株価チャート
株価
6/7
- 前日 (6/6)
- 3,070
- 始値
- 3,070
- 高値
- 3,135
- 安値
- 3,055
- 終値 +1.47%
- 3,115
- 出来高 -16.1%
- 66,200
乖離率
- 株価(5日)
移動平均値 - -0.22%
3,122 - 株価(25日)
移動平均値 - -0.54%
3,132 - 出来高(5日)
移動平均値 - -29.59%
94,020
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 | 3,070 | 3,135 | 3,055 | 3,115 | +1.47% | 66,200 | 1815億7820万 | -0.54% | 14.52 | 1.74 |
06/06 | 3,095 | 3,125 | 3,070 | 3,070 | -0.65% | 78,900 | 1789億5508万 | -1.73% | 14.31 | 1.71 |
06/05 | 3,070 | 3,100 | 3,040 | 3,090 | -0.32% | 124,800 | 1801億2091万 | -1.28% | 14.4 | 1.72 |
06/04 | 3,210 | 3,210 | 3,100 | 3,100 | -4.17% | 127,200 | 1807億383万 | -1.02% | 14.45 | 1.73 |
06/03 | 3,225 | 3,255 | 3,205 | 3,235 | +0.15% | 73,000 | 1885億7319万 | +3.39% | 15.08 | 1.8 |
05/31 | 3,195 | 3,230 | 3,160 | 3,230 | +1.89% | 177,300 | 1882億8173万 | +3.46% | 15.05 | 1.8 |
05/30 | 3,120 | 3,170 | 3,095 | 3,170 | +1.77% | 96,500 | 1847億8424万 | +1.8% | 14.77 | 1.77 |
05/29 | 3,135 | 3,150 | 3,115 | 3,115 | +0.16% | 53,500 | 1815億7820万 | +0.19% | 14.52 | 1.74 |
05/28 | 3,125 | 3,145 | 3,105 | 3,110 | -0.32% | 71,100 | 1812億8674万 | +0.13% | 14.49 | 1.73 |
05/27 | 3,125 | 3,130 | 3,095 | 3,120 | -0.32% | 47,500 | 1818億6966万 | +0.39% | 14.54 | 1.74 |
05/24 | 3,060 | 3,140 | 3,050 | 3,130 | +1.79% | 116,200 | 1824億5257万 | +0.71% | 14.59 | 1.74 |
05/23 | 3,075 | 3,100 | 3,055 | 3,075 | -0.65% | 67,600 | 1792億4654万 | -1.09% | 14.33 | 1.71 |
05/22 | 3,105 | 3,145 | 3,085 | 3,095 | -0.32% | 108,200 | 1804億1237万 | -0.55% | 14.42 | 1.72 |
05/21 | 3,175 | 3,185 | 3,090 | 3,105 | -3.12% | 128,200 | 1809億9529万 | -0.35% | 14.47 | 1.73 |
05/20 | 3,185 | 3,220 | 3,160 | 3,205 | -0.31% | 86,100 | 1868億2444万 | +2.76% | 14.94 | 1.79 |
05/17 | 3,200 | 3,225 | 3,180 | 3,215 | -0.31% | 77,300 | 1874億736万 | +3.08% | 14.98 | 1.79 |
05/16 | 3,195 | 3,225 | 3,160 | 3,225 | +2.71% | 153,800 | 1879億9027万 | +3.46% | 15.03 | 1.8 |
05/15 | 3,120 | 3,155 | 3,080 | 3,140 | +0.16% | 91,900 | 1830億3549万 | +0.77% | 14.63 | 1.75 |
05/14 | 3,110 | 3,135 | 3,095 | 3,135 | -1.1% | 82,700 | 1827億4403万 | +0.48% | 14.61 | 1.75 |
05/13 | 3,170 | 3,225 | 3,105 | 3,170 | 0% | 130,600 | 1847億8424万 | +1.44% | 14.77 | 1.77 |
05/10 | 3,210 | 3,240 | 3,165 | 3,170 | 0% | 132,400 | 1847億8424万 | +1.34% | 14.77 | 1.77 |
05/09 | 3,145 | 3,190 | 3,110 | 3,170 | +2.42% | 312,400 | 1847億8424万 | +1.21% | 14.77 | 1.77 |
05/08 | 3,080 | 3,130 | 3,075 | 3,095 | +0.81% | 354,500 | 1804億1237万 | -1.34% | 14.42 | 1.72 |
05/07 | 3,045 | 3,075 | 3,010 | 3,070 | +4.1% | 345,700 | 1789億5508万 | -2.51% | 14.31 | 1.71 |
05/02 | 2,936 | 2,966 | 2,820 | 2,949 | +1.31% | 960,100 | 1719億180万 | -6.65% | 13.74 | 1.64 |
05/01 | 3,270 | 3,345 | 2,909 | 2,911 | -9.88% | 827,400 | 1696億8672万 | -8.37% | 13.57 | 1.62 |
04/30 | 3,135 | 3,230 | 3,135 | 3,230 | +3.03% | 112,000 | 1882億8173万 | +1.03% | 15.05 | 1.8 |
04/26 | 3,030 | 3,140 | 3,030 | 3,135 | +3.64% | 108,600 | 1827億4403万 | -2.09% | 14.61 | 1.75 |
04/25 | 3,030 | 3,035 | 3,005 | 3,025 | -0.82% | 73,100 | 1763億3196万 | -5.82% | 14.1 | 1.69 |
04/24 | 3,030 | 3,065 | 3,020 | 3,050 | +0.66% | 89,900 | 1777億8925万 | -5.43% | 14.21 | 1.7 |
04/23 | 3,040 | 3,050 | 3,010 | 3,030 | -0.66% | 90,300 | 1766億2342万 | -6.42% | 14.12 | 1.69 |
04/22 | 3,085 | 3,085 | 3,020 | 3,050 | 0% | 83,200 | 1777億8925万 | -6.15% | 14.21 | 1.7 |
04/19 | 3,145 | 3,145 | 3,020 | 3,050 | -3.48% | 125,700 | 1777億8925万 | -6.47% | 14.21 | 1.7 |
04/18 | 3,110 | 3,170 | 3,105 | 3,160 | +1.61% | 90,900 | 1842億132万 | -3.3% | 14.73 | 1.76 |
04/17 | 3,150 | 3,165 | 3,110 | 3,110 | -1.27% | 99,100 | 1812億8674万 | -4.95% | 14.49 | 1.73 |
04/16 | 3,135 | 3,150 | 3,110 | 3,150 | -0.16% | 106,900 | 1836億1841万 | -3.9% | 14.68 | 1.75 |
04/15 | 3,180 | 3,180 | 3,135 | 3,155 | -1.41% | 53,500 | 1839億986万 | -3.84% | 14.7 | 1.76 |
04/12 | 3,215 | 3,220 | 3,185 | 3,200 | +0.47% | 82,800 | 1865億3298万 | -2.65% | 14.91 | 1.78 |
04/11 | 3,155 | 3,185 | 3,125 | 3,185 | 0% | 89,900 | 1856億5861万 | -3.19% | 14.84 | 1.77 |
04/10 | 3,175 | 3,210 | 3,170 | 3,185 | +0.63% | 80,100 | 1856億5861万 | -3.34% | 14.84 | 1.77 |
04/09 | 3,215 | 3,220 | 3,160 | 3,165 | -1.56% | 140,600 | 1844億9278万 | -4.12% | 14.75 | 1.76 |
04/08 | 3,235 | 3,265 | 3,195 | 3,215 | -0.31% | 84,300 | 1874億736万 | -2.78% | 14.98 | 1.79 |
04/05 | 3,220 | 3,230 | 3,155 | 3,225 | -1.23% | 99,800 | 1879億9027万 | -2.54% | 15.03 | 1.8 |
04/04 | 3,285 | 3,295 | 3,250 | 3,265 | +0.15% | 97,200 | 1903億2194万 | -1.36% | 15.22 | 1.82 |
04/03 | 3,225 | 3,270 | 3,210 | 3,260 | -0.15% | 102,500 | 1900億3048万 | -1.51% | 15.19 | 1.82 |
04/02 | 3,275 | 3,295 | 3,245 | 3,265 | -1.06% | 93,500 | 1903億2194万 | -1.3% | 15.22 | 1.82 |
04/01 | 3,410 | 3,415 | 3,300 | 3,300 | -2.65% | 90,200 | 1923億6214万 | -0.21% | 15.38 | 1.84 |
03/29 | 3,335 | 3,405 | 3,335 | 3,390 | +2.11% | 89,100 | 1976億838万 | +2.67% | 21.91 | 1.89 |
03/28 | 3,365 | 3,375 | 3,300 | 3,320 | -2.5% | 98,000 | 1935億2797万 | +0.85% | 21.46 | 1.85 |
03/27 | 3,405 | 3,440 | 3,395 | 3,405 | +0.15% | 118,400 | 1984億8275万 | +3.65% | 22 | 1.9 |
03/26 | 3,360 | 3,425 | 3,360 | 3,400 | +1.04% | 114,800 | 1981億9130万 | +3.75% | 21.97 | 1.89 |
03/25 | 3,370 | 3,400 | 3,355 | 3,365 | -0.3% | 81,900 | 1961億5109万 | +2.91% | 21.75 | 1.87 |
03/22 | 3,370 | 3,395 | 3,345 | 3,375 | +0.9% | 73,200 | 1967億3401万 | +3.53% | 21.81 | 1.88 |
03/21 | 3,385 | 3,390 | 3,345 | 3,345 | -0.74% | 123,100 | 1949億8526万 | +2.89% | 21.62 | 1.86 |
03/19 | 3,390 | 3,390 | 3,325 | 3,370 | +0.75% | 94,300 | 1964億4255万 | +3.98% | 21.78 | 1.88 |
03/18 | 3,350 | 3,355 | 3,310 | 3,345 | +0.9% | 81,300 | 1949億8526万 | +3.69% | 21.62 | 1.86 |
03/15 | 3,240 | 3,325 | 3,235 | 3,315 | +2.47% | 115,800 | 1932億3651万 | +3.14% | 21.42 | 1.85 |
03/14 | 3,275 | 3,285 | 3,205 | 3,235 | -0.92% | 115,200 | 1885億7319万 | +0.97% | 20.91 | 1.8 |
03/13 | 3,300 | 3,320 | 3,240 | 3,265 | +0.31% | 90,400 | 1903億2194万 | +2.03% | 21.1 | 1.82 |
03/12 | 3,195 | 3,265 | 3,175 | 3,255 | +1.24% | 110,200 | 1897億3902万 | +1.85% | 21.04 | 1.81 |
03/11 | 3,230 | 3,255 | 3,190 | 3,215 | -3.16% | 116,700 | 1874億736万 | +0.78% | 20.78 | 1.79 |
03/08 | 3,260 | 3,340 | 3,230 | 3,320 | +1.53% | 192,400 | 1935億2797万 | +4.04% | 21.46 | 1.85 |
03/07 | 3,360 | 3,365 | 3,260 | 3,270 | -1.36% | 187,400 | 1906億1339万 | +2.54% | 21.13 | 1.82 |
03/06 | 3,300 | 3,345 | 3,300 | 3,315 | -0.15% | 126,300 | 1932億3651万 | +3.95% | 21.42 | 1.85 |
03/05 | 3,330 | 3,340 | 3,290 | 3,320 | +0.3% | 120,500 | 1935億2797万 | +4.24% | 21.46 | 1.85 |
03/04 | 3,320 | 3,390 | 3,295 | 3,310 | +0.91% | 210,800 | 1929億4506万 | +4.19% | 21.39 | 1.84 |
03/01 | 3,265 | 3,305 | 3,250 | 3,280 | +1.23% | 164,600 | 1911億9631万 | +3.4% | 21.2 | 1.83 |
02/29 | 3,255 | 3,260 | 3,190 | 3,240 | -0.77% | 136,000 | 1888億6465万 | +2.37% | 20.94 | 1.8 |
02/28 | 3,280 | 3,305 | 3,240 | 3,265 | +1.24% | 142,100 | 1903億2194万 | +3.36% | 21.1 | 1.82 |
02/27 | 3,205 | 3,245 | 3,200 | 3,225 | -0.46% | 125,900 | 1879億9027万 | +2.32% | 20.84 | 1.8 |
02/26 | 3,250 | 3,290 | 3,195 | 3,240 | +2.21% | 226,500 | 1888億6465万 | +3.02% | 20.94 | 1.8 |
02/22 | 3,200 | 3,220 | 3,130 | 3,170 | +0.96% | 185,300 | 1847億8424万 | +1.21% | 20.49 | 1.77 |
02/21 | 3,100 | 3,150 | 3,085 | 3,140 | -0.16% | 114,800 | 1830億3549万 | +0.48% | 20.29 | 1.75 |
02/20 | 3,205 | 3,225 | 3,125 | 3,145 | -1.87% | 204,100 | 1833億2695万 | +0.74% | 20.32 | 1.75 |
02/19 | 3,180 | 3,210 | 3,155 | 3,205 | -0.16% | 103,200 | 1868億2444万 | +2.66% | 20.71 | 1.79 |
02/16 | 3,175 | 3,290 | 3,160 | 3,210 | +2.39% | 246,800 | 1871億1590万 | +2.92% | 20.74 | 1.79 |
02/15 | 3,160 | 3,170 | 3,110 | 3,135 | +0.16% | 149,300 | 1827億4403万 | +0.58% | 20.26 | 1.75 |
02/14 | 3,085 | 3,145 | 3,080 | 3,130 | +0.97% | 127,800 | 1824億5257万 | +0.42% | 20.23 | 1.74 |
02/13 | 3,045 | 3,105 | 3,030 | 3,100 | +2.99% | 133,800 | 1807億383万 | -0.51% | 20.03 | 1.73 |
02/09 | 3,045 | 3,070 | 3,005 | 3,010 | -1.15% | 106,700 | 1754億5759万 | -3.34% | 19.45 | 1.68 |
02/08 | 3,045 | 3,085 | 2,990 | 3,045 | -0.49% | 155,400 | 1774億9779万 | -2.34% | 19.68 | 1.7 |
02/07 | 3,100 | 3,100 | 3,000 | 3,060 | -1.92% | 242,200 | 1783億7217万 | -1.95% | 19.77 | 1.7 |
02/06 | 3,185 | 3,185 | 3,120 | 3,120 | -2.04% | 131,400 | 1818億6966万 | -0.06% | 20.16 | 1.74 |
02/05 | 3,155 | 3,195 | 3,110 | 3,185 | +2.74% | 177,500 | 1856億5861万 | +2.08% | 20.58 | 1.77 |
02/02 | 3,265 | 3,305 | 3,020 | 3,100 | -4.17% | 577,200 | 1807億383万 | -0.45% | 20.03 | 1.73 |
02/01 | 3,250 | 3,300 | 3,230 | 3,235 | -1.22% | 267,500 | 1885億7319万 | +3.95% | 20.91 | 1.8 |
01/31 | 3,245 | 3,275 | 3,225 | 3,275 | +0.15% | 139,900 | 1909億485万 | +5.44% | 21.16 | 1.82 |
01/30 | 3,225 | 3,290 | 3,205 | 3,270 | +1.55% | 155,600 | 1906億1339万 | +5.55% | 21.13 | 1.82 |
01/29 | 3,155 | 3,235 | 3,140 | 3,220 | +3.37% | 142,100 | 1876億9881万 | +4.14% | 20.81 | 1.79 |
01/26 | 3,155 | 3,215 | 3,105 | 3,115 | -2.35% | 109,400 | 1815億7820万 | +0.91% | 20.13 | 1.74 |
01/25 | 3,155 | 3,210 | 3,145 | 3,190 | +3.24% | 124,300 | 1859億5007万 | +3.4% | 20.61 | 1.78 |
01/24 | 3,095 | 3,115 | 3,060 | 3,090 | 0% | 74,200 | 1801億2091万 | +0.23% | 19.97 | 1.72 |
01/23 | 3,130 | 3,130 | 3,070 | 3,090 | -0.48% | 78,800 | 1801億2091万 | +0.19% | 19.97 | 1.72 |
01/22 | 3,100 | 3,120 | 3,080 | 3,105 | +2.31% | 67,600 | 1809億9529万 | +0.65% | 20.07 | 1.73 |
01/19 | 2,972 | 3,050 | 2,950 | 3,035 | +3.62% | 95,200 | 1769億1488万 | -1.62% | 19.61 | 1.69 |
01/18 | 2,968 | 2,992 | 2,914 | 2,929 | -1.55% | 118,400 | 1707億3597万 | -5.15% | 18.93 | 1.63 |
01/17 | 3,075 | 3,090 | 2,970 | 2,975 | -3.25% | 163,600 | 1734億1738万 | -3.78% | 19.23 | 1.66 |
01/16 | 3,145 | 3,145 | 3,075 | 3,075 | -2.23% | 55,300 | 1792億4654万 | -0.74% | 19.87 | 1.71 |
01/15 | 3,130 | 3,150 | 3,120 | 3,145 | +0.48% | 50,700 | 1833億2695万 | +1.45% | 20.32 | 1.75 |
01/12 | 3,170 | 3,170 | 3,115 | 3,130 | -1.11% | 54,100 | 1824億5257万 | +1.23% | 20.23 | 1.74 |
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 | |
2009年 3月期 | 1,265 2,530 4/30 | 675 1,350 10/28 | 508,600 254,300 4/9 | - | - | +9.66% 1/6 | -21.86% 10/10 |
2010年 3月期 | 1,268 2,535 8/12 | 742 1,483 4/10 | 316,400 158,200 4/15 | - | - | +20.3% 5/19 | -11.74% 10/5 |
2011年 3月期 | 1,425 2,850 2/7 | 1,060 2,120 3/15 | 353,800 176,900 4/1 | 782億7240万 | 582億2368万 | +8.11% 12/8 | -17.82% 3/15 |
2012年 3月期 | 1,295 2,590 4/4 | 925 1,850 11/17 | 205,000 102,500 9/9 | 711億3176万 | 508億840万 | +8.26% 2/27 | -8.41% 8/9 |
2013年 3月期 | 1,399 2,798 3/21 | 920 1,840 6/4 1,840 5/31 | 253,200 126,600 3/29 | 768億4427万 | 505億3376万 | +11% 4/25 | -8.1% 5/28 |
2014年 3月期 | 1,885 3,770 5/15 | 1,239 2,478 4/2 | 542,800 271,400 5/10 | 1035億3928万 | 680億5579万 | +21.48% 5/10 | -10.1% 6/7 |
2015年 3月期 | 2,223 4,445 3/25 | 1,435 2,870 5/20 | 593,800 296,900 11/4 | 1220億7748万 | 788億2168万 | +12.66% 11/28 | -6.81% 10/16 |
2016年 3月期 | 2,680 5,360 6/24 | 1,690 3,380 2/12 | 734,800 367,400 5/7 | 1472億704万 | 929億132万 | +13.3% 6/1 | -17.67% 2/12 |
2017年 3月期 | 2,600 5,200 1/25 | 1,476 2,951 7/7 | 1,416,200 708,100 3/1 | 1428億1280万 | 812億3660万 | +10.41% 11/30 | -12.01% 6/24 |
2018年 3月期 | 2,895 5,790 11/9 | 2,158 4,315 3/23 | 657,000 328,500 1/25 | 1671億2947万 | 1242億7499万 | +8.32% 8/7 | -9.63% 3/5 |
2019年 3月期 | 2,463 4,925 6/7 | 1,424 2,847 12/25 | 575,000 287,500 5/7 | 1418億4341万 | 821億8587万 | +13.1% 2/14 | -16.97% 12/25 |
2020年 3月期 | 2,610 5,220 2/7 | 1,508 3,015 8/6 | 449,800 224,900 2/6 | 1512億2155万 | 873億4348万 | +15.15% 11/7 | -23.61% 3/16 |
2021年 3月期 | 3,345 6,690 1/21 | 1,845 3,690 4/6 | 528,800 264,400 8/6 | 1939億9997万 | 1068億9799万 | +16.43% 5/19 | -11.44% 4/30 |
2022年 3月期 | 3,600 1/5 1/4 | 2,410 4,820 5/26 | 666,400 333,200 8/2 | 2090億9926万 | 1397億7277万 | +12.78% 11/12 | -12.37% 5/13 |
2023年 3月期 | 3,315 4/28 | 2,178 1/6 | 345,400 7/28 | 1925億4556万 | 1267億2802万 | +7.03% 5/1 | -12.24% 6/20 |
2024年 3月期 | 3,440 3/27 | 2,328 10/26 | 1,040,000 11/6 | 2005億2296万 | 1357億274万 | +18.39% 11/6 | -8.39% 5/1 |
最新 | 3,115 2024/6/7 | 66,200 | 1815億7820万 | -0.54% 3,132 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- 51%(1.51倍)
- 2006/12/29 vs 2005/12/30
- 16%(1.16倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 43%(1.43倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- 30%(1.3倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 44%(1.44倍)
- 2020/12/30 vs 2019/12/30
- 37%(1.37倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- -36%(0.64倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/06/07 vs 2023/12/29
- 0%(1倍)
- 過去安値
645円(2001/10/18) - 383%(4.83倍)
3,115円(6/7)