株価チャート
株価
6/7
- 前日 (6/6)
- 2,007
- 始値
- 2,009
- 高値
- 2,019
- 安値
- 1,998
- 終値 +0.4%
- 2,015
- 出来高 -33.69%
- 43,300
乖離率
- 株価(5日)
移動平均値 - -0.35%
2,022 - 株価(25日)
移動平均値 - -2.37%
2,064 - 出来高(5日)
移動平均値 - -45.38%
79,280
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 | 2,009 | 2,019 | 1,998 | 2,015 | +0.4% | 43,300 | 776億6099万 | -2.37% | 14.89 | 1.46 |
06/06 | 2,011 | 2,019 | 1,994 | 2,007 | +0.05% | 65,300 | 773億5266万 | -2.71% | 14.83 | 1.46 |
06/05 | 1,995 | 2,016 | 1,991 | 2,006 | +0.3% | 64,300 | 773億1412万 | -2.76% | 14.82 | 1.46 |
06/04 | 2,031 | 2,063 | 2,000 | 2,000 | -3.89% | 169,400 | 770億8287万 | -3.05% | 14.78 | 1.45 |
06/03 | 2,100 | 2,104 | 2,080 | 2,081 | -0.76% | 54,100 | 802億473万 | +0.82% | 15.37 | 1.51 |
05/31 | 2,052 | 2,097 | 2,052 | 2,097 | +1.3% | 280,400 | 808億2139万 | +1.75% | 15.49 | 1.52 |
05/30 | 2,042 | 2,074 | 2,022 | 2,070 | +0.44% | 150,700 | 797億8077万 | +0.58% | 15.29 | 1.5 |
05/29 | 2,033 | 2,068 | 2,020 | 2,061 | -0.48% | 91,800 | 794億3390万 | +0.39% | 15.23 | 1.5 |
05/28 | 2,084 | 2,089 | 2,056 | 2,071 | -0.53% | 70,900 | 798億1931万 | +1.12% | 15.3 | 1.5 |
05/27 | 2,036 | 2,085 | 2,003 | 2,082 | +2.16% | 75,200 | 802億4327万 | +1.86% | 15.38 | 1.51 |
05/24 | 2,030 | 2,049 | 2,022 | 2,038 | -0.92% | 81,500 | 785億4745万 | -0.05% | 15.06 | 1.48 |
05/23 | 2,044 | 2,079 | 2,038 | 2,057 | -0.72% | 75,300 | 792億7973万 | +0.98% | 15.2 | 1.49 |
05/22 | 2,080 | 2,089 | 2,051 | 2,072 | -1.33% | 114,800 | 798億5785万 | +1.82% | 15.31 | 1.5 |
05/21 | 2,146 | 2,170 | 2,100 | 2,100 | -2.14% | 88,800 | 809億3701万 | +3.35% | 15.51 | 1.52 |
05/20 | 2,136 | 2,176 | 2,107 | 2,146 | -0.05% | 109,500 | 827億992万 | +5.77% | 15.85 | 1.56 |
05/17 | 2,120 | 2,153 | 2,094 | 2,147 | +1.42% | 109,600 | 827億4846万 | +6.08% | 15.86 | 1.56 |
05/16 | 2,109 | 2,130 | 2,082 | 2,117 | +0.67% | 140,100 | 815億9222万 | +4.85% | 15.64 | 1.54 |
05/15 | 2,150 | 2,160 | 2,092 | 2,103 | -3.09% | 160,700 | 810億5264万 | +4.42% | 15.54 | 1.53 |
05/14 | 2,212 | 2,212 | 2,148 | 2,170 | +4.68% | 288,300 | 836億3492万 | +8.07% | 16.03 | 1.57 |
05/13 | 2,041 | 2,076 | 2,009 | 2,073 | +1.57% | 143,700 | 798億9640万 | +3.7% | 15.32 | 1.5 |
05/10 | 2,051 | 2,103 | 2,017 | 2,041 | +2.87% | 193,800 | 786億6307万 | +2.36% | 15.08 | 1.48 |
05/09 | 2,004 | 2,018 | 1,973 | 1,984 | -1% | 101,900 | 764億6621万 | -0.4% | 14.66 | 1.44 |
05/08 | 2,034 | 2,042 | 1,996 | 2,004 | -1.28% | 72,900 | 772億3704万 | +0.6% | 14.81 | 1.45 |
05/07 | 2,030 | 2,041 | 2,015 | 2,030 | +0.15% | 58,200 | 782億3911万 | +1.91% | 15 | 1.47 |
05/02 | 2,011 | 2,027 | 2,001 | 2,027 | +1.2% | 32,200 | 781億2349万 | +1.91% | 14.98 | 1.47 |
05/01 | 2,000 | 2,010 | 1,977 | 2,003 | -0.1% | 58,500 | 771億9850万 | +0.7% | 14.8 | 1.45 |
04/30 | 2,008 | 2,012 | 1,983 | 2,005 | -0.1% | 70,200 | 772億7558万 | +0.91% | 14.81 | 1.45 |
04/26 | 2,003 | 2,023 | 1,988 | 2,007 | -0.89% | 94,400 | 803億6316万 | +1.11% | 14.83 | 1.46 |
04/25 | 2,022 | 2,037 | 2,004 | 2,025 | +1% | 147,600 | 810億8391万 | +2.02% | 14.96 | 1.47 |
04/24 | 2,000 | 2,015 | 1,997 | 2,005 | -0.05% | 45,500 | 802億8308万 | +1.11% | 14.81 | 1.45 |
04/23 | 2,000 | 2,016 | 1,979 | 2,006 | +2.4% | 116,900 | 803億2312万 | +1.26% | 14.82 | 1.46 |
04/22 | 1,952 | 1,968 | 1,947 | 1,959 | +1.24% | 53,200 | 784億4117万 | -0.96% | 14.47 | 1.42 |
04/19 | 1,951 | 1,964 | 1,908 | 1,935 | -1.78% | 130,500 | 774億8018万 | -2.07% | 14.3 | 1.4 |
04/18 | 1,955 | 1,975 | 1,945 | 1,970 | +0.77% | 79,500 | 788億8163万 | -0.25% | 14.55 | 1.43 |
04/17 | 2,000 | 2,003 | 1,945 | 1,955 | -2.05% | 118,900 | 782億8101万 | -1.06% | 14.44 | 1.42 |
04/16 | 1,965 | 2,008 | 1,950 | 1,996 | -0.2% | 94,500 | 799億2271万 | +0.91% | 14.75 | 1.45 |
04/15 | 1,985 | 2,009 | 1,976 | 2,000 | +0.05% | 72,400 | 800億8287万 | +1.06% | 14.78 | 1.45 |
04/12 | 2,034 | 2,049 | 1,999 | 1,999 | -1.14% | 129,400 | 800億4283万 | +1.22% | 14.77 | 1.45 |
04/11 | 2,001 | 2,034 | 1,999 | 2,022 | +0.05% | 94,400 | 809億6378万 | +2.59% | 14.94 | 1.47 |
04/10 | 2,008 | 2,036 | 2,005 | 2,021 | +0.7% | 98,900 | 809億2374万 | +2.8% | 14.93 | 1.47 |
04/09 | 1,998 | 2,015 | 1,996 | 2,007 | +0.5% | 73,400 | 803億6316万 | +2.35% | 14.83 | 1.46 |
04/08 | 1,970 | 2,008 | 1,970 | 1,997 | +1.89% | 157,100 | 799億6275万 | +2.04% | 14.75 | 1.45 |
04/05 | 1,956 | 1,977 | 1,931 | 1,960 | +0.51% | 152,200 | 784億8121万 | +0.36% | 14.48 | 1.42 |
04/04 | 1,962 | 1,971 | 1,942 | 1,950 | -0.05% | 124,900 | 780億8080万 | 0% | 14.41 | 1.41 |
04/03 | 1,973 | 1,981 | 1,941 | 1,951 | -1.46% | 189,900 | 781億2084万 | +0.21% | 14.41 | 1.42 |
04/02 | 1,983 | 1,983 | 1,972 | 1,980 | -0.2% | 79,700 | 792億8204万 | +1.85% | 14.63 | 1.44 |
04/01 | 2,012 | 2,012 | 1,957 | 1,984 | -0.8% | 89,500 | 794億4221万 | +2.32% | 14.66 | 1.44 |
03/29 | 1,954 | 2,006 | 1,954 | 2,000 | +1.78% | 71,000 | 800億8287万 | +3.36% | 27.41 | 1.58 |
03/28 | 1,990 | 2,011 | 1,954 | 1,965 | -2.38% | 257,000 | 786億8142万 | +1.81% | 26.93 | 1.56 |
03/27 | 2,022 | 2,026 | 1,997 | 2,013 | +2.13% | 170,000 | 806億341万 | +4.52% | 27.59 | 1.59 |
03/26 | 1,948 | 1,978 | 1,948 | 1,971 | +0.66% | 86,900 | 789億2167万 | +2.6% | 27.01 | 1.56 |
03/25 | 1,978 | 1,981 | 1,949 | 1,958 | -1.81% | 95,500 | 784億113万 | +2.03% | 26.83 | 1.55 |
03/22 | 1,967 | 2,006 | 1,967 | 1,994 | +1.37% | 130,500 | 798億4262万 | +4.02% | 27.33 | 1.58 |
03/21 | 1,973 | 1,980 | 1,924 | 1,967 | +0.31% | 254,000 | 787億6150万 | +2.72% | 26.96 | 1.56 |
03/19 | 1,937 | 1,982 | 1,921 | 1,961 | +1.5% | 219,500 | 785億2125万 | +2.46% | 26.87 | 1.55 |
03/18 | 1,919 | 1,939 | 1,912 | 1,932 | +1.68% | 129,500 | 773億6005万 | +0.99% | 26.48 | 1.53 |
03/15 | 1,931 | 1,931 | 1,885 | 1,900 | -1.61% | 258,100 | 760億7873万 | -0.73% | 26.04 | 1.5 |
03/14 | 1,982 | 1,982 | 1,914 | 1,931 | -2.57% | 200,200 | 773億2001万 | +0.84% | 26.46 | 1.53 |
03/13 | 2,018 | 2,029 | 1,948 | 1,982 | -1.49% | 158,600 | 793億6213万 | +3.44% | 27.16 | 1.57 |
03/12 | 1,986 | 2,021 | 1,963 | 2,012 | +0.1% | 280,200 | 805億6337万 | +5.07% | 27.57 | 1.59 |
03/11 | 1,880 | 2,055 | 1,874 | 2,010 | +5.51% | 766,800 | 804億8329万 | +5.07% | 27.55 | 1.59 |
03/08 | 1,900 | 1,921 | 1,891 | 1,905 | -0.21% | 179,400 | 762億7893万 | -0.26% | 26.11 | 1.51 |
03/07 | 1,903 | 1,926 | 1,902 | 1,909 | +0.47% | 132,500 | 764億3910万 | +0.05% | 26.16 | 1.51 |
03/06 | 1,900 | 1,921 | 1,889 | 1,900 | +0.42% | 134,700 | 760億7873万 | -0.05% | 26.04 | 1.5 |
03/05 | 1,889 | 1,905 | 1,879 | 1,892 | -0.37% | 329,300 | 757億5840万 | -0.21% | 25.93 | 1.5 |
03/04 | 1,905 | 1,944 | 1,890 | 1,899 | -0.05% | 223,400 | 760億3869万 | +0.42% | 26.03 | 1.5 |
03/01 | 1,870 | 1,906 | 1,851 | 1,900 | +0.64% | 351,200 | 760億7873万 | +0.8% | 26.04 | 1.5 |
02/29 | 1,880 | 1,898 | 1,871 | 1,888 | +0.43% | 142,200 | 755億9823万 | +0.48% | 25.87 | 1.49 |
02/28 | 1,889 | 1,931 | 1,879 | 1,880 | +0.21% | 146,400 | 771億5790万 | +0.32% | 26.48 | 1.53 |
02/27 | 1,856 | 1,890 | 1,852 | 1,876 | +1.08% | 153,200 | 769億9373万 | +0.32% | 26.42 | 1.53 |
02/26 | 1,878 | 1,895 | 1,850 | 1,856 | -0.38% | 107,500 | 761億7290万 | -0.48% | 26.14 | 1.51 |
02/22 | 1,868 | 1,869 | 1,838 | 1,863 | -0.75% | 130,800 | 764億6019万 | +0.11% | 26.24 | 1.52 |
02/21 | 1,889 | 1,902 | 1,860 | 1,877 | +0.16% | 98,700 | 770億3477万 | +1.13% | 26.44 | 1.53 |
02/20 | 1,896 | 1,898 | 1,873 | 1,874 | -1.16% | 142,400 | 769億1165万 | +1.13% | 26.39 | 1.52 |
02/19 | 1,911 | 1,918 | 1,883 | 1,896 | -0.78% | 88,700 | 778億1456万 | +2.43% | 26.7 | 1.54 |
02/16 | 1,935 | 1,935 | 1,906 | 1,911 | +0.16% | 133,300 | 784億3018万 | +3.47% | 26.92 | 1.55 |
02/15 | 1,959 | 1,964 | 1,902 | 1,908 | -1.65% | 140,400 | 783億706万 | +3.75% | 26.87 | 1.55 |
02/14 | 1,950 | 1,964 | 1,931 | 1,940 | -0.51% | 125,400 | 796億2038万 | +5.9% | 27.32 | 1.58 |
02/13 | 1,943 | 1,962 | 1,926 | 1,950 | +0.36% | 151,200 | 800億3080万 | +6.97% | 27.46 | 1.59 |
02/09 | 1,939 | 1,962 | 1,938 | 1,943 | +0.21% | 143,100 | 797億4351万 | +7.17% | 27.37 | 1.58 |
02/08 | 1,930 | 1,957 | 1,915 | 1,939 | 0% | 123,900 | 795億7934万 | +7.48% | 27.31 | 1.58 |
02/07 | 1,950 | 1,960 | 1,922 | 1,939 | -0.31% | 175,900 | 795億7934万 | +8.08% | 27.31 | 1.58 |
02/06 | 1,947 | 1,959 | 1,907 | 1,945 | -0.31% | 295,600 | 798億2559万 | +8.96% | 27.39 | 1.58 |
02/05 | 1,966 | 1,966 | 1,929 | 1,951 | -1.22% | 216,500 | 800億7184万 | +9.85% | 27.48 | 1.59 |
02/02 | 1,942 | 1,987 | 1,933 | 1,975 | +1.65% | 279,900 | 810億5684万 | +11.83% | 27.82 | 1.61 |
02/01 | 1,835 | 1,963 | 1,824 | 1,943 | +5.43% | 515,200 | 797億4351万 | +10.71% | 27.37 | 1.58 |
01/31 | 1,850 | 1,914 | 1,828 | 1,843 | +5.98% | 450,900 | 756億3937万 | +5.56% | 25.96 | 1.5 |
01/30 | 1,781 | 1,792 | 1,729 | 1,739 | -2.19% | 124,300 | 713億7106万 | -0.11% | 24.49 | 1.41 |
01/29 | 1,768 | 1,784 | 1,765 | 1,778 | +0.57% | 113,000 | 729億7167万 | +2.18% | 25.04 | 1.45 |
01/26 | 1,760 | 1,788 | 1,757 | 1,768 | +0.74% | 146,300 | 725億6126万 | +1.78% | 24.9 | 1.44 |
01/25 | 1,741 | 1,757 | 1,736 | 1,755 | +1.04% | 117,300 | 720億2772万 | +1.15% | 24.72 | 1.43 |
01/24 | 1,740 | 1,747 | 1,731 | 1,737 | -1.31% | 89,900 | 712億8897万 | +0.23% | 24.46 | 1.41 |
01/23 | 1,770 | 1,787 | 1,756 | 1,760 | -0.73% | 98,400 | 722億3293万 | +1.62% | 24.79 | 1.43 |
01/22 | 1,758 | 1,779 | 1,758 | 1,773 | +0.85% | 78,000 | 727億6646万 | +2.43% | 24.97 | 1.44 |
01/19 | 1,760 | 1,769 | 1,736 | 1,758 | +0.34% | 139,800 | 721億5084万 | +1.74% | 24.76 | 1.43 |
01/18 | 1,734 | 1,759 | 1,729 | 1,752 | +0.86% | 93,200 | 719億459万 | +1.45% | 24.68 | 1.42 |
01/17 | 1,820 | 1,838 | 1,735 | 1,737 | -4.4% | 289,100 | 712億8897万 | +0.64% | 24.46 | 1.41 |
01/16 | 1,835 | 1,849 | 1,813 | 1,817 | -0.16% | 280,300 | 745億7229万 | +5.21% | 25.59 | 1.48 |
01/15 | 1,802 | 1,823 | 1,790 | 1,820 | +1.79% | 183,300 | 746億9541万 | +5.51% | 25.63 | 1.48 |
01/12 | 1,738 | 1,798 | 1,715 | 1,788 | +3.41% | 270,800 | 733億8209万 | +4.01% | 25.18 | 1.45 |
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 | 662 1,324 4/19 1,324 4/16 | 384 768 1/23 | 920,600 460,300 2/29 | - | - | +11.53% 2/28 | -14.75% 5/17 |
2009年 3月期 | 477 953 5/13 | 238 476 10/28 | 1,497,000 748,500 12/3 | - | - | +20.1% 4/30 | -29.26% 10/8 |
2010年 3月期 | 648 1,296 8/27 | 304 607 4/1 | 2,982,000 1,491,000 8/19 | - | - | +30.85% 8/20 | -18.54% 11/18 |
2011年 3月期 | 559 1,117 2/21 1,117 2/18 | 377 754 3/15 | 491,800 245,900 12/21 | 243億1789万 | 164億1512万 | +11.84% 4/18 | -15.97% 3/14 |
2012年 3月期 | 575 1,150 3/14 | 463 926 8/9 926 4/7 | 548,400 274,200 4/18 | 250億3632万 | 201億5968万 | +10.03% 9/16 | -8.26% 8/9 |
2013年 3月期 | 685 1,370 3/25 | 504 1,007 10/11 1,007 10/10 | 864,000 432,000 1/24 | 298億2588万 | 219億2311万 | +49.56% 5/7 | -6.33% 5/28 |
2014年 3月期 | 1,383 2,766 5/8 | 606 1,212 4/2 | 4,602,000 2,301,000 5/8 | 602億1780万 | 263億8611万 | +54.44% 5/8 | -18.74% 6/7 |
2015年 3月期 | 1,099 2,197 10/16 | 778 1,556 5/21 | 5,773,600 2,886,800 10/16 | 478億3026万 | 338億7523万 | +18.07% 4/14 | -7.87% 2/5 |
2016年 3月期 | 1,368 2,735 5/21 | 951 1,902 9/29 | 975,400 487,700 4/8 | 595億4291万 | 414億790万 | +12.64% 5/20 | -14.87% 2/12 |
2017年 3月期 | 1,610 3,220 3/21 | 923 1,846 5/10 | 1,262,400 631,200 3/15 | 701億171万 | 401億8874万 | +10.41% 5/8 10/4 | -10.32% 5/12 |
2018年 3月期 | 2,805 5,610 1/9 | 1,432 2,863 4/14 | 1,349,600 674,800 10/25 | 1221億3373万 | 623億2956万 | +13.9% 12/1 | -9.37% 5/2 |
2019年 3月期 | 2,862 3/13 | 2,136 12/26 | 587,100 1/30 | 1246億1559万 | 930億451万 | +13.4% 7/26 | -18.26% 4/26 |
2020年 3月期 | 2,660 4/2 | 1,440 3/17 | 3,376,500 2/17 | 1158億2022万 | 626億9967万 | +15.25% 4/10 | -26.8% 3/16 |
2021年 3月期 | 2,438 1/28 | 1,562 7/10 | 2,283,800 6/3 | 1061億5402万 | 680億1172万 | +19.26% 1/28 | -12.5% 5/14 |
2022年 3月期 | 2,340 7/29 | 1,652 1/31 | 559,900 7/27 | 1018億8696万 | 719億3045万 | +7.39% 7/28 | -12.14% 10/7 |
2023年 3月期 | 2,076 7/27 | 1,534 3/23 | 711,800 9/21 | 903億9202万 | 667億9256万 | +12.41% 7/27 | -8.59% 1/5 |
2024年 3月期 | 2,055 3/11 | 1,334 10/4 | 1,318,700 10/30 | 822億8515万 | 580億8427万 | +11.83% 2/2 | -7.81% 8/18 |
最新 | 2,015 2024/6/7 | 43,300 | 776億6099万 | -2.37% 2,064 |
年間値上がり率
- 1991/12/25 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/30 vs 1991/12/25
- -35%(0.65倍)
- 1993/12/29 vs 1992/12/30
- 6%(1.06倍)
- 1994/12/28 vs 1993/12/29
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/28
- -41%(0.59倍)
- 1996/12/30 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/30 vs 1996/12/30
- -19%(0.81倍)
- 1998/12/28 vs 1997/12/30
- -45%(0.55倍)
- 1999/12/30 vs 1998/12/28
- 256%(3.56倍)
- 2000/12/29 vs 1999/12/30
- 32%(1.32倍)
- 2001/12/28 vs 2000/12/29
- -29%(0.71倍)
- 2002/12/30 vs 2001/12/28
- -35%(0.65倍)
- 2003/12/30 vs 2002/12/30
- 99%(1.99倍)
- 2004/12/30 vs 2003/12/30
- -12%(0.88倍)
- 2005/12/30 vs 2004/12/30
- 20%(1.2倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 25%(1.25倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 79%(1.79倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 37%(1.37倍)
- 2017/12/29 vs 2016/12/30
- 76%(1.76倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- -16%(0.84倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/06/07 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
115円(1998/10/02) - 1652%(17.52倍)
2,015円(6/7)