株価チャート
株価
6/7
- 前日 (6/6)
- 2,222
- 始値
- 2,213
- 高値
- 2,218
- 安値
- 2,202
- 終値 -0.23%
- 2,217
- 出来高 -43.93%
- 90,100
乖離率
- 株価(5日)
移動平均値 - -1.55%
2,252 - 株価(25日)
移動平均値 - -1.69%
2,255 - 出来高(5日)
移動平均値 - -31.58%
131,680
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 | 2,213 | 2,218 | 2,202 | 2,217 | -0.23% | 90,100 | 823億6021万 | -1.69% | 9.78 | 1.28 |
06/06 | 2,245 | 2,255 | 2,211 | 2,222 | -1.51% | 160,700 | 825億4596万 | -1.72% | 9.8 | 1.28 |
06/05 | 2,293 | 2,298 | 2,253 | 2,256 | -1.83% | 141,300 | 838億904万 | -0.57% | 9.95 | 1.3 |
06/04 | 2,261 | 2,298 | 2,259 | 2,298 | +1.37% | 136,400 | 853億6932万 | +1.06% | 10.13 | 1.33 |
06/03 | 2,261 | 2,278 | 2,257 | 2,267 | +0.27% | 129,900 | 842億1768万 | -0.35% | 10 | 1.31 |
05/31 | 2,290 | 2,301 | 2,255 | 2,261 | -0.4% | 168,500 | 839億9479万 | -0.79% | 9.97 | 1.3 |
05/30 | 2,224 | 2,270 | 2,221 | 2,270 | +0.98% | 171,600 | 843億2913万 | -0.53% | 10.01 | 1.31 |
05/29 | 2,257 | 2,266 | 2,236 | 2,248 | +0.76% | 210,100 | 835億1185万 | -1.62% | 9.91 | 1.3 |
05/28 | 2,226 | 2,257 | 2,222 | 2,231 | +1.46% | 165,600 | 828億8031万 | -2.49% | 9.84 | 1.29 |
05/27 | 2,192 | 2,199 | 2,167 | 2,199 | +0.37% | 211,800 | 816億9153万 | -4.14% | 9.7 | 1.27 |
05/24 | 2,197 | 2,216 | 2,187 | 2,191 | -0.63% | 164,900 | 813億9433万 | -4.78% | 9.66 | 1.26 |
05/23 | 2,204 | 2,218 | 2,177 | 2,205 | +0.78% | 158,400 | 819億1442万 | -4.55% | 9.72 | 1.27 |
05/22 | 2,215 | 2,217 | 2,188 | 2,188 | -1.4% | 135,900 | 812億8288万 | -5.65% | 9.65 | 1.26 |
05/21 | 2,228 | 2,240 | 2,217 | 2,219 | 0% | 86,500 | 824億3451万 | -4.68% | 9.79 | 1.28 |
05/20 | 2,219 | 2,226 | 2,208 | 2,219 | +0.82% | 102,700 | 824億3451万 | -5.01% | 9.79 | 1.28 |
05/17 | 2,188 | 2,208 | 2,173 | 2,201 | +0.05% | 126,100 | 817億6582万 | -6.18% | 9.71 | 1.27 |
05/16 | 2,240 | 2,240 | 2,195 | 2,200 | -1.39% | 177,300 | 817億2868万 | -6.58% | 9.7 | 1.27 |
05/15 | 2,268 | 2,277 | 2,230 | 2,231 | -1.5% | 159,600 | 828億8031万 | -5.63% | 9.84 | 1.29 |
05/14 | 2,257 | 2,280 | 2,238 | 2,265 | +0.18% | 146,200 | 841億4339万 | -4.47% | 9.99 | 1.31 |
05/13 | 2,261 | 2,269 | 2,241 | 2,261 | -1.01% | 192,400 | 839億9479万 | -4.8% | 9.97 | 1.3 |
05/10 | 2,288 | 2,315 | 2,260 | 2,284 | -0.04% | 342,900 | 848億4922万 | -3.99% | 10.07 | 1.32 |
05/09 | 2,339 | 2,359 | 2,281 | 2,285 | -4.35% | 543,900 | 848億8637万 | -4.03% | 10.08 | 1.32 |
05/08 | 2,414 | 2,421 | 2,375 | 2,389 | +0.29% | 156,500 | 887億4991万 | +0.25% | 10.54 | 1.38 |
05/07 | 2,380 | 2,399 | 2,368 | 2,382 | +0.25% | 95,600 | 884億8987万 | 0% | 10.5 | 1.37 |
05/02 | 2,367 | 2,385 | 2,360 | 2,376 | +0.04% | 115,100 | 882億6697万 | -0.08% | 10.48 | 1.37 |
05/01 | 2,381 | 2,394 | 2,357 | 2,375 | -2.02% | 113,000 | 882億2982万 | 0% | 10.47 | 1.37 |
04/30 | 2,413 | 2,430 | 2,383 | 2,424 | +2.15% | 190,000 | 900億5014万 | +2.32% | 10.69 | 1.4 |
04/26 | 2,339 | 2,380 | 2,328 | 2,373 | +1.5% | 140,600 | 881億5552万 | +0.51% | 10.46 | 1.37 |
04/25 | 2,363 | 2,379 | 2,338 | 2,338 | -1.14% | 108,500 | 868億5529万 | -0.81% | 10.31 | 1.35 |
04/24 | 2,357 | 2,375 | 2,338 | 2,365 | +1.24% | 117,300 | 878億5833万 | +0.51% | 10.43 | 1.36 |
04/23 | 2,349 | 2,352 | 2,329 | 2,336 | -0.55% | 83,000 | 867億8099万 | -0.51% | 10.3 | 1.35 |
04/22 | 2,361 | 2,364 | 2,335 | 2,349 | +0.99% | 85,100 | 872億6394万 | +0.26% | 10.36 | 1.35 |
04/19 | 2,376 | 2,383 | 2,301 | 2,326 | -2.1% | 139,600 | 864億950万 | -0.43% | 10.26 | 1.34 |
04/18 | 2,370 | 2,389 | 2,362 | 2,376 | -0.04% | 114,300 | 882億6697万 | +1.89% | 10.48 | 1.37 |
04/17 | 2,428 | 2,444 | 2,350 | 2,377 | -1.45% | 149,000 | 883億412万 | +2.24% | 10.48 | 1.37 |
04/16 | 2,410 | 2,448 | 2,397 | 2,412 | -0.25% | 147,100 | 896億435万 | +4.01% | 10.64 | 1.39 |
04/15 | 2,397 | 2,425 | 2,379 | 2,418 | +0.25% | 131,900 | 898億2724万 | +4.68% | 10.66 | 1.39 |
04/12 | 2,427 | 2,427 | 2,412 | 2,412 | -0.86% | 142,300 | 896億435万 | +4.78% | 10.64 | 1.39 |
04/11 | 2,438 | 2,448 | 2,426 | 2,433 | -1.1% | 131,900 | 903億8449万 | +6.11% | 10.73 | 1.4 |
04/10 | 2,433 | 2,476 | 2,433 | 2,460 | +1.07% | 129,900 | 913億8752万 | +7.71% | 10.85 | 1.42 |
04/09 | 2,429 | 2,437 | 2,392 | 2,434 | +0.54% | 135,100 | 904億2163万 | +7.08% | 10.73 | 1.4 |
04/08 | 2,400 | 2,426 | 2,395 | 2,421 | +0.71% | 200,300 | 899億3869万 | +6.89% | 10.68 | 1.4 |
04/05 | 2,349 | 2,405 | 2,327 | 2,404 | +1.26% | 181,800 | 893億715万 | +6.47% | 10.6 | 1.39 |
04/04 | 2,357 | 2,389 | 2,352 | 2,374 | +1.06% | 163,900 | 881億9267万 | +5.42% | 10.47 | 1.37 |
04/03 | 2,346 | 2,355 | 2,324 | 2,349 | +0.13% | 105,000 | 872億6394万 | +4.49% | 10.36 | 1.35 |
04/02 | 2,328 | 2,369 | 2,321 | 2,346 | +0.77% | 203,500 | 871億5249万 | +4.59% | 10.35 | 1.35 |
04/01 | 2,347 | 2,361 | 2,324 | 2,328 | -1.02% | 126,600 | 864億8380万 | +3.97% | 10.27 | 1.34 |
03/29 | 2,296 | 2,353 | 2,287 | 2,352 | +2.93% | 282,800 | 873億7538万 | +5.23% | 10.37 | 1.36 |
03/28 | 2,290 | 2,299 | 2,273 | 2,285 | -0.61% | 183,200 | 848億8637万 | +2.37% | 10.08 | 1.32 |
03/27 | 2,250 | 2,315 | 2,243 | 2,299 | +3.28% | 358,200 | 854億647万 | +3.05% | 10.14 | 1.33 |
03/26 | 2,219 | 2,231 | 2,201 | 2,226 | -0.18% | 171,500 | 826億9456万 | -0.22% | 9.82 | 1.28 |
03/25 | 2,275 | 2,275 | 2,225 | 2,230 | -1.98% | 179,600 | 828億4316万 | -0.09% | 9.83 | 1.29 |
03/22 | 2,256 | 2,282 | 2,251 | 2,275 | +1.43% | 157,400 | 845億1488万 | +1.88% | 10.03 | 1.31 |
03/21 | 2,250 | 2,256 | 2,225 | 2,243 | +0.72% | 211,500 | 833億2610万 | +0.45% | 9.89 | 1.29 |
03/19 | 2,223 | 2,243 | 2,216 | 2,227 | +0.63% | 178,900 | 827億3171万 | -0.45% | 9.82 | 1.28 |
03/18 | 2,206 | 2,223 | 2,200 | 2,213 | +1.28% | 109,900 | 822億1162万 | -1.16% | 9.76 | 1.28 |
03/15 | 2,202 | 2,216 | 2,175 | 2,185 | -1.44% | 168,200 | 811億7143万 | -2.67% | 9.64 | 1.26 |
03/14 | 2,222 | 2,225 | 2,208 | 2,217 | +0.41% | 84,900 | 823億6021万 | -1.6% | 9.78 | 1.28 |
03/13 | 2,219 | 2,228 | 2,197 | 2,208 | -0.5% | 104,900 | 820億2587万 | -2.17% | 9.74 | 1.27 |
03/12 | 2,178 | 2,220 | 2,153 | 2,219 | +1.09% | 204,200 | 824億3451万 | -1.94% | 9.79 | 1.28 |
03/11 | 2,210 | 2,215 | 2,176 | 2,195 | -0.72% | 150,800 | 815億4293万 | -3.13% | 9.68 | 1.27 |
03/08 | 2,181 | 2,218 | 2,172 | 2,211 | +1.1% | 219,800 | 821億3732万 | -2.6% | 9.75 | 1.28 |
03/07 | 2,203 | 2,214 | 2,183 | 2,187 | -0.68% | 132,400 | 812億4573万 | -3.83% | 9.64 | 1.26 |
03/06 | 2,195 | 2,216 | 2,187 | 2,202 | +0.05% | 116,300 | 818億297万 | -3.38% | 9.71 | 1.27 |
03/05 | 2,235 | 2,235 | 2,198 | 2,201 | -0.95% | 119,500 | 817億6582万 | -3.59% | 9.71 | 1.27 |
03/04 | 2,256 | 2,262 | 2,222 | 2,222 | -1.51% | 111,200 | 825億4596万 | -2.88% | 9.8 | 1.28 |
03/01 | 2,252 | 2,277 | 2,248 | 2,256 | +0.18% | 102,600 | 838億904万 | -1.57% | 9.95 | 1.3 |
02/29 | 2,260 | 2,267 | 2,242 | 2,252 | -0.71% | 135,000 | 836億6044万 | -1.87% | 9.93 | 1.3 |
02/28 | 2,240 | 2,285 | 2,239 | 2,268 | +1.7% | 192,200 | 842億5483万 | -1.26% | 10 | 1.31 |
02/27 | 2,233 | 2,248 | 2,228 | 2,230 | -0.31% | 106,300 | 828億4316万 | -3% | 9.83 | 1.29 |
02/26 | 2,258 | 2,265 | 2,233 | 2,237 | -0.27% | 89,200 | 831億320万 | -2.82% | 9.87 | 1.29 |
02/22 | 2,278 | 2,279 | 2,234 | 2,243 | -0.66% | 135,500 | 833億2610万 | -2.65% | 9.89 | 1.29 |
02/21 | 2,274 | 2,281 | 2,248 | 2,258 | -0.96% | 93,100 | 838億8334万 | -2.12% | 9.96 | 1.3 |
02/20 | 2,286 | 2,305 | 2,274 | 2,280 | +0.04% | 101,500 | 847億63万 | -1.34% | 10.05 | 1.32 |
02/19 | 2,270 | 2,286 | 2,265 | 2,279 | +0.4% | 73,600 | 846億6348万 | -1.51% | 10.05 | 1.31 |
02/16 | 2,275 | 2,288 | 2,250 | 2,270 | +0.98% | 139,800 | 843億2913万 | -1.94% | 10.01 | 1.31 |
02/15 | 2,286 | 2,286 | 2,245 | 2,248 | -1.1% | 134,400 | 835億1185万 | -2.94% | 9.91 | 1.3 |
02/14 | 2,322 | 2,329 | 2,267 | 2,273 | -3.11% | 161,100 | 844億4058万 | -1.94% | 10.02 | 1.31 |
02/13 | 2,303 | 2,352 | 2,280 | 2,346 | +2.94% | 234,600 | 871億5249万 | +1.12% | 10.35 | 1.35 |
02/09 | 2,275 | 2,306 | 2,272 | 2,279 | -3.8% | 249,400 | 846億6348万 | -1.68% | 10.05 | 1.31 |
02/08 | 2,381 | 2,411 | 2,325 | 2,369 | -0.04% | 174,300 | 880億692万 | +2.16% | 10.45 | 1.37 |
02/07 | 2,319 | 2,435 | 2,280 | 2,370 | +2.11% | 578,300 | 880億4407万 | +2.38% | 10.45 | 1.37 |
02/06 | 2,345 | 2,365 | 2,316 | 2,321 | -1.15% | 227,200 | 862億2375万 | +0.48% | 10.24 | 1.34 |
02/05 | 2,326 | 2,348 | 2,308 | 2,348 | +1.56% | 159,300 | 872億2679万 | +1.73% | 10.35 | 1.35 |
02/02 | 2,297 | 2,337 | 2,283 | 2,312 | +1.14% | 146,600 | 858億8941万 | +0.35% | 10.2 | 1.33 |
02/01 | 2,305 | 2,305 | 2,277 | 2,286 | -1.08% | 91,700 | 849億2352万 | -0.65% | 10.08 | 1.32 |
01/31 | 2,298 | 2,311 | 2,280 | 2,311 | +0.3% | 117,500 | 858億5226万 | +0.48% | 10.19 | 1.33 |
01/30 | 2,326 | 2,330 | 2,300 | 2,304 | -0.78% | 134,200 | 855億9221万 | +0.26% | 10.16 | 1.33 |
01/29 | 2,319 | 2,327 | 2,304 | 2,322 | +0.13% | 81,200 | 862億6090万 | +1.13% | 10.24 | 1.34 |
01/26 | 2,325 | 2,326 | 2,300 | 2,319 | -0.34% | 93,800 | 861億4945万 | +1.13% | 10.23 | 1.34 |
01/25 | 2,315 | 2,330 | 2,308 | 2,327 | +0.34% | 96,800 | 864億4665万 | +1.62% | 10.26 | 1.34 |
01/24 | 2,303 | 2,327 | 2,302 | 2,319 | +0.09% | 86,100 | 861億4945万 | +1.4% | 10.23 | 1.34 |
01/23 | 2,321 | 2,344 | 2,309 | 2,317 | +0.74% | 108,000 | 860億7515万 | +1.44% | 10.22 | 1.34 |
01/22 | 2,312 | 2,337 | 2,300 | 2,300 | -0.3% | 103,600 | 854億4362万 | +0.88% | 10.14 | 1.33 |
01/19 | 2,312 | 2,334 | 2,304 | 2,307 | +0.3% | 123,800 | 857億366万 | +1.27% | 10.17 | 1.33 |
01/18 | 2,298 | 2,306 | 2,283 | 2,300 | -0.22% | 92,300 | 854億4362万 | +1.05% | 10.14 | 1.33 |
01/17 | 2,354 | 2,372 | 2,305 | 2,305 | -2.41% | 116,200 | 856億2936万 | +1.36% | 10.16 | 1.33 |
01/16 | 2,368 | 2,395 | 2,349 | 2,362 | -0.25% | 130,300 | 877億4688万 | +3.82% | 10.42 | 1.36 |
01/15 | 2,290 | 2,371 | 2,287 | 2,368 | +2.91% | 198,400 | 879億6977万 | +4.27% | 10.44 | 1.37 |
01/12 | 2,296 | 2,305 | 2,273 | 2,301 | +0.22% | 175,300 | 854億8076万 | +1.5% | 10.15 | 1.33 |
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 | |
2016年 12月期 | 1,350 10/21 | 1,163 11/15 | 4,431,300 10/12 | 494億9694万 | 426億4069万 | +9.33% 1/24 | -6.22% 11/17 |
2017年 12月期 | 3,220 11/22 | 1,229 1/4 | 2,359,000 5/15 | 1185億5846万 | 451億6501万 | +20.6% 8/8 | -7.19% 11/30 |
2018年 12月期 | 4,510 9/28 | 2,122 12/25 | 1,476,000 8/9 | 1662億3589万 | 784億662万 | +14.39% 8/13 | -23.36% 12/11 |
2019年 12月期 | 3,300 4/24 4/17 | 2,039 8/20 | 1,254,800 8/9 | 1219億3302万 | 754億99万 | +15.55% 2/14 | -19.93% 8/13 |
2020年 12月期 | 3,025 11/24 | 1,158 3/19 | 935,300 3/25 | 1123億7693万 | 428億8004万 | +21.31% 5/7 | -42.17% 3/18 |
2021年 12月期 | 3,540 11/5 | 2,322 2/12 | 838,800 8/6 | 1315億887万 | 862億6090万 | +12.8% 3/19 | -8.27% 6/21 |
2022年 12月期 | 3,280 1/4 | 2,335 4/27 | 946,900 10/28 | 1218億5003万 | 867億4384万 | +8.1% 10/7 | -14.82% 3/8 |
2023年 12月期 | 2,803 1/24 | 2,140 10/4 | 497,600 8/7 | 1041億2976万 | 794億9971万 | +6.06% 9/19 | -10.7% 3/20 |
最新 | 2,217 2024/6/7 | 90,100 | 823億6021万 | -1.69% 2,255 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 135%(2.35倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 17%(1.17倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- -16%(0.84倍)
- 2024/06/07 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
1,158円(2020/03/19) - 91%(1.91倍)
2,217円(6/7)