株価チャート
株価
6/7
- 前日 (6/6)
- 2,922
- 始値
- 2,901
- 高値
- 2,983
- 安値
- 2,901
- 終値 +1.98%
- 2,980
- 出来高 +2.19%
- 32,700
乖離率
- 株価(5日)
移動平均値 - +1.15%
2,946 - 株価(25日)
移動平均値 - +1.22%
2,944 - 出来高(5日)
移動平均値 - +0.74%
32,460
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 | 2,901 | 2,983 | 2,901 | 2,980 | +1.98% | 32,700 | 236億7372万 | +1.22% | 9.39 | 0.94 |
06/06 | 2,905 | 2,935 | 2,875 | 2,922 | +0.76% | 32,000 | 232億1296万 | -0.48% | 9.2 | 0.92 |
06/05 | 2,948 | 2,963 | 2,900 | 2,900 | -1.06% | 34,700 | 230億3818万 | -1.09% | 9.13 | 0.91 |
06/04 | 2,972 | 3,025 | 2,931 | 2,931 | -2.2% | 36,100 | 232億8445万 | +0.31% | 9.23 | 0.92 |
06/03 | 3,025 | 3,040 | 2,997 | 2,997 | -0.6% | 26,800 | 238億877万 | +3.03% | 9.44 | 0.95 |
05/31 | 2,958 | 3,030 | 2,958 | 3,015 | +1.41% | 26,300 | 239億5177万 | +4.11% | 9.5 | 0.95 |
05/30 | 2,971 | 2,975 | 2,913 | 2,973 | -0.44% | 37,200 | 236億1811万 | +3.19% | 9.36 | 0.94 |
05/29 | 3,040 | 3,055 | 2,984 | 2,986 | -1.78% | 35,000 | 237億2139万 | +4.11% | 9.41 | 0.94 |
05/28 | 3,045 | 3,105 | 3,040 | 3,040 | -0.98% | 30,500 | 241億5037万 | +6.48% | 9.58 | 0.96 |
05/27 | 3,075 | 3,090 | 3,045 | 3,070 | +0.99% | 27,600 | 243億8870万 | +8.02% | 9.67 | 0.97 |
05/24 | 2,970 | 3,080 | 2,960 | 3,040 | 0% | 35,700 | 241億5037万 | +7.5% | 9.58 | 0.96 |
05/23 | 3,080 | 3,085 | 2,946 | 3,040 | +1% | 122,700 | 241億5037万 | +7.95% | 9.58 | 0.96 |
05/22 | 3,185 | 3,235 | 3,005 | 3,010 | -2.75% | 184,900 | 239億1205万 | +7.19% | 9.48 | 0.95 |
05/21 | 3,060 | 3,180 | 3,055 | 3,095 | +1.31% | 135,500 | 245億8730万 | +10.54% | 9.75 | 0.98 |
05/20 | 2,959 | 3,080 | 2,930 | 3,055 | +3.1% | 126,100 | 242億6954万 | +9.62% | 9.62 | 0.96 |
05/17 | 2,773 | 2,965 | 2,741 | 2,963 | +6.43% | 94,500 | 235億3867万 | +6.74% | 9.33 | 0.93 |
05/16 | 2,897 | 2,940 | 2,780 | 2,784 | -0.46% | 127,500 | 221億1666万 | +0.51% | 8.77 | 0.88 |
05/15 | 2,816 | 2,844 | 2,796 | 2,797 | -1.58% | 33,800 | 222億1993万 | +0.94% | 8.81 | 0.88 |
05/14 | 2,914 | 2,915 | 2,814 | 2,842 | -2.47% | 37,600 | 225億7742万 | +2.64% | 8.95 | 0.9 |
05/13 | 2,900 | 2,935 | 2,861 | 2,914 | +0.83% | 43,900 | 231億4940万 | +5.47% | 9.18 | 0.92 |
05/10 | 2,915 | 2,920 | 2,870 | 2,890 | -0.07% | 30,600 | 229億5874万 | +4.94% | 9.1 | 0.91 |
05/09 | 2,826 | 2,915 | 2,826 | 2,892 | +1.72% | 46,300 | 229億7463万 | +5.36% | 9.11 | 0.91 |
05/08 | 2,824 | 2,876 | 2,824 | 2,843 | +0.67% | 31,400 | 225億8536万 | +3.83% | 8.96 | 0.9 |
05/07 | 2,800 | 2,827 | 2,796 | 2,824 | +1% | 22,400 | 224億3442万 | +3.25% | 8.9 | 0.89 |
05/02 | 2,781 | 2,800 | 2,760 | 2,796 | +0.43% | 19,000 | 222億1199万 | +2.38% | 8.81 | 0.88 |
05/01 | 2,783 | 2,814 | 2,773 | 2,784 | -1.17% | 22,000 | 221億1666万 | +2.13% | 8.77 | 0.88 |
04/30 | 2,753 | 2,824 | 2,741 | 2,817 | +6.1% | 94,600 | 223億7881万 | +3.49% | 8.87 | 0.89 |
04/26 | 2,617 | 2,655 | 2,601 | 2,655 | +1.92% | 18,800 | 210億9185万 | -2.21% | 8.36 | 0.84 |
04/25 | 2,660 | 2,660 | 2,605 | 2,605 | -2.25% | 17,600 | 206億9464万 | -4.09% | 8.21 | 0.82 |
04/24 | 2,645 | 2,677 | 2,631 | 2,665 | +0.76% | 27,100 | 211億7130万 | -1.95% | 8.39 | 0.84 |
04/23 | 2,643 | 2,680 | 2,620 | 2,645 | +0.08% | 22,100 | 210億1241万 | -2.61% | 8.33 | 0.83 |
04/22 | 2,663 | 2,663 | 2,603 | 2,643 | -0.41% | 28,700 | 209億9652万 | -2.54% | 8.33 | 0.83 |
04/19 | 2,726 | 2,726 | 2,612 | 2,654 | -2.68% | 39,200 | 210億8391万 | -1.96% | 8.36 | 0.84 |
04/18 | 2,690 | 2,758 | 2,681 | 2,727 | +0.26% | 17,000 | 216億6384万 | +0.96% | 8.59 | 0.86 |
04/17 | 2,749 | 2,754 | 2,690 | 2,720 | -0.58% | 23,400 | 216億823万 | +1.08% | 8.57 | 0.86 |
04/16 | 2,822 | 2,822 | 2,722 | 2,736 | -3.53% | 43,800 | 217億3533万 | +1.94% | 8.62 | 0.86 |
04/15 | 2,800 | 2,847 | 2,784 | 2,836 | +0.85% | 41,100 | 225億2975万 | +6.02% | 8.93 | 0.89 |
04/12 | 2,800 | 2,858 | 2,799 | 2,812 | +1.01% | 48,000 | 223億3909万 | +5.44% | 8.86 | 0.89 |
04/11 | 2,761 | 2,784 | 2,755 | 2,784 | 0% | 27,400 | 221億1666万 | +4.7% | 8.77 | 0.88 |
04/10 | 2,805 | 2,816 | 2,773 | 2,784 | -0.61% | 43,100 | 221億1666万 | +4.98% | 8.77 | 0.88 |
04/09 | 2,807 | 2,831 | 2,790 | 2,801 | -0.39% | 17,800 | 222億5171万 | +5.9% | 8.82 | 0.88 |
04/08 | 2,806 | 2,863 | 2,797 | 2,812 | +2.82% | 56,600 | 223億3909万 | +6.76% | 8.86 | 0.89 |
04/05 | 2,669 | 2,747 | 2,657 | 2,735 | +1.64% | 34,000 | 217億2739万 | +4.31% | 8.62 | 0.86 |
04/04 | 2,691 | 2,716 | 2,683 | 2,691 | +0.04% | 17,800 | 213億7785万 | +3.1% | 8.48 | 0.85 |
04/03 | 2,657 | 2,730 | 2,641 | 2,690 | +0.34% | 28,300 | 213億6990万 | +3.42% | 8.47 | 0.85 |
04/02 | 2,711 | 2,741 | 2,659 | 2,681 | -1.47% | 24,200 | 212億9840万 | +3.55% | 8.45 | 0.85 |
04/01 | 2,776 | 2,791 | 2,691 | 2,721 | -1.7% | 59,400 | 216億1617万 | +5.59% | 8.57 | 0.86 |
03/29 | 2,722 | 2,795 | 2,706 | 2,768 | +1.91% | 45,700 | 219億8955万 | +8.04% | 9.15 | 0.87 |
03/28 | 2,735 | 2,807 | 2,708 | 2,716 | +1.49% | 73,000 | 215億7645万 | +6.76% | 8.98 | 0.86 |
03/27 | 2,673 | 2,680 | 2,650 | 2,676 | +0.3% | 41,100 | 212億5868万 | +5.81% | 8.85 | 0.84 |
03/26 | 2,650 | 2,668 | 2,641 | 2,668 | +0.38% | 15,400 | 211億9513万 | +6.13% | 8.82 | 0.84 |
03/25 | 2,669 | 2,680 | 2,652 | 2,658 | -0.6% | 35,200 | 211億1569万 | +6.28% | 8.79 | 0.84 |
03/22 | 2,652 | 2,706 | 2,647 | 2,674 | +0.87% | 36,800 | 212億4279万 | +7.61% | 8.84 | 0.84 |
03/21 | 2,650 | 2,663 | 2,621 | 2,651 | +1.49% | 40,800 | 210億6008万 | +7.33% | 8.76 | 0.84 |
03/19 | 2,563 | 2,618 | 2,549 | 2,612 | +1.95% | 35,700 | 207億5025万 | +6.31% | 8.64 | 0.82 |
03/18 | 2,512 | 2,562 | 2,491 | 2,562 | +2.36% | 38,900 | 203億5304万 | +4.87% | 8.47 | 0.81 |
03/15 | 2,478 | 2,524 | 2,478 | 2,503 | +0.08% | 22,000 | 198億8434万 | +2.92% | 8.28 | 0.79 |
03/14 | 2,505 | 2,510 | 2,475 | 2,501 | +0.72% | 19,800 | 198億6845万 | +3.22% | 8.27 | 0.79 |
03/13 | 2,563 | 2,563 | 2,468 | 2,483 | -2.13% | 26,400 | 197億2545万 | +2.94% | 8.21 | 0.78 |
03/12 | 2,498 | 2,538 | 2,485 | 2,537 | +1.12% | 42,300 | 201億5444万 | +5.58% | 8.39 | 0.8 |
03/11 | 2,591 | 2,600 | 2,494 | 2,509 | -5.5% | 96,200 | 199億3200万 | +4.89% | 8.29 | 0.79 |
03/08 | 2,570 | 2,676 | 2,570 | 2,655 | +2.04% | 66,500 | 210億9185万 | +11.37% | 8.78 | 0.84 |
03/07 | 2,700 | 2,727 | 2,583 | 2,602 | -0.46% | 103,800 | 206億7081万 | +9.79% | 8.6 | 0.82 |
03/06 | 2,607 | 2,661 | 2,592 | 2,614 | +0.35% | 118,100 | 207億6614万 | +10.81% | 8.64 | 0.82 |
03/05 | 2,528 | 2,620 | 2,518 | 2,605 | +3.05% | 82,700 | 206億9464万 | +10.95% | 8.61 | 0.82 |
03/04 | 2,530 | 2,548 | 2,486 | 2,528 | +0.56% | 92,900 | 200億8294万 | +8.27% | 8.36 | 0.8 |
03/01 | 2,444 | 2,519 | 2,426 | 2,514 | +3.29% | 78,000 | 199億7172万 | +7.94% | 8.31 | 0.79 |
02/29 | 2,458 | 2,469 | 2,420 | 2,434 | -1.26% | 50,300 | 193億3619万 | +5.09% | 8.05 | 0.77 |
02/28 | 2,400 | 2,465 | 2,397 | 2,465 | +2.84% | 68,400 | 195億8246万 | +6.9% | 8.15 | 0.78 |
02/27 | 2,377 | 2,436 | 2,377 | 2,397 | +0.84% | 56,600 | 190億4225万 | +4.44% | 7.92 | 0.76 |
02/26 | 2,360 | 2,397 | 2,360 | 2,377 | +1.28% | 61,100 | 188億8337万 | +4.03% | 7.86 | 0.75 |
02/22 | 2,357 | 2,389 | 2,325 | 2,347 | +2.04% | 92,200 | 186億4504万 | +3.21% | 7.76 | 0.74 |
02/21 | 2,291 | 2,308 | 2,269 | 2,300 | -1.75% | 49,400 | 182億7166万 | +1.59% | 7.6 | 0.73 |
02/20 | 2,338 | 2,382 | 2,330 | 2,341 | +0.86% | 94,700 | 185億9737万 | +3.77% | 7.74 | 0.74 |
02/19 | 2,345 | 2,345 | 2,293 | 2,321 | -0.85% | 80,400 | 184億3849万 | +3.25% | 7.67 | 0.73 |
02/16 | 2,275 | 2,372 | 2,275 | 2,341 | +3.63% | 112,000 | 185億9737万 | +4.51% | 7.74 | 0.74 |
02/15 | 2,305 | 2,305 | 2,241 | 2,259 | -1.09% | 39,300 | 179億4595万 | +1.26% | 7.47 | 0.71 |
02/14 | 2,318 | 2,318 | 2,260 | 2,284 | -1.72% | 51,800 | 181億4455万 | +2.61% | 7.55 | 0.72 |
02/13 | 2,299 | 2,326 | 2,274 | 2,324 | +2.42% | 41,900 | 184億6232万 | +4.68% | 7.68 | 0.73 |
02/09 | 2,271 | 2,305 | 2,267 | 2,269 | -0.53% | 21,800 | 180億2539万 | +2.58% | 7.5 | 0.72 |
02/08 | 2,290 | 2,300 | 2,248 | 2,281 | 0% | 29,600 | 181億2072万 | +3.35% | 7.54 | 0.72 |
02/07 | 2,210 | 2,283 | 2,210 | 2,281 | +2.1% | 75,600 | 181億2072万 | +3.68% | 7.54 | 0.72 |
02/06 | 2,253 | 2,253 | 2,227 | 2,234 | -0.84% | 20,800 | 177億4734万 | +1.92% | 7.39 | 0.7 |
02/05 | 2,265 | 2,265 | 2,237 | 2,253 | -0.84% | 34,800 | 178億9828万 | +3.02% | 7.45 | 0.71 |
02/02 | 2,300 | 2,300 | 2,264 | 2,272 | -1.22% | 29,800 | 180億4922万 | +4.22% | 7.51 | 0.72 |
02/01 | 2,315 | 2,315 | 2,288 | 2,300 | -0.73% | 43,000 | 182億7166万 | +5.84% | 7.6 | 0.73 |
01/31 | 2,307 | 2,319 | 2,283 | 2,317 | +0.39% | 31,100 | 184億671万 | +6.97% | 7.66 | 0.73 |
01/30 | 2,338 | 2,347 | 2,291 | 2,308 | -1.33% | 40,100 | 183億3522万 | +6.95% | 7.63 | 0.73 |
01/29 | 2,335 | 2,359 | 2,320 | 2,339 | +1.92% | 95,300 | 185億8149万 | +8.79% | 7.73 | 0.74 |
01/26 | 2,340 | 2,350 | 2,274 | 2,295 | -2.92% | 115,000 | 182億3194万 | +7.24% | 7.59 | 0.72 |
01/25 | 2,199 | 2,365 | 2,199 | 2,364 | +7.8% | 279,900 | 187億8009万 | +10.99% | 7.82 | 0.75 |
01/24 | 2,195 | 2,207 | 2,182 | 2,193 | +0.37% | 36,800 | 174億2163万 | +3.54% | 7.25 | 0.69 |
01/23 | 2,199 | 2,199 | 2,177 | 2,185 | -0.64% | 28,000 | 173億5808万 | +3.41% | 7.22 | 0.69 |
01/22 | 2,164 | 2,209 | 2,156 | 2,199 | +2.57% | 59,800 | 174億6930万 | +4.47% | 7.27 | 0.69 |
01/19 | 2,110 | 2,155 | 2,110 | 2,144 | +2.19% | 25,500 | 170億3237万 | +2.24% | 7.09 | 0.68 |
01/18 | 2,092 | 2,108 | 2,085 | 2,098 | +0.29% | 20,600 | 166億6693万 | +0.29% | 6.94 | 0.66 |
01/17 | 2,113 | 2,135 | 2,092 | 2,092 | -1.18% | 27,300 | 166億1927万 | +0.19% | 6.92 | 0.66 |
01/16 | 2,150 | 2,151 | 2,111 | 2,117 | -0.94% | 20,400 | 168億1787万 | +1.53% | 7 | 0.67 |
01/15 | 2,127 | 2,155 | 2,118 | 2,137 | +1.33% | 27,100 | 169億7676万 | +2.59% | 7.07 | 0.67 |
01/12 | 2,134 | 2,134 | 2,097 | 2,109 | -0.8% | 27,700 | 167億5432万 | +1.44% | 6.97 | 0.67 |
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 | 4,180 418 4/2 | 1,520 152 1/22 152 1/16 | 412,600 4,126,000 3/5 | - | - | +12.38% 3/7 | -24.33% 1/16 |
2009年 3月期 | 2,360 236 6/5 | 970 97 10/10 | 298,900 2,989,000 4/3 | - | - | +18.35% 11/5 | -32.05% 10/8 |
2010年 3月期 | 1,390 139 6/8 | 750 75 11/17 | 159,800 1,598,000 3/25 | - | - | +20.7% 4/5 | -25.01% 11/17 |
2011年 3月期 | 1,770 177 3/2 | 540 54 10/5 | 2,657,100 26,571,000 12/8 | 140億6123万 | 42億8986万 | +56.34% 12/8 | -38.99% 3/15 |
2012年 3月期 | 1,560 156 7/8 | 1,070 107 4/8 | 1,037,500 10,375,000 4/15 | 123億9295万 | 85億29万 | +12.63% 5/11 | -11.37% 9/26 |
2013年 3月期 | 1,590 159 3/7 | 660 66 10/15 66 10/12 他5件 | 13,690,400 136,904,000 3/7 | 126億3127万 | 52億4317万 | +48.59% 2/4 | -23.57% 5/18 |
2014年 3月期 | 2,810 281 9/26 | 1,030 103 6/7 | 19,072,600 190,726,000 9/25 | 223億2320万 | 81億8252万 | +91.76% 9/26 | -21.55% 2/5 |
2015年 3月期 | 1,600 160 7/30 | 1,180 118 5/21 | 941,600 9,416,000 6/5 | 127億1072万 | 93億7416万 | +16.21% 6/5 | -13.96% 10/14 |
2016年 3月期 | 1,590 159 5/26 | 910 91 2/15 | 355,800 3,558,000 8/12 | 126億3128万 | 72億2922万 | +10.68% 3/14 | -18.66% 1/21 |
2017年 3月期 | 1,530 153 3/2 153 2/22 | 890 89 6/27 | 170,800 1,708,000 8/12 | 121億5463万 | 70億7034万 | +16.5% 10/28 | -9.78% 6/24 |
2018年 3月期 | 2,768 1/19 | 1,260 126 4/17 | 498,500 11/7 | 219億8955万 | 100億969万 | +21.39% 9/13 | -12.06% 2/14 |
2019年 3月期 | 3,575 6/11 | 1,147 12/26 | 6,592,600 2/28 | 284億52万 | 91億1200万 | +55.18% 2/25 | -22.18% 12/25 |
2020年 3月期 | 1,757 12/13 | 967 3/13 | 639,800 12/11 | 139億5796万 | 76億8204万 | +12.61% 3/30 | -21.75% 3/13 |
2021年 3月期 | 2,710 1/26 1/15 | 1,176 4/22 | 417,300 12/3 | 215億2879万 | 93億4238万 | +24.07% 9/25 | -10.98% 2/26 |
2022年 3月期 | 2,426 4/20 | 1,444 3/9 | 245,400 8/16 | 192億7263万 | 114億7142万 | +10.8% 5/6 | -15.6% 5/19 |
2023年 3月期 | 2,535 8/26 8/19 | 1,375 4/27 | 601,400 8/12 | 201億3855万 | 109億2327万 | +24.51% 8/19 | -9.89% 12/21 |
2024年 3月期 | 2,807 3/28 | 1,911 8/17 | 378,000 5/16 | 222億9937万 | 151億8137万 | +11.37% 3/8 | -7.54% 5/17 |
最新 | 2,980 2024/6/7 | 32,700 | 236億7372万 | +1.22% 2,944 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 65%(1.65倍)
- 1985/12/28 vs 1984/12/28
- -10%(0.9倍)
- 1986/12/27 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/28 vs 1986/12/27
- 32%(1.32倍)
- 1988/12/28 vs 1987/12/28
- 58%(1.58倍)
- 1989/12/29 vs 1988/12/28
- 72%(1.72倍)
- 1990/12/28 vs 1989/12/29
- -32%(0.68倍)
- 1991/12/30 vs 1990/12/28
- 9%(1.09倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- -33%(0.67倍)
- 1998/12/30 vs 1997/12/30
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- 64%(1.64倍)
- 2004/12/30 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/30
- 81%(1.81倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -58%(0.42倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- -40%(0.6倍)
- 2010/12/30 vs 2009/12/30
- 19%(1.19倍)
- 2011/12/30 vs 2010/12/30
- 20%(1.2倍)
- 2012/12/28 vs 2011/12/30
- -21%(0.79倍)
- 2013/12/30 vs 2012/12/28
- 100%(2倍)
- 2014/12/30 vs 2013/12/30
- -29%(0.71倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 68%(1.68倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- 47%(1.47倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/06/07 vs 2023/12/29
- 42%(1.42倍)
- 過去安値
540円(2010/10/05) - 452%(5.52倍)
2,980円(6/7)