株価チャート
株価
6/7
- 前日 (6/6)
- 1,981
- 始値
- 1,966
- 高値
- 2,000
- 安値
- 1,966
- 終値 +0.76%
- 1,996
- 出来高 -64.29%
- 1,500
乖離率
- 株価(5日)
移動平均値 - +0.1%
1,994 - 株価(25日)
移動平均値 - +1.37%
1,969 - 出来高(5日)
移動平均値 - -38.02%
2,420
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 | 1,966 | 2,000 | 1,966 | 1,996 | +0.76% | 1,500 | 159億6800万 | +1.37% | 17.77 | 1.29 |
06/06 | 2,003 | 2,003 | 1,978 | 1,981 | -0.7% | 4,200 | 158億4800万 | +0.71% | 17.64 | 1.28 |
06/05 | 1,987 | 1,999 | 1,978 | 1,995 | -0.25% | 1,700 | 159億6000万 | +1.53% | 17.76 | 1.29 |
06/04 | 1,997 | 2,000 | 1,991 | 2,000 | +0.15% | 2,600 | 160億 | +1.94% | 17.81 | 1.29 |
06/03 | 1,977 | 1,997 | 1,977 | 1,997 | +0.71% | 2,100 | 159億7600万 | +1.89% | 17.78 | 1.29 |
05/31 | 1,969 | 1,984 | 1,969 | 1,983 | +0.05% | 1,100 | 158億6400万 | +1.33% | 17.65 | 1.28 |
05/30 | 1,962 | 1,983 | 1,962 | 1,982 | -0.1% | 1,500 | 158億5600万 | +1.48% | 17.64 | 1.28 |
05/29 | 1,984 | 1,993 | 1,984 | 1,984 | -0.6% | 800 | 158億7200万 | +1.64% | 17.66 | 1.28 |
05/28 | 1,988 | 1,999 | 1,987 | 1,996 | -0.15% | 1,100 | 159億6800万 | +2.41% | 17.77 | 1.29 |
05/27 | 1,996 | 1,999 | 1,995 | 1,999 | +0.76% | 4,600 | 159億9200万 | +2.78% | 17.8 | 1.29 |
05/24 | 1,977 | 1,985 | 1,975 | 1,984 | +0.35% | 3,000 | 158億7200万 | +2.22% | 17.66 | 1.28 |
05/23 | 1,965 | 1,978 | 1,962 | 1,977 | +0.41% | 3,000 | 158億1600万 | +1.91% | 17.6 | 1.28 |
05/22 | 1,951 | 1,969 | 1,951 | 1,969 | +0.25% | 400 | 157億5200万 | +1.65% | 17.53 | 1.27 |
05/21 | 1,958 | 1,964 | 1,955 | 1,964 | +0.15% | 400 | 157億1200万 | +1.45% | 17.48 | 1.27 |
05/20 | 1,952 | 1,976 | 1,952 | 1,961 | -0.56% | 800 | 156億8800万 | +1.4% | 17.46 | 1.27 |
05/17 | 1,955 | 1,972 | 1,952 | 1,972 | +0.56% | 1,200 | 157億7600万 | +2.07% | 17.56 | 1.27 |
05/16 | 1,959 | 1,961 | 1,959 | 1,961 | +0.15% | 500 | 156億8800万 | +1.61% | 17.46 | 1.27 |
05/15 | 1,937 | 1,958 | 1,937 | 1,958 | +0.82% | 1,200 | 156億6400万 | +1.5% | 17.43 | 1.26 |
05/14 | 1,927 | 1,959 | 1,927 | 1,942 | -0.21% | 2,800 | 155億3600万 | +0.83% | 17.29 | 1.25 |
05/13 | 1,928 | 1,946 | 1,925 | 1,946 | +0.21% | 2,700 | 155億6800万 | +1.14% | 17.32 | 1.26 |
05/10 | 1,927 | 1,944 | 1,927 | 1,942 | +0.1% | 500 | 155億3600万 | +1.04% | 17.29 | 1.25 |
05/09 | 1,947 | 1,947 | 1,922 | 1,940 | -0.26% | 2,100 | 155億2000万 | +0.99% | 17.27 | 1.25 |
05/08 | 1,933 | 1,945 | 1,933 | 1,945 | +0.62% | 2,000 | 155億6000万 | +1.3% | 17.32 | 1.26 |
05/07 | 1,934 | 1,935 | 1,932 | 1,933 | +0.26% | 700 | 154億6400万 | +0.62% | 17.21 | 1.25 |
05/02 | 1,917 | 1,938 | 1,910 | 1,928 | -0.31% | 1,500 | 154億2400万 | +0.36% | 17.16 | 1.24 |
05/01 | 1,924 | 1,934 | 1,924 | 1,934 | +0.57% | 400 | 154億7200万 | +0.52% | 17.22 | 1.25 |
04/30 | 1,922 | 1,929 | 1,913 | 1,923 | -0.93% | 4,300 | 153億8400万 | -0.21% | 17.12 | 1.24 |
04/26 | 1,944 | 1,944 | 1,941 | 1,941 | +0.52% | 2,700 | 155億2800万 | +0.57% | 17.28 | 1.25 |
04/25 | 1,921 | 1,936 | 1,910 | 1,931 | +0.68% | 1,800 | 154億4800万 | -0.05% | 17.19 | 1.25 |
04/24 | 1,917 | 1,939 | 1,905 | 1,918 | +0.68% | 1,200 | 153億4400万 | -0.88% | 17.07 | 1.24 |
04/23 | 1,936 | 1,943 | 1,902 | 1,905 | -1.91% | 3,400 | 152億4000万 | -1.7% | 16.96 | 1.23 |
04/22 | 1,919 | 1,942 | 1,915 | 1,942 | +1.46% | 1,700 | 155億3600万 | 0% | 17.29 | 1.25 |
04/19 | 1,902 | 1,914 | 1,902 | 1,914 | +0.63% | 1,400 | 153億1200万 | -1.59% | 17.04 | 1.24 |
04/18 | 1,900 | 1,915 | 1,900 | 1,902 | -0.16% | 500 | 152億1600万 | -2.36% | 16.93 | 1.23 |
04/17 | 1,912 | 1,925 | 1,900 | 1,905 | -1.55% | 2,100 | 152億4000万 | -2.41% | 16.96 | 1.23 |
04/16 | 1,925 | 1,935 | 1,903 | 1,935 | +0.52% | 2,800 | 154億8000万 | -1.02% | 17.23 | 1.25 |
04/15 | 1,902 | 1,933 | 1,899 | 1,925 | -0.36% | 2,200 | 154億 | -1.64% | 17.14 | 1.24 |
04/12 | 1,911 | 1,936 | 1,900 | 1,932 | +1.1% | 4,400 | 154億5600万 | -1.48% | 17.2 | 1.25 |
04/11 | 1,914 | 1,930 | 1,911 | 1,911 | -0.16% | 1,500 | 152億8800万 | -2.65% | 17.01 | 1.23 |
04/10 | 1,913 | 1,939 | 1,913 | 1,914 | -0.83% | 1,800 | 153億1200万 | -2.69% | 17.04 | 1.24 |
04/09 | 1,918 | 1,934 | 1,913 | 1,930 | +0.47% | 1,700 | 154億4000万 | -2.03% | 17.18 | 1.25 |
04/08 | 1,918 | 1,970 | 1,918 | 1,921 | +1.16% | 2,900 | 153億6800万 | -2.64% | 17.1 | 1.24 |
04/05 | 1,905 | 1,922 | 1,897 | 1,899 | +0.37% | 3,500 | 151億9200万 | -3.95% | 16.91 | 1.23 |
04/04 | 1,901 | 1,909 | 1,891 | 1,892 | -0.16% | 3,400 | 151億3600万 | -4.49% | 16.84 | 1.22 |
04/03 | 1,896 | 1,914 | 1,888 | 1,895 | -0.42% | 5,800 | 151億6000万 | -4.53% | 16.87 | 1.22 |
04/02 | 1,927 | 1,928 | 1,899 | 1,903 | -1.4% | 5,800 | 152億2400万 | -4.32% | 16.94 | 1.23 |
04/01 | 1,930 | 1,943 | 1,930 | 1,930 | -1.48% | 7,400 | 154億4000万 | -3.16% | 17.18 | 1.25 |
03/29 | 1,940 | 1,959 | 1,940 | 1,959 | +0.98% | 2,000 | 156億7200万 | -1.9% | 18.19 | 1.26 |
03/28 | 1,951 | 1,960 | 1,940 | 1,940 | -3.1% | 5,300 | 155億2000万 | -2.9% | 18.01 | 1.25 |
03/27 | 2,000 | 2,006 | 1,991 | 2,002 | +0.1% | 6,200 | 160億1600万 | +0.05% | 18.59 | 1.29 |
03/26 | 2,000 | 2,000 | 1,989 | 2,000 | -0.4% | 5,400 | 160億 | -0.05% | 18.57 | 1.29 |
03/25 | 2,008 | 2,008 | 1,988 | 2,008 | +0.75% | 4,400 | 160億6400万 | +0.35% | 18.64 | 1.3 |
03/22 | 2,001 | 2,006 | 1,959 | 1,993 | -0.35% | 23,900 | 159億4400万 | -0.4% | 18.5 | 1.29 |
03/21 | 2,010 | 2,012 | 2,000 | 2,000 | -0.1% | 4,200 | 160億 | -0.1% | 18.57 | 1.29 |
03/19 | 2,002 | 2,004 | 2,000 | 2,002 | 0% | 1,700 | 160億1600万 | +0.05% | 18.59 | 1.29 |
03/18 | 1,998 | 2,009 | 1,998 | 2,002 | +0.1% | 2,200 | 160億1600万 | +0.05% | 18.59 | 1.29 |
03/15 | 2,005 | 2,008 | 1,995 | 2,000 | 0% | 1,800 | 160億 | -0.05% | 18.57 | 1.29 |
03/14 | 2,000 | 2,011 | 1,977 | 2,000 | -0.15% | 3,200 | 160億 | -0.05% | 18.57 | 1.29 |
03/13 | 1,992 | 2,012 | 1,992 | 2,003 | +0.6% | 4,200 | 160億2400万 | +0.1% | 18.6 | 1.29 |
03/12 | 1,971 | 2,012 | 1,971 | 1,991 | +0.3% | 5,900 | 159億2800万 | -0.45% | 18.49 | 1.28 |
03/11 | 2,000 | 2,012 | 1,977 | 1,985 | -0.8% | 4,400 | 158億8000万 | -0.75% | 18.43 | 1.28 |
03/08 | 1,997 | 2,013 | 1,997 | 2,001 | +0.05% | 1,600 | 160億800万 | +0.05% | 18.58 | 1.29 |
03/07 | 2,009 | 2,017 | 1,996 | 2,000 | -0.4% | 4,300 | 160億 | +0.05% | 18.57 | 1.29 |
03/06 | 1,977 | 2,023 | 1,977 | 2,008 | +1.47% | 6,000 | 160億6400万 | +0.45% | 18.64 | 1.3 |
03/05 | 1,967 | 2,021 | 1,960 | 1,979 | -1.74% | 21,900 | 158億3200万 | -0.95% | 18.37 | 1.28 |
03/04 | 2,001 | 2,024 | 1,961 | 2,014 | +0.15% | 13,100 | 161億1200万 | +0.8% | 18.7 | 1.3 |
03/01 | 1,998 | 2,049 | 1,970 | 2,011 | +0.8% | 9,800 | 160億8800万 | +0.75% | 18.67 | 1.3 |
02/29 | 1,987 | 2,000 | 1,961 | 1,995 | -0.15% | 6,400 | 159億6000万 | +0.05% | 18.52 | 1.29 |
02/28 | 2,017 | 2,018 | 1,986 | 1,998 | -0.6% | 5,300 | 159億8400万 | +0.3% | 18.55 | 1.29 |
02/27 | 2,010 | 2,010 | 2,000 | 2,010 | +0.5% | 2,800 | 160億8000万 | +1.01% | 18.66 | 1.3 |
02/26 | 2,010 | 2,010 | 2,000 | 2,000 | -0.6% | 3,000 | 160億 | +0.65% | 18.57 | 1.29 |
02/22 | 2,001 | 2,012 | 1,995 | 2,012 | +1% | 3,500 | 160億9600万 | +1.41% | 18.68 | 1.3 |
02/21 | 2,010 | 2,010 | 1,992 | 1,992 | -0.9% | 1,600 | 159億3600万 | +0.56% | 18.5 | 1.29 |
02/20 | 2,000 | 2,010 | 1,990 | 2,010 | +0.4% | 1,800 | 160億8000万 | +1.62% | 18.66 | 1.3 |
02/19 | 2,000 | 2,009 | 2,000 | 2,002 | +0.1% | 1,000 | 160億1600万 | +1.32% | 18.59 | 1.29 |
02/16 | 2,024 | 2,024 | 2,000 | 2,000 | -0.7% | 3,700 | 160億 | +1.37% | 18.57 | 1.29 |
02/15 | 2,009 | 2,018 | 2,000 | 2,014 | -0.05% | 2,800 | 161億1200万 | +2.18% | 18.7 | 1.3 |
02/14 | 1,986 | 2,019 | 1,986 | 2,015 | +1.72% | 5,700 | 161億2000万 | +2.39% | 18.71 | 1.3 |
02/13 | 1,990 | 1,993 | 1,964 | 1,981 | -0.75% | 4,200 | 158億4800万 | +0.87% | 18.39 | 1.28 |
02/09 | 2,009 | 2,014 | 1,996 | 1,996 | -0.7% | 3,100 | 159億6800万 | +1.78% | 18.53 | 1.29 |
02/08 | 2,020 | 2,020 | 2,000 | 2,010 | +0.05% | 1,400 | 160億8000万 | +2.71% | 18.66 | 1.3 |
02/07 | 1,995 | 2,009 | 1,995 | 2,009 | +1.01% | 6,600 | 160億7200万 | +2.87% | 18.65 | 1.3 |
02/06 | 1,990 | 1,997 | 1,982 | 1,989 | -0.05% | 1,500 | 159億1200万 | +2.1% | 18.47 | 1.28 |
02/05 | 1,980 | 1,996 | 1,980 | 1,990 | +0.4% | 4,500 | 159億2000万 | +2.37% | 18.48 | 1.28 |
02/02 | 1,965 | 1,995 | 1,965 | 1,982 | +0.1% | 1,100 | 158億5600万 | +2.16% | 18.4 | 1.28 |
02/01 | 1,991 | 1,991 | 1,960 | 1,980 | -0.5% | 4,200 | 158億4000万 | +2.22% | 18.38 | 1.28 |
01/31 | 1,975 | 1,993 | 1,975 | 1,990 | +0.45% | 1,300 | 159億2000万 | +2.95% | 18.48 | 1.28 |
01/30 | 1,987 | 1,998 | 1,981 | 1,981 | -0.3% | 1,600 | 158億4800万 | +2.75% | 18.39 | 1.28 |
01/29 | 1,980 | 1,990 | 1,978 | 1,987 | +0.46% | 3,100 | 158億9600万 | +3.27% | 18.45 | 1.28 |
01/26 | 1,979 | 1,979 | 1,972 | 1,978 | +0.05% | 4,300 | 158億2400万 | +3.07% | 18.37 | 1.28 |
01/25 | 1,960 | 1,979 | 1,960 | 1,977 | +1.13% | 5,500 | 158億1600万 | +3.29% | 18.36 | 1.28 |
01/24 | 1,945 | 1,960 | 1,936 | 1,955 | +0.51% | 3,000 | 156億4000万 | +2.41% | 18.15 | 1.26 |
01/23 | 1,940 | 1,949 | 1,930 | 1,945 | +0.31% | 2,400 | 155億6000万 | +2.1% | 18.06 | 1.26 |
01/22 | 1,940 | 1,947 | 1,927 | 1,939 | -0.51% | 2,300 | 155億1200万 | +2% | 18 | 1.25 |
01/19 | 1,925 | 1,955 | 1,925 | 1,949 | +1.3% | 2,900 | 155億9200万 | +2.69% | 18.1 | 1.26 |
01/18 | 1,926 | 1,939 | 1,924 | 1,924 | -0.21% | 2,300 | 153億9200万 | +1.53% | 17.86 | 1.24 |
01/17 | 1,930 | 1,937 | 1,898 | 1,928 | 0% | 3,700 | 154億2400万 | +1.9% | 17.9 | 1.24 |
01/16 | 1,915 | 1,942 | 1,907 | 1,928 | -0.82% | 11,000 | 154億2400万 | +2.01% | 17.9 | 1.24 |
01/15 | 1,938 | 1,952 | 1,938 | 1,944 | +0.26% | 3,100 | 155億5200万 | +3.02% | 18.05 | 1.25 |
01/12 | 1,935 | 1,951 | 1,935 | 1,939 | +0.21% | 1,700 | 155億1200万 | +2.92% | 18 | 1.25 |
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 | 875 1,750 4/2 | 485 969 3/17 969 3/11 | 82,400 41,200 5/14 | - | - | +5.88% 10/9 | -11.13% 1/16 |
2009年 3月期 | 619 1,238 6/6 | 370 739 10/10 | 45,600 22,800 11/7 | - | - | +13.35% 5/9 | -20.59% 10/10 |
2010年 3月期 | 630 1,259 8/28 | 369 737 4/21 737 4/20 | 30,000 15,000 6/26 | - | - | +16.91% 8/26 | -11.85% 10/5 |
2011年 3月期 | 603 1,205 2/28 | 475 950 8/10 | 65,800 32,900 8/12 | 51億2125万 | 40億3750万 | +12.4% 8/30 | -11.91% 3/15 |
2012年 3月期 | 627 1,254 3/19 | 517 1,033 4/6 | 20,600 10,300 3/1 | 53億2950万 | 43億9025万 | +6.29% 5/11 | -5.88% 8/8 |
2013年 3月期 | 765 1,530 3/25 | 566 1,132 5/7 | 32,000 16,000 2/4 | 65億250万 | 48億1100万 | +13.21% 5/7 | -4.34% 4/1 |
2014年 3月期 | 1,249 2,498 1/31 | 698 1,396 4/3 1,396 4/2 他2件 | 99,400 49,700 11/27 | 106億1650万 | 59億3300万 | +18.31% 11/27 | -9.39% 3/17 |
2015年 3月期 | 1,590 3/26 | 1,003 2,006 4/16 | 89,600 44,800 10/7 | 135億1500万 | 85億2550万 | +13.98% 7/28 | -9.2% 10/17 |
2016年 3月期 | 2,094 7/16 | 1,350 8/25 | 35,900 7/9 | 177億9900万 | 114億7500万 | +14.01% 5/19 | -21.41% 8/25 |
2017年 3月期 | 1,925 3/7 | 1,508 6/24 | 35,600 2/3 | 163億6250万 | 128億1800万 | +7.71% 1/11 | -10.63% 4/14 |
2018年 3月期 | 1,920 3/1 | 1,603 4/14 | 21,800 2/6 | 163億2000万 | 136億2550万 | +4.75% 1/10 | -5.92% 4/3 |
2019年 3月期 | 1,871 7/2 | 1,380 12/25 | 42,000 11/6 | 159億350万 | 117億3000万 | +4.55% 1/25 | -14.44% 12/25 |
2020年 3月期 | 2,060 1/17 | 1,451 3/13 | 77,000 2/18 | 175億1000万 | 123億3350万 | +10.38% 1/15 | -17.99% 3/13 |
2021年 3月期 | 2,310 10/5 | 1,455 4/6 | 90,600 9/3 | 196億3500万 | 123億6750万 | +15.09% 9/23 | -6.96% 11/11 |
2022年 3月期 | 1,973 4/2 | 1,750 6/25 | 17,200 6/25 | 167億7050万 | 148億7500万 | +2.17% 12/6 | -3.36% 4/13 |
2023年 3月期 | 1,898 12/26 | 1,695 5/23 | 28,700 6/1 | 151億8400万 | 135億6000万 | +3.3% 6/3 | -2.61% 4/12 4/10 |
2024年 3月期 | 2,049 3/1 | 1,781 4/13 | 23,900 3/22 | 163億9200万 | 142億4800万 | +3.3% 1/29 | -4.52% 4/3 |
最新 | 1,996 2024/6/7 | 1,500 | 159億6800万 | +1.37% 1,969 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/06/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
369円(2009/04/21) - 442%(5.42倍)
1,996円(6/7)