株価チャート
株価
6/7
- 前日 (6/6)
- 1,905
- 始値
- 1,903
- 高値
- 1,915
- 安値
- 1,890
- 終値 -0.21%
- 1,901
- 出来高 -45.11%
- 32,000
乖離率
- 株価(5日)
移動平均値 - -1.25%
1,925 - 株価(25日)
移動平均値 - -4.38%
1,988 - 出来高(5日)
移動平均値 - -43.26%
56,400
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 | 1,903 | 1,915 | 1,890 | 1,901 | -0.21% | 32,000 | 1065億9667万 | -4.38% | 13.26 | 1.37 |
06/06 | 1,913 | 1,927 | 1,896 | 1,905 | -0.63% | 58,300 | 1068億2097万 | -4.65% | 13.29 | 1.38 |
06/05 | 1,935 | 1,946 | 1,916 | 1,917 | -1.69% | 47,300 | 1074億9385万 | -4.44% | 13.38 | 1.38 |
06/04 | 1,940 | 1,962 | 1,940 | 1,950 | -0.1% | 55,100 | 1093億4430万 | -3.18% | 13.61 | 1.41 |
06/03 | 1,949 | 1,957 | 1,939 | 1,952 | +0.51% | 89,300 | 1094億5644万 | -3.37% | 13.62 | 1.41 |
05/31 | 1,920 | 1,942 | 1,916 | 1,942 | +1.68% | 45,800 | 1088億9570万 | -4.15% | 13.55 | 1.4 |
05/30 | 1,876 | 1,910 | 1,876 | 1,910 | +0.74% | 57,300 | 1071億134万 | -5.96% | 13.33 | 1.38 |
05/29 | 1,894 | 1,910 | 1,860 | 1,896 | +0.11% | 111,300 | 1063億1630万 | -6.92% | 13.23 | 1.37 |
05/28 | 1,930 | 1,939 | 1,886 | 1,894 | -2.37% | 76,700 | 1062億415万 | -7.29% | 13.22 | 1.37 |
05/27 | 1,940 | 1,940 | 1,916 | 1,940 | 0% | 44,600 | 1087億8356万 | -5.37% | 13.54 | 1.4 |
05/24 | 1,925 | 1,946 | 1,925 | 1,940 | +0.1% | 23,500 | 1087億8356万 | -5.55% | 13.54 | 1.4 |
05/23 | 1,960 | 1,960 | 1,926 | 1,938 | -1.02% | 47,400 | 1086億7141万 | -5.88% | 13.52 | 1.4 |
05/22 | 1,951 | 1,968 | 1,941 | 1,958 | +0.36% | 36,800 | 1097億9289万 | -5.14% | 13.66 | 1.41 |
05/21 | 1,960 | 1,972 | 1,951 | 1,951 | -0.66% | 24,500 | 1094億37万 | -5.7% | 13.61 | 1.41 |
05/20 | 1,977 | 1,979 | 1,961 | 1,964 | -0.91% | 34,600 | 1101億2933万 | -5.35% | 13.7 | 1.42 |
05/17 | 1,980 | 1,989 | 1,964 | 1,982 | -0.35% | 54,300 | 1111億3866万 | -4.67% | 13.83 | 1.43 |
05/16 | 2,002 | 2,002 | 1,971 | 1,989 | -0.65% | 32,000 | 1115億3118万 | -4.47% | 13.88 | 1.44 |
05/15 | 2,010 | 2,015 | 2,000 | 2,002 | +0.2% | 21,700 | 1122億6014万 | -3.93% | 13.97 | 1.45 |
05/14 | 2,007 | 2,018 | 1,986 | 1,998 | -0.45% | 35,900 | 1120億3585万 | -4.17% | 13.94 | 1.44 |
05/13 | 2,031 | 2,040 | 1,983 | 2,007 | -0.89% | 64,700 | 1125億4051万 | -3.79% | 14 | 1.45 |
05/10 | 2,186 | 2,186 | 2,024 | 2,025 | -7.24% | 116,300 | 1135億4985万 | -3.02% | 14.13 | 1.46 |
05/09 | 2,183 | 2,220 | 2,168 | 2,183 | 0% | 45,200 | 1224億954万 | +4.5% | 15.23 | 1.58 |
05/08 | 2,190 | 2,220 | 2,169 | 2,183 | -0.5% | 65,000 | 1224億954万 | +4.75% | 15.23 | 1.58 |
05/07 | 2,188 | 2,211 | 2,172 | 2,194 | +0.87% | 61,000 | 1230億2635万 | +5.53% | 15.31 | 1.58 |
05/02 | 2,145 | 2,187 | 2,145 | 2,175 | +1.4% | 49,600 | 1219億6095万 | +4.92% | 15.18 | 1.57 |
05/01 | 2,125 | 2,151 | 2,106 | 2,145 | +0.85% | 41,000 | 1202億7873万 | +3.57% | 14.97 | 1.55 |
04/30 | 2,100 | 2,128 | 2,086 | 2,127 | +1.43% | 47,900 | 1192億6939万 | +2.8% | 14.84 | 1.54 |
04/26 | 2,110 | 2,110 | 2,089 | 2,097 | -0.14% | 31,000 | 1175億8717万 | +1.4% | 14.63 | 1.51 |
04/25 | 2,100 | 2,105 | 2,089 | 2,100 | -0.05% | 22,300 | 1177億5540万 | +1.6% | 14.65 | 1.52 |
04/24 | 2,096 | 2,109 | 2,079 | 2,101 | +1.06% | 37,600 | 1178億1147万 | +1.64% | 14.66 | 1.52 |
04/23 | 2,064 | 2,080 | 2,062 | 2,079 | +0.73% | 27,500 | 1165億7784万 | +0.58% | 14.51 | 1.5 |
04/22 | 2,060 | 2,076 | 2,058 | 2,064 | +0.98% | 22,500 | 1157億3673万 | -0.15% | 14.4 | 1.49 |
04/19 | 2,055 | 2,055 | 2,015 | 2,044 | -0.87% | 37,700 | 1146億1525万 | -1.16% | 14.26 | 1.48 |
04/18 | 2,040 | 2,071 | 2,040 | 2,062 | +1.13% | 27,300 | 1156億2458万 | -0.39% | 14.39 | 1.49 |
04/17 | 2,047 | 2,059 | 2,039 | 2,039 | -0.83% | 31,500 | 1143億3488万 | -1.5% | 14.23 | 1.47 |
04/16 | 2,084 | 2,095 | 2,050 | 2,056 | -1.34% | 37,900 | 1152億8814万 | -0.77% | 14.35 | 1.48 |
04/15 | 2,070 | 2,084 | 2,070 | 2,084 | 0% | 17,200 | 1168億5821万 | +0.53% | 14.54 | 1.5 |
04/12 | 2,088 | 2,088 | 2,069 | 2,084 | +0.19% | 29,000 | 1168億5821万 | +0.53% | 14.54 | 1.5 |
04/11 | 2,058 | 2,080 | 2,050 | 2,080 | +0.1% | 18,700 | 1166億3392万 | +0.39% | 14.51 | 1.5 |
04/10 | 2,060 | 2,085 | 2,060 | 2,078 | +0.92% | 24,100 | 1165億2177万 | +0.34% | 14.5 | 1.5 |
04/09 | 2,050 | 2,061 | 2,037 | 2,059 | +0.78% | 22,000 | 1154億5636万 | -0.58% | 14.37 | 1.49 |
04/08 | 2,016 | 2,043 | 2,016 | 2,043 | +1.34% | 37,800 | 1145億5918万 | -1.3% | 14.26 | 1.47 |
04/05 | 2,026 | 2,039 | 2,005 | 2,016 | -0.79% | 61,300 | 1130億4518万 | -2.7% | 14.07 | 1.46 |
04/04 | 2,065 | 2,065 | 2,028 | 2,032 | -0.97% | 45,500 | 1139億4236万 | -2.17% | 14.18 | 1.47 |
04/03 | 2,020 | 2,061 | 2,016 | 2,052 | +0.59% | 34,100 | 1150億6384万 | -1.35% | 14.32 | 1.48 |
04/02 | 2,075 | 2,081 | 2,031 | 2,040 | -1.64% | 34,500 | 1143億9096万 | -2.06% | 14.23 | 1.47 |
04/01 | 2,064 | 2,082 | 2,061 | 2,074 | +0.58% | 36,600 | 1162億9747万 | -0.62% | 14.47 | 1.5 |
03/29 | 2,040 | 2,068 | 2,040 | 2,062 | +1.43% | 38,600 | 1156億2458万 | -1.34% | 16.41 | 1.49 |
03/28 | 2,081 | 2,081 | 2,025 | 2,033 | -4.1% | 74,000 | 1139億9844万 | -2.82% | 16.18 | 1.47 |
03/27 | 2,109 | 2,124 | 2,108 | 2,120 | +0.52% | 107,100 | 1188億7688万 | +1.15% | 16.87 | 1.53 |
03/26 | 2,090 | 2,110 | 2,080 | 2,109 | +1.35% | 59,700 | 1182億6006万 | +0.57% | 16.79 | 1.52 |
03/25 | 2,081 | 2,092 | 2,077 | 2,081 | -0.43% | 76,600 | 1166億8999万 | -0.76% | 16.56 | 1.5 |
03/22 | 2,100 | 2,100 | 2,085 | 2,090 | +0.1% | 51,800 | 1171億9466万 | -0.38% | 16.64 | 1.51 |
03/21 | 2,110 | 2,112 | 2,088 | 2,088 | -0.48% | 49,000 | 1170億8251万 | -0.57% | 16.62 | 1.51 |
03/19 | 2,099 | 2,099 | 2,083 | 2,098 | +0.38% | 36,600 | 1176億4325万 | -0.14% | 16.7 | 1.51 |
03/18 | 2,102 | 2,109 | 2,090 | 2,090 | -0.38% | 52,500 | 1171億9466万 | -0.48% | 16.64 | 1.51 |
03/15 | 2,078 | 2,098 | 2,078 | 2,098 | +0.38% | 34,600 | 1176億4325万 | -0.05% | 16.7 | 1.51 |
03/14 | 2,074 | 2,092 | 2,067 | 2,090 | +1.16% | 56,100 | 1171億9466万 | -0.33% | 16.64 | 1.51 |
03/13 | 2,070 | 2,080 | 2,058 | 2,066 | -0.63% | 34,500 | 1158億4888万 | -1.29% | 16.44 | 1.49 |
03/12 | 2,054 | 2,084 | 2,054 | 2,079 | +0.1% | 44,100 | 1165億7784万 | -0.53% | 16.55 | 1.5 |
03/11 | 2,075 | 2,077 | 2,054 | 2,077 | -0.29% | 62,200 | 1164億6569万 | -0.53% | 16.53 | 1.5 |
03/08 | 2,067 | 2,095 | 2,060 | 2,083 | +1.07% | 49,000 | 1168億214万 | -0.14% | 16.58 | 1.5 |
03/07 | 2,070 | 2,070 | 2,056 | 2,061 | -0.1% | 41,200 | 1155億6851万 | -1.06% | 16.4 | 1.49 |
03/06 | 2,050 | 2,084 | 2,050 | 2,063 | -0.05% | 59,200 | 1156億8066万 | -0.82% | 16.42 | 1.49 |
03/05 | 2,035 | 2,069 | 2,025 | 2,064 | +1.08% | 52,800 | 1157億3673万 | -0.63% | 16.43 | 1.49 |
03/04 | 2,100 | 2,100 | 2,034 | 2,042 | -2.95% | 163,100 | 1145億310万 | -1.5% | 16.25 | 1.47 |
03/01 | 2,115 | 2,131 | 2,097 | 2,104 | -1.03% | 71,700 | 1179億7969万 | +1.59% | 16.75 | 1.52 |
02/29 | 2,115 | 2,154 | 2,106 | 2,126 | +0.38% | 120,700 | 1192億1332万 | +2.9% | 16.92 | 1.53 |
02/28 | 2,123 | 2,129 | 2,090 | 2,118 | -0.52% | 137,300 | 1187億6473万 | +2.77% | 16.86 | 1.53 |
02/27 | 2,143 | 2,159 | 2,114 | 2,129 | -0.61% | 112,300 | 1193億8154万 | +3.55% | 16.95 | 1.54 |
02/26 | 2,150 | 2,159 | 2,133 | 2,142 | +0.33% | 97,100 | 1201億1050万 | +4.54% | 17.05 | 1.55 |
02/22 | 2,138 | 2,149 | 2,122 | 2,135 | +0.47% | 57,600 | 1197億1799万 | +4.55% | 16.99 | 1.54 |
02/21 | 2,116 | 2,128 | 2,108 | 2,125 | -0.05% | 61,400 | 1191億5725万 | +4.47% | 16.91 | 1.53 |
02/20 | 2,138 | 2,157 | 2,120 | 2,126 | -0.47% | 60,800 | 1192億1332万 | +4.83% | 16.92 | 1.53 |
02/19 | 2,136 | 2,159 | 2,122 | 2,136 | +0.56% | 97,300 | 1197億7406万 | +5.64% | 17 | 1.54 |
02/16 | 2,110 | 2,136 | 2,105 | 2,124 | +0.85% | 61,000 | 1191億117万 | +5.41% | 16.91 | 1.53 |
02/15 | 2,140 | 2,142 | 2,086 | 2,106 | -1.13% | 92,900 | 1180億9184万 | +4.83% | 16.76 | 1.52 |
02/14 | 2,134 | 2,135 | 2,110 | 2,130 | +0.61% | 125,100 | 1194億3762万 | +6.29% | 16.95 | 1.54 |
02/13 | 2,090 | 2,118 | 2,084 | 2,117 | +1.78% | 98,900 | 1187億865万 | +6.01% | 16.85 | 1.53 |
02/09 | 2,068 | 2,096 | 2,061 | 2,080 | +0.97% | 83,500 | 1166億3392万 | +4.52% | 16.56 | 1.5 |
02/08 | 2,048 | 2,068 | 2,030 | 2,060 | +1.23% | 110,100 | 1155億1244万 | +3.78% | 16.4 | 1.49 |
02/07 | 1,988 | 2,040 | 1,988 | 2,035 | +2.21% | 102,500 | 1141億1059万 | +2.78% | 16.2 | 1.47 |
02/06 | 1,992 | 2,009 | 1,980 | 1,991 | -0.2% | 53,400 | 1116億4333万 | +0.76% | 15.85 | 1.44 |
02/05 | 2,033 | 2,038 | 1,995 | 1,995 | -1.87% | 105,200 | 1118億6763万 | +1.06% | 15.88 | 1.44 |
02/02 | 2,016 | 2,038 | 2,013 | 2,033 | +0.49% | 62,700 | 1139億9844万 | +3.15% | 16.18 | 1.47 |
02/01 | 1,997 | 2,027 | 1,993 | 2,023 | +1.15% | 67,100 | 1134億3770万 | +2.95% | 16.1 | 1.46 |
01/31 | 1,983 | 2,000 | 1,974 | 2,000 | +0.5% | 48,800 | 1121億4800万 | +2.04% | 15.92 | 1.44 |
01/30 | 1,995 | 2,006 | 1,990 | 1,990 | -0.1% | 56,100 | 1115億8726万 | +1.79% | 15.84 | 1.44 |
01/29 | 1,976 | 1,992 | 1,976 | 1,992 | +0.91% | 42,100 | 1116億9940万 | +2.15% | 15.86 | 1.44 |
01/26 | 1,994 | 1,996 | 1,973 | 1,974 | -1% | 67,100 | 1106億9007万 | +1.49% | 15.71 | 1.42 |
01/25 | 1,976 | 2,000 | 1,975 | 1,994 | +0.91% | 36,700 | 1118億1155万 | +2.78% | 15.87 | 1.44 |
01/24 | 1,992 | 1,992 | 1,973 | 1,976 | -0.65% | 52,900 | 1108億222万 | +2.12% | 15.73 | 1.43 |
01/23 | 1,995 | 2,002 | 1,987 | 1,989 | +0.15% | 39,200 | 1115億3118万 | +3% | 15.83 | 1.44 |
01/22 | 1,970 | 1,987 | 1,970 | 1,986 | +1.07% | 26,900 | 1113億6296万 | +3.17% | 15.81 | 1.43 |
01/19 | 1,976 | 1,976 | 1,953 | 1,965 | +0.2% | 38,700 | 1101億8541万 | +2.34% | 15.64 | 1.42 |
01/18 | 1,954 | 1,963 | 1,954 | 1,961 | +0.36% | 32,600 | 1099億6111万 | +2.35% | 15.61 | 1.42 |
01/17 | 1,955 | 1,978 | 1,954 | 1,954 | -0.2% | 39,700 | 1095億6859万 | +2.25% | 15.55 | 1.41 |
01/16 | 1,977 | 1,982 | 1,958 | 1,958 | -0.96% | 45,600 | 1097億9289万 | +2.67% | 15.58 | 1.41 |
01/15 | 1,960 | 1,987 | 1,960 | 1,977 | +0.97% | 35,800 | 1108億5829万 | +3.89% | 15.74 | 1.43 |
01/12 | 1,977 | 1,980 | 1,944 | 1,958 | -0.96% | 58,600 | 1097億9289万 | +3.22% | 15.58 | 1.41 |
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 | 960 192,000 6/21 192,000 6/20 | 385 77,000 3/17 | 2,229,000 11,145 10/30 | - | - | +13.9% 12/12 | -20.45% 3/14 |
2009年 3月期 | 755 151,000 5/26 | 316 63,100 10/28 | 2,313,000 11,565 5/23 | - | - | +39.1% 5/26 | -37.69% 10/10 |
2010年 3月期 | 889 177,700 10/29 | 515 102,900 4/1 | 737,200 3,686 8/27 | - | - | +17.95% 8/27 | -12.65% 2/10 |
2011年 3月期 | 841 168,200 2/21 | 526 105,100 3/15 | 765,400 3,827 4/26 | 861億8483万 | 538億5271万 | +11.08% 2/21 | -22.8% 3/15 |
2012年 3月期 | 884 176,700 9/22 | 642 128,400 4/6 | 747,400 3,737 9/22 | 905億4019万 | 657億9151万 | +10.84% 9/22 | -9.79% 10/28 |
2013年 3月期 | 1,107 3/29 | 649 129,800 4/11 | 778,200 3,891 5/14 | 1134億4425万 | 665億887万 | +9.96% 2/25 | -8.78% 9/6 |
2014年 3月期 | 1,288 1/21 | 796 6/7 | 1,176,300 8/1 | 1017億2572万 | 815億7328万 | +9.63% 11/25 | -15.26% 6/7 |
2015年 3月期 | 1,696 3/19 | 852 4/11 | 1,573,300 12/2 | 1341億950万 | 673億629万 | +13.57% 2/20 | -4.81% 7/11 |
2016年 3月期 | 2,338 8/6 | 1,073 2/12 | 876,400 2/23 | 1848億7501万 | 848億4640万 | +15.94% 7/7 | -18.57% 12/11 |
2017年 3月期 | 2,025 3/14 | 1,232 4/8 | 419,700 5/23 | 1601億2485万 | 974億1916万 | +12.35% 12/15 | -8.18% 8/16 |
2018年 3月期 | 3,115 2/28 | 1,836 4/17 | 437,200 10/31 | 2463億1551万 | 1451億7986万 | +10.11% 2/28 | -6.82% 8/3 |
2019年 3月期 | 3,230 5/2 | 1,832 3/29 | 350,100 7/31 | 2554億902万 | 1448億6356万 | +8.02% 8/1 | -13.35% 12/25 |
2020年 3月期 | 2,844 2/6 | 1,638 3/17 | 885,900 10/31 | 1594億7445万 | 918億4921万 | +18.12% 11/5 | -20.78% 3/16 |
2021年 3月期 | 2,338 5/29 | 1,761 11/18 | 496,500 9/28 | 1311億101万 | 987億4631万 | +8.46% 8/14 | -7.81% 7/1 |
2022年 3月期 | 2,081 9/14 | 1,585 12/20 | 495,200 9/28 | 1166億8999万 | 888億7729万 | +5.63% 9/14 | -11.9% 11/30 |
2023年 3月期 | 1,893 12/15 | 1,593 4/18 | 1,026,400 12/23 | 1061億4808万 | 893億2588万 | +8% 12/14 | -4.34% 12/23 |
2024年 3月期 | 2,159 2/27 2/26 他2件 | 1,627 8/3 | 729,100 8/2 | 1210億6376万 | 912億3239万 | +6.31% 2/14 | -6.31% 8/2 |
最新 | 1,901 2024/6/7 | 32,000 | 1065億9667万 | -4.38% 1,988 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 126%(2.26倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- 35%(1.35倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- 38%(1.38倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/06/07 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
316円(2008/10/28) - 503%(6.03倍)
1,901円(6/7)