株価チャート
株価
6/7
- 前日 (6/6)
- 2,188
- 始値
- 2,188
- 高値
- 2,188
- 安値
- 2,186
- 終値 -0.05%
- 2,187
- 出来高 -76.92%
- 300
乖離率
- 株価(5日)
移動平均値 - -0.46%
2,197 - 株価(25日)
移動平均値 - -2.28%
2,238 - 出来高(5日)
移動平均値 - -66.67%
900
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 | 2,188 | 2,188 | 2,186 | 2,187 | -0.05% | 300 | 90億7605万 | -2.28% | 12.77 | 0.74 |
06/06 | 2,196 | 2,196 | 2,188 | 2,188 | -0.64% | 1,300 | 90億8020万 | -2.63% | 12.77 | 0.74 |
06/05 | 2,207 | 2,207 | 2,201 | 2,202 | -0.23% | 800 | 91億3830万 | -2.35% | 12.85 | 0.74 |
06/04 | 2,200 | 2,211 | 2,200 | 2,207 | +0.32% | 500 | 91億5905万 | -2.43% | 12.88 | 0.74 |
06/03 | 2,196 | 2,217 | 2,196 | 2,200 | +0.18% | 1,600 | 91億3000万 | -3.08% | 12.84 | 0.74 |
05/31 | 2,161 | 2,200 | 2,161 | 2,196 | +1.62% | 1,700 | 91億1340万 | -3.68% | 12.82 | 0.74 |
05/30 | 2,209 | 2,209 | 2,161 | 2,161 | -1.55% | 5,000 | 89億6815万 | -5.63% | 12.61 | 0.73 |
05/29 | 2,192 | 2,204 | 2,190 | 2,195 | -0.05% | 2,000 | 91億925万 | -4.4% | 12.81 | 0.74 |
05/28 | 2,213 | 2,213 | 2,195 | 2,196 | -0.63% | 1,100 | 91億1340万 | -4.56% | 12.82 | 0.74 |
05/27 | 2,198 | 2,215 | 2,191 | 2,210 | +0.91% | 2,100 | 91億7150万 | -4.2% | 12.9 | 0.74 |
05/24 | 2,180 | 2,193 | 2,180 | 2,190 | +0.37% | 1,300 | 90億8850万 | -5.36% | 12.78 | 0.74 |
05/23 | 2,189 | 2,190 | 2,180 | 2,182 | -0.32% | 3,500 | 90億5530万 | -6.11% | 12.74 | 0.73 |
05/22 | 2,204 | 2,204 | 2,189 | 2,189 | -0.32% | 1,800 | 90億8435万 | -6.17% | 12.78 | 0.74 |
05/21 | 2,194 | 2,205 | 2,194 | 2,196 | +0.09% | 600 | 91億1340万 | -6.31% | 12.82 | 0.74 |
05/20 | 2,200 | 2,210 | 2,191 | 2,194 | -0.23% | 3,900 | 91億510万 | -6.76% | 12.81 | 0.74 |
05/17 | 2,176 | 2,211 | 2,176 | 2,199 | +0.5% | 2,200 | 91億2585万 | -6.9% | 12.84 | 0.74 |
05/16 | 2,210 | 2,210 | 2,175 | 2,188 | -1.04% | 7,600 | 90億8020万 | -7.68% | 12.77 | 0.74 |
05/15 | 2,229 | 2,229 | 2,211 | 2,211 | -1.07% | 2,300 | 91億7565万 | -6.98% | 12.91 | 0.74 |
05/14 | 2,222 | 2,235 | 2,210 | 2,235 | +0.9% | 7,300 | 92億7525万 | -6.25% | 13.05 | 0.75 |
05/13 | 2,246 | 2,246 | 2,210 | 2,215 | -1.38% | 14,800 | 91億9225万 | -7.32% | 12.93 | 0.75 |
05/10 | 2,264 | 2,319 | 2,220 | 2,246 | -9.51% | 68,700 | 93億2090万 | -6.34% | 13.11 | 0.76 |
05/09 | 2,435 | 2,520 | 2,411 | 2,482 | +1.93% | 17,700 | 103億30万 | +3.24% | 14.49 | 0.84 |
05/08 | 2,416 | 2,443 | 2,416 | 2,435 | +0.58% | 1,100 | 101億525万 | +1.29% | 14.21 | 0.82 |
05/07 | 2,445 | 2,447 | 2,404 | 2,421 | -0.25% | 800 | 100億4715万 | +0.67% | 14.13 | 0.81 |
05/02 | 2,428 | 2,429 | 2,403 | 2,427 | +0.83% | 800 | 100億7205万 | +0.79% | 14.17 | 0.82 |
05/01 | 2,400 | 2,407 | 2,400 | 2,407 | +0.96% | 500 | 99億8905万 | -0.33% | 14.05 | 0.81 |
04/30 | 2,383 | 2,400 | 2,382 | 2,384 | -0.04% | 1,100 | 98億9360万 | -1.57% | 13.92 | 0.8 |
04/26 | 2,393 | 2,410 | 2,385 | 2,385 | -1.28% | 1,400 | 98億9775万 | -1.81% | 13.92 | 0.8 |
04/25 | 2,441 | 2,441 | 2,366 | 2,416 | -1.02% | 800 | 100億2640万 | -0.9% | 14.1 | 0.81 |
04/24 | 2,437 | 2,445 | 2,411 | 2,441 | +0.16% | 1,600 | 101億3015万 | -0.08% | 14.25 | 0.82 |
04/23 | 2,361 | 2,468 | 2,361 | 2,437 | +4.91% | 7,100 | 101億1355万 | -0.41% | 14.22 | 0.82 |
04/22 | 2,308 | 2,350 | 2,308 | 2,323 | +0.74% | 1,400 | 96億4045万 | -5.22% | 13.56 | 0.78 |
04/19 | 2,351 | 2,351 | 2,300 | 2,306 | -1.91% | 8,800 | 95億6990万 | -6.26% | 13.46 | 0.78 |
04/18 | 2,360 | 2,377 | 2,340 | 2,351 | -1.47% | 2,400 | 97億5665万 | -4.82% | 13.72 | 0.79 |
04/17 | 2,385 | 2,432 | 2,363 | 2,386 | -2.01% | 2,300 | 99億190万 | -3.67% | 13.93 | 0.8 |
04/16 | 2,429 | 2,469 | 2,350 | 2,435 | +0.29% | 4,000 | 101億525万 | -1.93% | 14.21 | 0.82 |
04/15 | 2,482 | 2,482 | 2,424 | 2,428 | -1.14% | 3,100 | 100億7620万 | -2.41% | 14.17 | 0.82 |
04/12 | 2,405 | 2,467 | 2,405 | 2,456 | +2.12% | 1,500 | 101億9240万 | -1.52% | 14.34 | 0.83 |
04/11 | 2,439 | 2,439 | 2,405 | 2,405 | -1.35% | 400 | 99億8075万 | -3.68% | 14.04 | 0.81 |
04/10 | 2,387 | 2,438 | 2,387 | 2,438 | +1.92% | 1,300 | 101億1770万 | -2.64% | 14.23 | 0.82 |
04/09 | 2,363 | 2,420 | 2,336 | 2,392 | +1.36% | 4,300 | 99億2680万 | -4.74% | 13.96 | 0.8 |
04/08 | 2,381 | 2,390 | 2,325 | 2,360 | -1.46% | 5,500 | 97億9400万 | -6.31% | 13.78 | 0.79 |
04/05 | 2,368 | 2,398 | 2,368 | 2,395 | +0.88% | 1,400 | 99億3925万 | -5.26% | 13.98 | 0.81 |
04/04 | 2,415 | 2,439 | 2,365 | 2,374 | -1.7% | 6,600 | 98億5210万 | -6.39% | 13.86 | 0.8 |
04/03 | 2,416 | 2,450 | 2,411 | 2,415 | +0.21% | 1,100 | 100億2225万 | -5.11% | 14.1 | 0.81 |
04/02 | 2,485 | 2,485 | 2,404 | 2,410 | -2.63% | 5,500 | 100億150万 | -5.45% | 14.07 | 0.81 |
04/01 | 2,450 | 2,476 | 2,401 | 2,475 | +0.24% | 6,600 | 102億7125万 | -3.06% | 14.45 | 0.83 |
03/29 | 2,505 | 2,506 | 2,411 | 2,469 | -1.08% | 6,200 | 102億4635万 | -3.37% | 14.47 | 0.83 |
03/28 | 2,486 | 2,592 | 2,461 | 2,496 | -4% | 11,700 | 103億5840万 | -2.39% | 14.63 | 0.84 |
03/27 | 2,570 | 2,600 | 2,565 | 2,600 | +1.48% | 5,100 | 107億9000万 | +1.68% | 15.24 | 0.87 |
03/26 | 2,576 | 2,585 | 2,540 | 2,562 | -0.7% | 3,500 | 106億3230万 | +0.35% | 15.02 | 0.86 |
03/25 | 2,590 | 2,596 | 2,561 | 2,580 | -0.5% | 4,700 | 107億700万 | +1.3% | 15.12 | 0.87 |
03/22 | 2,588 | 2,597 | 2,574 | 2,593 | +1.65% | 1,800 | 107億6095万 | +2.09% | 15.2 | 0.87 |
03/21 | 2,584 | 2,585 | 2,520 | 2,551 | +0.67% | 4,000 | 105億8665万 | +0.67% | 14.95 | 0.86 |
03/19 | 2,513 | 2,599 | 2,512 | 2,534 | +0.16% | 5,000 | 105億1610万 | +0.2% | 14.85 | 0.85 |
03/18 | 2,506 | 2,546 | 2,506 | 2,530 | -1.02% | 8,500 | 104億9950万 | +0.2% | 14.83 | 0.85 |
03/15 | 2,560 | 2,601 | 2,556 | 2,556 | -0.16% | 2,400 | 106億740万 | +1.39% | 14.98 | 0.86 |
03/14 | 2,518 | 2,560 | 2,516 | 2,560 | +1.79% | 1,700 | 106億2400万 | +1.67% | 15.01 | 0.86 |
03/13 | 2,567 | 2,567 | 2,514 | 2,515 | -1.33% | 2,100 | 104億3725万 | +0.12% | 14.74 | 0.85 |
03/12 | 2,550 | 2,555 | 2,502 | 2,549 | -0.39% | 3,600 | 105億7835万 | +1.63% | 14.94 | 0.86 |
03/11 | 2,573 | 2,573 | 2,500 | 2,559 | -0.58% | 4,800 | 106億1985万 | +2.32% | 15 | 0.86 |
03/08 | 2,535 | 2,590 | 2,527 | 2,574 | +1.14% | 3,600 | 106億8210万 | +3.21% | 15.09 | 0.87 |
03/07 | 2,581 | 2,600 | 2,522 | 2,545 | -1.24% | 4,700 | 105億6175万 | +2.33% | 14.92 | 0.86 |
03/06 | 2,593 | 2,640 | 2,570 | 2,577 | -0.62% | 4,600 | 106億9455万 | +3.91% | 15.11 | 0.87 |
03/05 | 2,640 | 2,640 | 2,593 | 2,593 | -0.38% | 4,200 | 107億6095万 | +4.94% | 15.2 | 0.87 |
03/04 | 2,607 | 2,644 | 2,600 | 2,603 | +0.42% | 6,400 | 108億245万 | +5.73% | 15.26 | 0.88 |
03/01 | 2,599 | 2,609 | 2,590 | 2,592 | -0.12% | 4,200 | 107億5680万 | +5.71% | 15.19 | 0.87 |
02/29 | 2,598 | 2,598 | 2,561 | 2,595 | -0.15% | 2,600 | 107億6925万 | +6.35% | 15.21 | 0.87 |
02/28 | 2,523 | 2,610 | 2,523 | 2,599 | +3.26% | 24,600 | 107億8585万 | +7.04% | 15.24 | 0.87 |
02/27 | 2,510 | 2,528 | 2,510 | 2,517 | +0.52% | 3,200 | 104億4555万 | +4.22% | 14.75 | 0.85 |
02/26 | 2,513 | 2,530 | 2,503 | 2,504 | -0.63% | 4,200 | 103億9160万 | +4.12% | 14.68 | 0.84 |
02/22 | 2,522 | 2,528 | 2,496 | 2,520 | +0.4% | 3,400 | 104億5800万 | +5.22% | 14.77 | 0.85 |
02/21 | 2,528 | 2,528 | 2,483 | 2,510 | +0.16% | 1,600 | 104億1650万 | +5.2% | 14.71 | 0.84 |
02/20 | 2,496 | 2,530 | 2,450 | 2,506 | +0.4% | 6,800 | 103億9990万 | +5.29% | 14.69 | 0.84 |
02/19 | 2,443 | 2,500 | 2,422 | 2,496 | +3.18% | 8,700 | 103億5840万 | +5.05% | 14.63 | 0.84 |
02/16 | 2,416 | 2,446 | 2,407 | 2,419 | +0.33% | 4,300 | 100億3885万 | +2.24% | 14.18 | 0.81 |
02/15 | 2,448 | 2,448 | 2,408 | 2,411 | -0.94% | 2,300 | 100億565万 | +2.16% | 14.13 | 0.81 |
02/14 | 2,416 | 2,444 | 2,408 | 2,434 | -0.16% | 4,500 | 101億110万 | +3.35% | 14.27 | 0.82 |
02/13 | 2,408 | 2,451 | 2,404 | 2,438 | +0.79% | 5,300 | 101億1770万 | +3.79% | 14.29 | 0.82 |
02/09 | 2,440 | 2,451 | 2,365 | 2,419 | -0.86% | 11,400 | 100億3885万 | +3.33% | 14.18 | 0.81 |
02/08 | 2,469 | 2,530 | 2,334 | 2,440 | -1.85% | 41,600 | 101億2600万 | +4.59% | 14.3 | 0.82 |
02/07 | 2,419 | 2,486 | 2,418 | 2,486 | +3.11% | 7,100 | 103億1690万 | +7.06% | 14.57 | 0.84 |
02/06 | 2,401 | 2,418 | 2,395 | 2,411 | +0.46% | 1,800 | 100億565万 | +4.33% | 14.13 | 0.81 |
02/05 | 2,400 | 2,409 | 2,377 | 2,400 | +1.05% | 3,600 | 99億6000万 | +4.3% | 14.07 | 0.81 |
02/02 | 2,395 | 2,423 | 2,375 | 2,375 | -0.84% | 5,800 | 98億5625万 | +3.62% | 13.92 | 0.8 |
02/01 | 2,384 | 2,404 | 2,384 | 2,395 | +0.46% | 1,400 | 99億3925万 | +4.91% | 14.04 | 0.81 |
01/31 | 2,368 | 2,402 | 2,336 | 2,384 | +0.59% | 6,100 | 98億9360万 | +4.88% | 13.98 | 0.8 |
01/30 | 2,390 | 2,400 | 2,320 | 2,370 | +0.21% | 4,500 | 98億3550万 | +4.68% | 13.89 | 0.8 |
01/29 | 2,379 | 2,383 | 2,330 | 2,365 | -0.04% | 2,400 | 98億1475万 | +4.88% | 13.86 | 0.8 |
01/26 | 2,368 | 2,368 | 2,300 | 2,366 | +1.11% | 2,800 | 98億1890万 | +5.34% | 13.87 | 0.8 |
01/25 | 2,359 | 2,365 | 2,323 | 2,340 | +1.3% | 4,400 | 97億1100万 | +4.6% | 13.72 | 0.79 |
01/24 | 2,279 | 2,314 | 2,279 | 2,310 | +0.57% | 2,700 | 95億8650万 | +3.68% | 13.54 | 0.78 |
01/23 | 2,261 | 2,297 | 2,261 | 2,297 | +1.1% | 3,800 | 95億3255万 | +3.47% | 13.47 | 0.77 |
01/22 | 2,277 | 2,302 | 2,255 | 2,272 | +0.53% | 5,100 | 94億2880万 | +2.62% | 13.32 | 0.76 |
01/19 | 2,287 | 2,291 | 2,255 | 2,260 | -0.09% | 3,900 | 93億7900万 | +2.36% | 13.25 | 0.76 |
01/18 | 2,304 | 2,304 | 2,241 | 2,262 | -0.79% | 5,400 | 93億8730万 | +2.63% | 13.26 | 0.76 |
01/17 | 2,302 | 2,330 | 2,276 | 2,280 | -3.06% | 16,400 | 94億6200万 | +3.68% | 13.37 | 0.77 |
01/16 | 2,330 | 2,421 | 2,330 | 2,352 | -3.21% | 9,200 | 97億6080万 | +7.25% | 13.79 | 0.79 |
01/15 | 2,389 | 2,500 | 2,342 | 2,430 | +8.92% | 41,700 | 100億8450万 | +11.21% | 14.24 | 0.82 |
01/12 | 2,263 | 2,267 | 2,230 | 2,231 | -1.85% | 6,400 | 92億5865万 | +2.67% | 13.08 | 0.75 |
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 | 1,990 398 4/16 | 1,250 250 1/22 | 12,800 64,000 9/26 | - | - | +9.44% 2/19 | -13.11% 8/20 |
2009年 3月期 | 1,475 295 3/10 295 4/2 | 920 184 2/9 | 13,200 66,000 12/15 | - | - | +35.31% 3/10 | -19.9% 10/8 |
2010年 3月期 | 1,500 300 8/26 | 1,040 208 4/7 | 15,000 75,000 8/19 | - | - | +15.28% 8/25 | -8.37% 9/24 |
2011年 3月期 | 1,785 357 1/25 | 1,100 220 11/1 | 70,000 350,000 11/5 | 74億775万 | 45億6500万 | +36.52% 11/5 | -20.74% 3/15 |
2012年 3月期 | 1,890 378 3/27 | 1,310 262 6/21 | 19,800 99,000 2/13 | 78億4350万 | 54億3650万 | +14.46% 7/11 | -9.11% 4/17 |
2013年 3月期 | 2,450 490 3/19 | 1,490 298 5/15 | 87,000 435,000 6/6 | 101億6750万 | 61億8350万 | +26.02% 6/11 | -7.82% 5/15 |
2014年 3月期 | 6,440 1,288 8/26 | 2,055 411 4/2 | 338,800 1,694,000 8/26 | 267億2600万 | 85億2825万 | +61.8% 8/26 | -16.15% 2/13 |
2015年 3月期 | 4,150 830 5/30 | 2,995 599 12/25 | 131,400 657,000 3/2 | 172億2250万 | 124億2925万 | +16.86% 5/30 | -7.6% 10/2 |
2016年 3月期 | 3,350 670 5/7 | 2,305 461 2/12 | 36,000 180,000 5/7 | 139億250万 | 95億6575万 | +8.73% 5/11 | -10.73% 2/12 |
2017年 3月期 | 3,225 645 3/27 | 2,405 481 4/8 | 76,600 383,000 6/16 | 133億8375万 | 99億8075万 | +8.52% 3/6 | -8.49% 4/7 |
2018年 3月期 | 3,175 635 8/9 | 2,835 567 4/13 | 28,400 142,000 8/9 | 131億7625万 | 117億6525万 | +6% 6/14 | -3.42% 4/4 |
2019年 3月期 | 2,950 4/2 | 1,780 12/26 | 11,100 12/25 | 122億4250万 | 73億8700万 | +5.1% 3/1 | -20.81% 12/25 |
2020年 3月期 | 2,693 4/19 | 1,664 3/13 | 47,300 4/19 | 111億7595万 | 69億560万 | +8.04% 1/23 | -18.33% 3/13 |
2021年 3月期 | 2,297 6/22 | 1,790 4/3 | 52,500 6/22 | 95億3255万 | 74億2850万 | +10.36% 6/22 | -3.61% 4/2 |
2022年 3月期 | 2,112 6/18 | 1,860 12/27 12/24 他2件 | 9,800 9/14 | 87億6480万 | 77億1900万 | +1.73% 9/16 | -2.04% 7/9 |
2023年 3月期 | 2,200 2/9 | 1,863 6/17 5/6 | 28,200 2/9 | 91億3000万 | 77億3145万 | +7.47% 4/21 | -2.23% 3/20 |
2024年 3月期 | 2,644 3/4 | 1,960 6/1 5/31 | 117,600 4/21 | 109億7260万 | 81億3400万 | +15.55% 9/19 | -6.4% 4/4 |
最新 | 2,187 2024/6/7 | 300 | 90億7605万 | -2.28% 2,238 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 169%(2.69倍)
- 1985/12/27 vs 1984/12/28
- 68%(1.68倍)
- 1986/12/27 vs 1985/12/27
- -49%(0.51倍)
- 1987/12/28 vs 1986/12/27
- -11%(0.89倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/26 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/25 vs 1989/12/26
- -7%(0.93倍)
- 1991/12/30 vs 1990/12/25
- 3%(1.03倍)
- 1992/12/28 vs 1991/12/30
- -39%(0.61倍)
- 1993/12/27 vs 1992/12/28
- -8%(0.92倍)
- 1994/12/30 vs 1993/12/27
- 0%(1倍)
- 1995/12/27 vs 1994/12/30
- -25%(0.75倍)
- 1996/12/27 vs 1995/12/27
- -22%(0.78倍)
- 1997/12/30 vs 1996/12/27
- -39%(0.61倍)
- 1998/12/30 vs 1997/12/30
- 85%(1.85倍)
- 1999/12/30 vs 1998/12/30
- 43%(1.43倍)
- 2000/12/29 vs 1999/12/30
- 169%(2.69倍)
- 2001/12/28 vs 2000/12/29
- -13%(0.87倍)
- 2002/12/30 vs 2001/12/28
- -73%(0.27倍)
- 2003/12/30 vs 2002/12/30
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/30
- -45%(0.55倍)
- 2007/12/28 vs 2006/12/29
- 13%(1.13倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- 25%(1.25倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 117%(2.17倍)
- 2014/12/30 vs 2013/12/30
- -25%(0.75倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/06/07 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
920円(2009/02/09) - 138%(2.38倍)
2,187円(6/7)