427 | 1,463 | 1,427 | 1,444 | +0.56% | 910,000 | 2858億4515万 | -3.54% | 27.8 | 0.61 |
05/20 | 1,423 | 1,451 | 1,420 | 1,436 | +1.77% | 835,600 | 2842億6152万 | -4.2% | 27.65 | 0.61 |
05/17 | 1,422 | 1,426 | 1,405 | 1,411 | -1.81% | 768,700 | 2793億1268万 | -6% | 27.17 | 0.6 |
05/16 | 1,460 | 1,470 | 1,424 | 1,437 | -0.96% | 1,231,300 | 2844億5947万 | -4.39% | 27.67 | 0.61 |
05/15 | 1,421 | 1,451 | 1,410 | 1,451 | +1.19% | 1,437,800 | 2872億3082万 | -3.46% | 27.94 | 0.62 |
05/14 | 1,465 | 1,466 | 1,422 | 1,434 | -4.08% | 2,269,900 | 2838億6561万 | -4.53% | 27.61 | 0.61 |
05/13 | 1,510 | 1,565 | 1,456 | 1,495 | -5.26% | 3,786,700 | 2959億4079万 | -0.4% | 28.79 | 0.63 |
05/10 | 1,573 | 1,614 | 1,568 | 1,578 | +2.94% | 1,897,900 | 3123億7094万 | +5.34% | 30.38 | 0.67 |
05/09 | 1,536 | 1,545 | 1,528 | 1,533 | -0.2% | 894,200 | 3034億6303万 | +2.82% | 29.52 | 0.65 |
05/08 | 1,528 | 1,549 | 1,526 | 1,536 | 0% | 695,000 | 3040億5689万 | +3.36% | 29.58 | 0.65 |
05/07 | 1,534 | 1,539 | 1,519 | 1,536 | +0.13% | 624,400 | 3040億5689万 | +3.71% | 29.58 | 0.65 |
05/02 | 1,542 | 1,546 | 1,530 | 1,534 | -0.58% | 471,200 | 3036億6098万 | +4% | 29.54 | 0.65 |
05/01 | 1,520 | 1,546 | 1,507 | 1,543 | +0.19% | 662,400 | 3054億4256万 | +4.97% | 29.71 | 0.65 |
04/30 | 1,530 | 1,541 | 1,524 | 1,540 | +1.58% | 928,400 | 3048億4870万 | +5.12% | 29.65 | 0.65 |
04/26 | 1,499 | 1,521 | 1,485 | 1,516 | 0% | 923,300 | 3000億9781万 | +3.91% | 29.19 | 0.64 |
04/25 | 1,520 | 1,535 | 1,507 | 1,516 | +0.46% | 983,100 | 3000億9781万 | +4.19% | 29.19 | 0.64 |
04/24 | 1,483 | 1,513 | 1,478 | 1,509 | +1.48% | 928,000 | 2987億1214万 | +4.07% | 29.06 | 0.64 |
04/23 | 1,515 | 1,515 | 1,485 | 1,487 | -1.72% | 736,600 | 2943億5716万 | +2.84% | 28.63 | 0.63 |
04/22 | 1,500 | 1,514 | 1,486 | 1,513 | +2.02% | 850,400 | 2995億395万 | +5% | 29.13 | 0.64 |
04/19 | 1,480 | 1,500 | 1,477 | 1,483 | -0.13% | 1,037,900 | 2935億6534万 | +3.27% | 28.56 | 0.63 |
04/18 | 1,479 | 1,500 | 1,475 | 1,485 | -0.2% | 789,400 | 2939億6125万 | +3.63% | 28.59 | 0.63 |
04/17 | 1,499 | 1,515 | 1,488 | 1,488 | +0.13% | 921,900 | 2945億5511万 | +4.2% | 28.65 | 0.63 |
04/16 | 1,513 | 1,525 | 1,477 | 1,486 | -1.78% | 933,400 | 2941億5920万 | +4.28% | 28.61 | 0.63 |
04/15 | 1,507 | 1,519 | 1,498 | 1,513 | +0.07% | 722,500 | 2995億395万 | +6.55% | 29.13 | 0.64 |
04/12 | 1,514 | 1,521 | 1,496 | 1,512 | +1.2% | 897,200 | 2993億600万 | +7.08% | 29.11 | 0.64 |
04/11 | 1,482 | 1,507 | 1,471 | 1,494 | -0.4% | 1,068,700 | 2957億4283万 | +6.49% | 28.77 | 0.63 |
04/10 | 1,440 | 1,524 | 1,439 | 1,500 | +3.81% | 1,552,600 | 2969億3056万 | +7.53% | 28.88 | 0.64 |
04/09 | 1,443 | 1,453 | 1,433 | 1,445 | +0.42% | 562,100 | 2860億4310万 | +4.33% | 27.82 | 0.61 |
04/08 | 1,433 | 1,444 | 1,425 | 1,439 | +0.84% | 592,600 | 2848億5538万 | +4.35% | 27.71 | 0.61 |
04/05 | 1,410 | 1,433 | 1,408 | 1,427 | +0.21% | 632,300 | 2824億7993万 | +4.01% | 27.48 | 0.61 |
04/04 | 1,430 | 1,432 | 1,417 | 1,424 | +0.28% | 627,200 | 2818億8607万 | +4.25% | 27.42 | 0.6 |
04/03 | 1,433 | 1,437 | 1,411 | 1,420 | +1.21% | 1,025,200 | 2810億9426万 | +4.41% | 27.34 | 0.6 |
04/02 | 1,405 | 1,417 | 1,399 | 1,403 | -0.43% | 743,100 | 2777億2905万 | +3.62% | 27.02 | 0.59 |
04/01 | 1,418 | 1,418 | 1,396 | 1,409 | -0.07% | 1,095,800 | 2789億1677万 | +4.53% | 27.13 | 0.6 |
03/29 | 1,378 | 1,420 | 1,370 | 1,410 | +2.84% | 1,043,700 | 2791億1472万 | +5.07% | 25.61 | 0.6 |
03/28 | 1,391 | 1,391 | 1,364 | 1,371 | -3.11% | 995,500 | 2713億9453万 | +2.7% | 24.9 | 0.58 |
03/27 | 1,415 | 1,418 | 1,403 | 1,415 | +0.21% | 686,000 | 2801億449万 | +6.31% | 25.7 | 0.6 |
03/26 | 1,390 | 1,416 | 1,386 | 1,412 | +1.66% | 809,500 | 2795億1063万 | +6.65% | 25.65 | 0.6 |
03/25 | 1,420 | 1,420 | 1,387 | 1,389 | -2.11% | 621,200 | 2749億5769万 | +5.47% | 25.23 | 0.59 |
03/22 | 1,415 | 1,430 | 1,409 | 1,419 | +0.78% | 946,900 | 2808億9631万 | +8.24% | 25.77 | 0.6 |
03/21 | 1,388 | 1,410 | 1,384 | 1,408 | +1.15% | 842,900 | 2787億1881万 | +8.06% | 25.58 | 0.6 |
03/19 | 1,373 | 1,394 | 1,372 | 1,392 | +1.24% | 718,200 | 2755億5156万 | +7.32% | 25.28 | 0.59 |
03/18 | 1,400 | 1,404 | 1,365 | 1,375 | -1.29% | 820,100 | 2721億8634万 | +6.42% | 24.98 | 0.58 |
03/15 | 1,387 | 1,397 | 1,376 | 1,393 | -0.36% | 1,489,500 | 2757億4951万 | +7.9% | 25.3 | 0.59 |
03/14 | 1,368 | 1,398 | 1,361 | 1,398 | +2.27% | 1,058,600 | 2767億3928万 | +8.37% | 25.39 | 0.59 |
03/13 | 1,379 | 1,399 | 1,354 | 1,367 | -2.22% | 1,131,800 | 2706億271万 | +6.13% | 24.83 | 0.58 |
03/12 | 1,358 | 1,398 | 1,337 | 1,398 | +2.19% | 1,773,400 | 2767億3928万 | +8.54% | 25.39 | 0.59 |
03/11 | 1,314 | 1,369 | 1,311 | 1,368 | +3.87% | 2,562,500 | 2708億67万 | +6.38% | 24.85 | 0.58 |
03/08 | 1,284 | 1,327 | 1,281 | 1,317 | +2.09% | 1,246,100 | 2607億503万 | +2.49% | 23.92 | 0.56 |
03/07 | 1,288 | 1,290 | 1,275 | 1,290 | +0.78% | 770,000 | 2553億6028万 | +0.23% | 23.43 | 0.55 |
03/06 | 1,261 | 1,287 | 1,260 | 1,280 | +1.19% | 884,100 | 2533億8074万 | -0.7% | 23.25 | 0.54 |
03/05 | 1,280 | 1,284 | 1,263 | 1,265 | -1.02% | 1,052,500 | 2504億1143万 | -2.09% | 22.98 | 0.54 |
03/04 | 1,279 | 1,286 | 1,274 | 1,278 | 0% | 1,321,400 | 2529億8483万 | -1.39% | 23.21 | 0.54 |
03/01 | 1,261 | 1,282 | 1,261 | 1,278 | +0.63% | 1,499,400 | 2529億8483万 | -1.62% | 23.21 | 0.54 |
02/29 | 1,274 | 1,281 | 1,257 | 1,270 | -0.63% | 1,150,000 | 2514億120万 | -2.38% | 23.07 | 0.54 |
02/28 | 1,258 | 1,282 | 1,254 | 1,278 | +1.59% | 1,195,600 | 2529億8483万 | -1.99% | 23.21 | 0.54 |
02/27 | 1,251 | 1,264 | 1,248 | 1,258 | 0% | 1,172,400 | 2490億2576万 | -3.68% | 22.85 | 0.53 |
02/26 | 1,263 | 1,265 | 1,254 | 1,258 | +0.32% | 791,000 | 2490億2576万 | -3.9% | 22.85 | 0.53 |
02/22 | 1,263 | 1,266 | 1,249 | 1,254 | 0% | 956,100 | 2482億3394万 | -4.35% | 22.78 | 0.53 |
02/21 | 1,252 | 1,255 | 1,241 | 1,254 | +0.08% | 1,026,300 | 2482億3394万 | -4.57% | 22.78 | 0.53 |
02/20 | 1,253 | 1,258 | 1,247 | 1,253 | -0.56% | 950,500 | 2480億3599万 | -4.93% | 22.76 | 0.53 |
02/19 | 1,231 | 1,264 | 1,230 | 1,260 | +2.02% | 770,400 | 2494億2167万 | -4.76% | 22.89 | 0.53 |
02/16 | 1,221 | 1,243 | 1,221 | 1,235 | +0.49% | 1,349,100 | 2444億7282万 | -6.93% | 22.43 | 0.52 |
02/15 | 1,227 | 1,234 | 1,217 | 1,229 | 0% | 1,739,100 | 2432億8510万 | -7.73% | 22.32 | 0.52 |
02/14 | 1,250 | 1,259 | 1,227 | 1,229 | -1.99% | 2,565,200 | 2432億8510万 | -8.15% | 22.32 | 0.52 |
02/13 | 1,267 | 1,267 | 1,246 | 1,254 | +0.08% | 2,069,400 | 2482億3394万 | -6.63% | 22.78 | 0.53 |
02/09 | 1,288 | 1,288 | 1,241 | 1,253 | -7.25% | 4,343,800 | 2480億3599万 | -7.05% | 22.76 | 0.53 |
02/08 | 1,366 | 1,373 | 1,338 | 1,351 | -0.95% | 1,587,700 | 2674億3545万 | -0.07% | 24.54 | 0.57 |
02/07 | 1,362 | 1,371 | 1,354 | 1,364 | +0.15% | 790,300 | 2700億885万 | +0.89% | 24.78 | 0.58 |
02/06 | 1,360 | 1,368 | 1,354 | 1,362 | -0.15% | 747,700 | 2696億1294万 | +0.81% | 24.74 | 0.58 |
02/05 | 1,350 | 1,366 | 1,348 | 1,364 | +1.41% | 759,300 | 2700億885万 | +1.11% | 24.78 | 0.58 |
02/02 | 1,348 | 1,356 | 1,339 | 1,345 | +0.22% | 739,700 | 2662億4773万 | -0.15% | 24.43 | 0.57 |
02/01 | 1,356 | 1,362 | 1,338 | 1,342 | -1.61% | 784,500 | 2656億5387万 | -0.3% | 24.38 | 0.57 |
01/31 | 1,343 | 1,367 | 1,342 | 1,364 | +1.41% | 611,300 | 2700億885万 | +1.41% | 24.78 | 0.58 |
01/30 | 1,360 | 1,361 | 1,341 | 1,345 | -1.32% | 889,700 | 2662億4773万 | +0.15% | 24.43 | 0.57 |
01/29 | 1,362 | 1,377 | 1,361 | 1,363 | +0.74% | 611,000 | 2698億1090万 | +1.56% | 24.76 | 0.58 |
01/26 | 1,348 | 1,358 | 1,339 | 1,353 | +0.3% | 608,100 | 2678億3136万 | +1.05% | 24.58 | 0.57 |
01/25 | 1,340 | 1,349 | 1,331 | 1,349 | +0.9% | 818,100 | 2670億3955万 | +0.97% | 24.5 | 0.57 |
01/24 | 1,334 | 1,340 | 1,322 | 1,337 | 0% | 714,500 | 2646億6410万 | +0.15% | 24.29 | 0.57 |
01/23 | 1,338 | 1,344 | 1,328 | 1,337 | -0.22% | 823,600 | 2646億6410万 | +0.3% | 24.29 | 0.57 |
01/22 | 1,340 | 1,345 | 1,328 | 1,340 | +1.13% | 1,183,700 | 2652億5796万 | +0.6% | 24.34 | 0.57 |
01/19 | 1,330 | 1,337 | 1,320 | 1,325 | +0.15% | 931,200 | 2622億8866万 | -0.45% | 24.07 | 0.56 |
01/18 | 1,320 | 1,328 | 1,317 | 1,323 | +0.15% | 759,100 | 2618億9275万 | -0.6% | 24.03 | 0.56 |
01/17 | 1,343 | 1,353 | 1,321 | 1,321 | -1.56% | 1,043,400 | 2614億9684万 | -0.75% | 23.99 | 0.56 |
01/16 | 1,377 | 1,379 | 1,338 | 1,342 | -2.68% | 993,800 | 2656億5387万 | +0.75% | 24.38 | 0.57 |
01/15 | 1,366 | 1,388 | 1,364 | 1,379 | +1.03% | 417,500 | 2729億7816万 | +3.45% | 25.05 | 0.58 |
01/12 | 1,390 | 1,390 | 1,363 | 1,365 | -0.66% | 662,500 | 2702億681万 | +2.55% | 24.79 | 0.58 |
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 | 3,470 694 5/10 | 1,815 363 2/12 | 3,871,000 19,355,000 7/31 | - | - | +8.91% 3/28 | -17.06% 1/22 |
2009年 3月期 | 2,230 446 4/14 | 830 166 2/25 | 4,917,200 24,586,000 5/7 | - | - | +20% 3/24 | -26.26% 10/10 |
2010年 3月期 | 1,735 347 8/19 | 1,065 213 4/1 | 3,517,000 17,585,000 6/30 | - | - | +19.35% 6/17 | -10.79% 11/17 |
2011年 3月期 | 2,200 440 2/4 | 1,235 247 6/9 247 5/27 | 6,751,200 33,756,000 1/19 | 4332億9381万 | 2432億3539万 | +17.74% 1/19 | -24.74% 3/15 |
2012年 3月期 | 2,010 402 5/11 | 1,075 215 11/24 215 11/22 | 4,075,600 20,378,000 2/23 | 3958億7298万 | 2117億2311万 | +8.54% 5/11 | -16.32% 8/24 |
2013年 3月期 | 1,425 285 4/2 | 780 156 11/14 156 11/13 | 6,390,200 31,951,000 2/4 | 2806億5621万 | 1536億2235万 | +14.73% 1/4 | -15.96% 8/7 |
2014年 3月期 | 1,425 285 5/22 | 995 199 4/4 | 5,165,800 25,829,000 8/2 | 2806億5621万 | 1959億6697万 | +15.81% 5/21 | -13.81% 6/13 |
2015年 3月期 | 2,105 421 3/27 | 1,120 224 5/19 224 5/12 | 9,403,800 47,019,000 11/6 | 4145億8339万 | 2205億8594万 | +19.86% 11/6 | -9.18% 5/12 |
2016年 3月期 | 2,495 499 6/24 | 1,665 333 2/12 | 5,949,800 29,749,000 2/10 | 4913億9457万 | 3279億2463万 | +10.32% 6/1 | -15.44% 2/12 |
2017年 3月期 | 2,468 1/6 | 1,645 329 6/24 | 4,865,900 2/6 | 4860億7687万 | 3239億8560万 | +12.99% 12/9 | -10.43% 2/9 |
2018年 3月期 | 2,603 1/9 | 1,954 3/26 | 4,686,600 2/6 | 5126億6536万 | 3868億154万 | +6.75% 11/7 | -12.25% 2/13 |
2019年 3月期 | 2,265 8/2 | 1,652 12/25 | 4,038,400 8/1 | 4483億6514万 | 3270億1952万 | +7.75% 8/1 | -11.94% 12/25 |
2020年 3月期 | 2,211 10/29 | 1,426 3/13 | 11,875,300 3/4 | 4376億7564万 | 2822億8198万 | +9.52% 3/30 | -20.34% 3/13 |
2021年 3月期 | 2,076 2/8 | 1,517 7/31 | 3,446,100 1/28 | 4109億5189万 | 3002億9577万 | +9.31% 11/16 | -9.23% 7/31 |
2022年 3月期 | 1,938 4/5 4/1 | 1,251 3/9 | 18,658,100 5/27 | 3836億3428万 | 2476億4008万 | +6.06% 1/13 | -10.79% 11/30 |
2023年 3月期 | 1,497 8/26 | 1,201 11/7 | 3,803,600 11/7 | 2963億3669万 | 2377億4240万 | +9.01% 2/21 | -10.45% 11/7 |
2024年 3月期 | 1,635 9/15 | 1,217 2/15 | 4,343,800 2/9 | 3236億5431万 | 2409億966万 | +9% 9/15 | -10.99% 5/31 |
最新 | 1,461 2024/6/7 | 1,198,100 | 2892億1036万 | -2.6% 1,500 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 41%(1.41倍)
- 1987/12/28 vs 1986/12/27
- 1%(1.01倍)
- 1988/12/28 vs 1987/12/28
- 14%(1.14倍)
- 1989/12/29 vs 1988/12/28
- 20%(1.2倍)
- 1990/12/28 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -21%(0.79倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 30%(1.3倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -46%(0.54倍)
- 1998/12/30 vs 1997/12/30
- 52%(1.52倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- 56%(1.56倍)
- 2001/12/28 vs 2000/12/29
- -15%(0.85倍)
- 2002/12/30 vs 2001/12/28
- -44%(0.56倍)
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- 41%(1.41倍)
- 2005/12/30 vs 2004/12/30
- 68%(1.68倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 20%(1.2倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 37%(1.37倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- -27%(0.73倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/06/07 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
780円(2012/11/14) - 87%(1.87倍)
1,461円(6/7)