株価チャート
株価
6/7
- 前日 (6/6)
- 1,565
- 始値
- 1,569
- 高値
- 1,575
- 安値
- 1,557
- 終値 +0.64%
- 1,575
- 出来高 -41.01%
- 8,200
乖離率
- 株価(5日)
移動平均値 - +0.64%
1,565 - 株価(25日)
移動平均値 - +2.54%
1,536 - 出来高(5日)
移動平均値 - -33.01%
12,240
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 | 1,569 | 1,575 | 1,557 | 1,575 | +0.64% | 8,200 | 299億4461万 | +2.54% | 15.46 | 2.09 |
06/06 | 1,558 | 1,573 | 1,551 | 1,565 | +0.51% | 13,900 | 297億5448万 | +2.09% | 15.37 | 2.08 |
06/05 | 1,564 | 1,564 | 1,552 | 1,557 | -1.08% | 9,600 | 296億238万 | +1.7% | 15.29 | 2.07 |
06/04 | 1,551 | 1,578 | 1,551 | 1,574 | +1.42% | 17,700 | 299億2559万 | +3.01% | 15.45 | 2.09 |
06/03 | 1,567 | 1,568 | 1,552 | 1,552 | -0.83% | 11,800 | 295億732万 | +1.77% | 15.24 | 2.06 |
05/31 | 1,558 | 1,565 | 1,533 | 1,565 | +0.71% | 11,000 | 297億5448万 | +2.69% | 15.37 | 2.08 |
05/30 | 1,522 | 1,554 | 1,518 | 1,554 | +1.5% | 14,500 | 295億4535万 | +2.1% | 15.26 | 2.06 |
05/29 | 1,545 | 1,552 | 1,522 | 1,531 | -1.42% | 11,100 | 291億806万 | +0.66% | 15.03 | 2.03 |
05/28 | 1,574 | 1,580 | 1,550 | 1,553 | +1.24% | 20,500 | 295億2633万 | +2.24% | 15.25 | 2.06 |
05/27 | 1,518 | 1,534 | 1,513 | 1,534 | +1.99% | 8,500 | 291億6510万 | +0.99% | 15.06 | 2.03 |
05/24 | 1,505 | 1,519 | 1,504 | 1,504 | -0.2% | 8,900 | 285億9472万 | -0.92% | 14.77 | 1.99 |
05/23 | 1,515 | 1,519 | 1,507 | 1,507 | -0.53% | 10,900 | 286億5176万 | -0.79% | 14.8 | 2 |
05/22 | 1,521 | 1,526 | 1,515 | 1,515 | -0.33% | 9,300 | 288億386万 | -0.46% | 14.87 | 2.01 |
05/21 | 1,534 | 1,540 | 1,520 | 1,520 | -0.39% | 5,900 | 288億9892万 | -0.33% | 14.92 | 2.02 |
05/20 | 1,536 | 1,549 | 1,525 | 1,526 | -1.1% | 13,200 | 290億1300万 | -0.07% | 14.98 | 2.02 |
05/17 | 1,544 | 1,545 | 1,534 | 1,543 | -0.06% | 5,500 | 293億3621万 | +0.92% | 15.15 | 2.05 |
05/16 | 1,559 | 1,560 | 1,523 | 1,544 | -0.64% | 14,200 | 293億5522万 | +0.92% | 15.16 | 2.05 |
05/15 | 1,573 | 1,573 | 1,550 | 1,554 | -0.89% | 11,300 | 295億4535万 | +1.44% | 15.26 | 2.06 |
05/14 | 1,584 | 1,584 | 1,560 | 1,568 | -0.57% | 9,800 | 298億1152万 | +2.35% | 15.39 | 2.08 |
05/13 | 1,538 | 1,584 | 1,522 | 1,577 | +4.3% | 32,600 | 299億8263万 | +2.87% | 15.48 | 2.09 |
05/10 | 1,515 | 1,515 | 1,497 | 1,512 | +0.13% | 12,300 | 287億4682万 | -1.37% | 14.84 | 2.01 |
05/09 | 1,502 | 1,517 | 1,494 | 1,510 | +1.21% | 10,600 | 287億880万 | -1.63% | 14.83 | 2 |
05/08 | 1,513 | 1,513 | 1,492 | 1,492 | -1.19% | 12,600 | 283億6657万 | -2.99% | 14.65 | 1.98 |
05/07 | 1,466 | 1,510 | 1,466 | 1,510 | +3.14% | 22,500 | 287億880万 | -2.08% | 14.83 | 2 |
05/02 | 1,495 | 1,495 | 1,463 | 1,464 | -1.74% | 13,900 | 278億3422万 | -5.24% | 14.37 | 1.94 |
05/01 | 1,512 | 1,512 | 1,480 | 1,490 | -1.46% | 9,200 | 283億2855万 | -3.99% | 14.63 | 1.98 |
04/30 | 1,500 | 1,512 | 1,488 | 1,512 | +1.54% | 15,300 | 287億4682万 | -2.95% | 14.84 | 2.01 |
04/26 | 1,492 | 1,493 | 1,465 | 1,489 | -0.73% | 22,700 | 283億954万 | -4.73% | 14.62 | 1.97 |
04/25 | 1,514 | 1,514 | 1,500 | 1,500 | -1.12% | 9,400 | 285億1867万 | -4.46% | 14.73 | 1.99 |
04/24 | 1,532 | 1,532 | 1,511 | 1,517 | -0.72% | 11,100 | 288億4188万 | -3.74% | 14.89 | 2.01 |
04/23 | 1,517 | 1,528 | 1,517 | 1,528 | +0.73% | 3,700 | 290億5102万 | -3.41% | 15 | 2.03 |
04/22 | 1,500 | 1,523 | 1,500 | 1,517 | +1.13% | 6,100 | 288億4188万 | -4.41% | 14.89 | 2.01 |
04/19 | 1,529 | 1,529 | 1,487 | 1,500 | -2.41% | 24,400 | 285億1867万 | -5.72% | 14.73 | 1.99 |
04/18 | 1,522 | 1,542 | 1,522 | 1,537 | +1.39% | 9,900 | 292億2213万 | -3.76% | 15.09 | 2.04 |
04/17 | 1,547 | 1,547 | 1,513 | 1,516 | -1.11% | 13,000 | 288億2287万 | -5.19% | 14.88 | 2.01 |
04/16 | 1,563 | 1,563 | 1,532 | 1,533 | -2.48% | 21,100 | 291億4608万 | -4.31% | 15.05 | 2.03 |
04/15 | 1,571 | 1,578 | 1,563 | 1,572 | -0.63% | 16,900 | 298億8757万 | -1.93% | 15.43 | 2.09 |
04/12 | 1,577 | 1,586 | 1,576 | 1,582 | +0.51% | 11,600 | 300億7769万 | -1.43% | 15.53 | 2.1 |
04/11 | 1,577 | 1,581 | 1,568 | 1,574 | -0.88% | 7,700 | 299億2559万 | -1.93% | 15.45 | 2.09 |
04/10 | 1,583 | 1,588 | 1,580 | 1,588 | +0.76% | 8,600 | 301億9177万 | -1.12% | 15.59 | 2.11 |
04/09 | 1,582 | 1,584 | 1,563 | 1,576 | -0.38% | 11,900 | 299億6362万 | -1.87% | 15.47 | 2.09 |
04/08 | 1,574 | 1,583 | 1,566 | 1,582 | +1.22% | 10,000 | 300億7769万 | -1.49% | 15.53 | 2.1 |
04/05 | 1,564 | 1,572 | 1,552 | 1,563 | -0.7% | 15,600 | 297億1646万 | -2.74% | 15.35 | 2.07 |
04/04 | 1,580 | 1,583 | 1,565 | 1,574 | -0.32% | 20,500 | 299億2559万 | -2.18% | 15.45 | 2.09 |
04/03 | 1,560 | 1,587 | 1,560 | 1,579 | +0.64% | 17,400 | 300億2066万 | -1.99% | 15.5 | 2.09 |
04/02 | 1,577 | 1,578 | 1,561 | 1,569 | -0.51% | 23,600 | 298億3053万 | -2.73% | 15.4 | 2.08 |
04/01 | 1,600 | 1,607 | 1,574 | 1,577 | -1.38% | 21,800 | 299億8263万 | -2.35% | 15.48 | 2.09 |
03/29 | 1,586 | 1,606 | 1,586 | 1,599 | +1.33% | 17,100 | 304億91万 | -1.17% | 14.19 | 2.12 |
03/28 | 1,616 | 1,616 | 1,578 | 1,578 | -4.54% | 126,400 | 300億164万 | -2.47% | 14 | 2.09 |
03/27 | 1,660 | 1,668 | 1,650 | 1,653 | +0.55% | 161,200 | 314億2758万 | +2.04% | 14.67 | 2.19 |
03/26 | 1,632 | 1,649 | 1,629 | 1,644 | +0.74% | 33,200 | 312億5647万 | +1.48% | 14.59 | 2.18 |
03/25 | 1,657 | 1,657 | 1,632 | 1,632 | -1.51% | 60,100 | 310億2832万 | +0.74% | 14.48 | 2.16 |
03/22 | 1,661 | 1,662 | 1,650 | 1,657 | +0.36% | 18,300 | 315億363万 | +2.16% | 14.7 | 2.2 |
03/21 | 1,670 | 1,670 | 1,650 | 1,651 | -0.42% | 43,900 | 313億8955万 | +1.73% | 14.65 | 2.19 |
03/19 | 1,650 | 1,658 | 1,635 | 1,658 | +0.18% | 54,100 | 315億2264万 | +2.03% | 14.71 | 2.2 |
03/18 | 1,647 | 1,656 | 1,645 | 1,655 | +1.29% | 17,400 | 314億6560万 | +1.78% | 14.69 | 2.2 |
03/15 | 1,628 | 1,642 | 1,620 | 1,634 | +0.12% | 27,900 | 310億6634万 | +0.43% | 14.5 | 2.17 |
03/14 | 1,604 | 1,632 | 1,601 | 1,632 | +2.26% | 27,300 | 310億2832万 | 0% | 14.48 | 2.16 |
03/13 | 1,604 | 1,608 | 1,585 | 1,596 | +0.88% | 18,200 | 303億4387万 | -2.39% | 14.16 | 2.12 |
03/12 | 1,577 | 1,587 | 1,560 | 1,582 | +0.32% | 29,500 | 300億7769万 | -3.54% | 14.04 | 2.1 |
03/11 | 1,600 | 1,608 | 1,550 | 1,577 | -1.5% | 91,600 | 299億8263万 | -4.08% | 13.99 | 2.09 |
03/08 | 1,589 | 1,610 | 1,585 | 1,601 | +0.06% | 65,300 | 304億3893万 | -2.91% | 14.21 | 2.12 |
03/07 | 1,594 | 1,607 | 1,592 | 1,600 | +0.06% | 48,300 | 304億1992万 | -3.26% | 14.2 | 2.12 |
03/06 | 1,592 | 1,612 | 1,580 | 1,599 | +0.44% | 58,500 | 304億91万 | -3.62% | 14.19 | 2.12 |
03/05 | 1,561 | 1,600 | 1,546 | 1,592 | +1.21% | 64,400 | 302億6782万 | -4.33% | 14.13 | 2.11 |
03/04 | 1,589 | 1,589 | 1,561 | 1,573 | -0.94% | 91,100 | 299億658万 | -5.7% | 13.96 | 2.09 |
03/01 | 1,610 | 1,620 | 1,572 | 1,588 | -1.73% | 97,400 | 301億9177万 | -5.02% | 14.09 | 2.11 |
02/29 | 1,621 | 1,622 | 1,603 | 1,616 | -1.28% | 67,100 | 307億2412万 | -3.52% | 14.34 | 2.14 |
02/28 | 1,616 | 1,644 | 1,616 | 1,637 | +0.37% | 64,800 | 311億2338万 | -2.44% | 14.53 | 2.17 |
02/27 | 1,623 | 1,631 | 1,610 | 1,631 | +0.55% | 29,600 | 310億930万 | -2.97% | 14.47 | 2.16 |
02/26 | 1,636 | 1,661 | 1,622 | 1,622 | -0.61% | 29,100 | 308億3819万 | -3.68% | 14.39 | 2.15 |
02/22 | 1,620 | 1,646 | 1,618 | 1,632 | +1.37% | 22,500 | 310億2832万 | -3.32% | 14.48 | 2.16 |
02/21 | 1,609 | 1,625 | 1,608 | 1,610 | -1.11% | 23,500 | 306億1004万 | -4.79% | 14.29 | 2.14 |
02/20 | 1,647 | 1,650 | 1,622 | 1,628 | -1.15% | 33,600 | 309億5227万 | -4.07% | 14.45 | 2.16 |
02/19 | 1,637 | 1,647 | 1,584 | 1,647 | -0.72% | 60,300 | 313億1350万 | -3.29% | 14.62 | 2.18 |
02/16 | 1,666 | 1,666 | 1,641 | 1,659 | -0.6% | 36,400 | 315億4165万 | -2.81% | 14.72 | 2.2 |
02/15 | 1,700 | 1,715 | 1,662 | 1,669 | -1.3% | 35,200 | 317億3178万 | -2.57% | 14.81 | 2.21 |
02/14 | 1,685 | 1,696 | 1,676 | 1,691 | +0.36% | 19,800 | 321億5005万 | -1.57% | 15.01 | 2.24 |
02/13 | 1,692 | 1,693 | 1,671 | 1,685 | -0.06% | 18,000 | 320億3598万 | -2.15% | 14.95 | 2.23 |
02/09 | 1,694 | 1,710 | 1,684 | 1,686 | -0.71% | 23,700 | 320億5499万 | -2.37% | 14.96 | 2.24 |
02/08 | 1,733 | 1,733 | 1,693 | 1,698 | -2.86% | 34,200 | 322億8314万 | -1.96% | 15.07 | 2.25 |
02/07 | 1,702 | 1,770 | 1,698 | 1,748 | +2.22% | 38,400 | 332億3376万 | +0.69% | 15.51 | 2.32 |
02/06 | 1,702 | 1,719 | 1,692 | 1,710 | +0.18% | 16,500 | 325億1129万 | -1.67% | 15.17 | 2.27 |
02/05 | 1,702 | 1,717 | 1,694 | 1,707 | +0.47% | 20,900 | 324億5425万 | -2.07% | 15.15 | 2.26 |
02/02 | 1,694 | 1,712 | 1,675 | 1,699 | +0.06% | 22,800 | 323億215万 | -2.69% | 15.08 | 2.25 |
02/01 | 1,697 | 1,723 | 1,678 | 1,698 | -2.25% | 44,700 | 322億8314万 | -2.97% | 15.07 | 2.25 |
01/31 | 1,721 | 1,737 | 1,700 | 1,737 | +0.93% | 22,600 | 330億2462万 | -0.97% | 15.41 | 2.3 |
01/30 | 1,735 | 1,744 | 1,719 | 1,721 | +0.35% | 25,200 | 327億2042万 | -2.05% | 15.27 | 2.28 |
01/29 | 1,695 | 1,715 | 1,694 | 1,715 | +1.66% | 18,100 | 326億635万 | -2.61% | 15.22 | 2.27 |
01/26 | 1,694 | 1,704 | 1,676 | 1,687 | +0.3% | 25,700 | 320億7400万 | -4.47% | 14.97 | 2.24 |
01/25 | 1,670 | 1,687 | 1,669 | 1,682 | +0.6% | 21,300 | 319億7894万 | -5.03% | 14.93 | 2.23 |
01/24 | 1,680 | 1,708 | 1,652 | 1,672 | -0.48% | 46,200 | 317億8881万 | -5.75% | 14.84 | 2.22 |
01/23 | 1,715 | 1,719 | 1,656 | 1,680 | -2.38% | 57,000 | 319億4091万 | -5.62% | 14.91 | 2.23 |
01/22 | 1,701 | 1,724 | 1,701 | 1,721 | +1.18% | 13,200 | 327億2042万 | -3.64% | 15.27 | 2.28 |
01/19 | 1,711 | 1,716 | 1,692 | 1,701 | -0.29% | 19,900 | 323億4018万 | -4.92% | 15.09 | 2.26 |
01/18 | 1,722 | 1,735 | 1,701 | 1,706 | -1.39% | 16,700 | 324億3524万 | -4.85% | 15.14 | 2.26 |
01/17 | 1,756 | 1,764 | 1,723 | 1,730 | -0.97% | 25,600 | 328億9154万 | -3.57% | 15.35 | 2.29 |
01/16 | 1,789 | 1,789 | 1,746 | 1,747 | -2.02% | 22,300 | 332億1475万 | -2.57% | 15.5 | 2.32 |
01/15 | 1,756 | 1,783 | 1,754 | 1,783 | +1.65% | 23,500 | 338億9920万 | -0.56% | 15.82 | 2.36 |
01/12 | 1,793 | 1,794 | 1,743 | 1,754 | -2.18% | 40,300 | 333億4784万 | -2.01% | 15.56 | 2.33 |
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 | |
2008年 3月期 | 1,060 2,120 4/4 | 331 662 3/21 | 404,200 202,100 8/31 | - | - | +25.1% 4/9 | -41.29% 9/14 |
2009年 3月期 | 655 1,310 9/8 1,310 9/5 | 338 675 12/19 | 95,400 47,700 5/23 | - | - | +15.48% 8/21 | -30.94% 10/8 |
2010年 3月期 | 415 830 9/24 | 305 610 5/11 | 178,600 89,300 8/26 | - | - | +14.1% 8/31 | -9.17% 10/7 |
2011年 3月期 | 423 845 12/20 | 310 620 8/25 | 29,200 14,600 10/15 | 58億5923万 | 42億9908万 | +13.86% 12/20 | -8.95% 3/17 |
2012年 3月期 | 398 794 3/16 795 3/15 | 337 673 10/25 | 16,600 8,300 3/15 | 55億1253万 | 46億6658万 | +5.83% 3/15 | -5.85% 3/29 |
2013年 3月期 | 414 828 1/9 | 350 700 12/25 | 613,600 306,800 1/9 | 57億4135万 | 48億5380万 | +9.11% 12/5 | -4.99% 12/25 |
2014年 3月期 | 420 840 3/31 | 366 731 6/7 | 127,600 63,800 5/1 | 70億137万 | 50億6875万 | +4.83% 12/30 | -6.55% 4/15 4/14 |
2015年 3月期 | 454 907 3/18 907 3/17 | 376 751 4/11 | 68,800 34,400 3/6 | 75億5982万 | 62億5956万 | +7.28% 3/17 | -2.91% 10/17 |
2016年 3月期 | 473 945 2/1 | 390 780 9/29 | 176,000 88,000 3/28 | 78億7655万 | 65億128万 | +9.54% 2/1 | -5.56% 9/7 |
2017年 3月期 | 717 1,434 3/3 | 409 818 9/2 | 248,800 124,400 3/6 | 119億5235万 | 68億1801万 | +16.81% 3/3 | -10.18% 4/6 |
2018年 3月期 | 922 1,843 2/16 | 573 1,145 4/12 | 525,600 262,800 2/23 | 153億6136万 | 95億4354万 | +16.86% 7/26 | -9.51% 9/8 |
2019年 3月期 | 1,274 2,548 6/19 | 670 1,339 3/18 | 312,400 156,200 5/10 | 212億3751万 | 111億6053万 | +20.98% 5/22 | -14.21% 12/25 |
2020年 3月期 | 1,213 1/22 | 670 4/10 | 331,700 8/27 | 202億2065万 | 111億6886万 | +18.66% 1/14 | -22.58% 2/28 |
2021年 3月期 | 1,071 9/28 | 805 4/7 | 304,700 3/17 | 178億5351万 | 134億1931万 | +8.73% 9/28 | -13.09% 8/3 |
2022年 3月期 | 1,082 12/16 | 860 4/21 | 612,800 8/26 | 205億7147万 | 163億5070万 | +6.34% 11/1 | -4.69% 11/30 |
2023年 3月期 | 1,269 3/9 | 1,004 9/29 | 386,200 9/28 | 241億2680万 | 190億8850万 | +11.72% 5/30 | -7.63% 8/10 |
2024年 3月期 | 1,878 12/20 | 1,241 4/3 | 362,000 9/27 | 357億538万 | 235億9445万 | +13.47% 12/11 | -7.28% 10/4 |
最新 | 1,575 2024/6/7 | 8,200 | 299億4461万 | +2.54% 1,536 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/28 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/28
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 70%(1.7倍)
- 2018/12/28 vs 2017/12/29
- 13%(1.13倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 61%(1.61倍)
- 2024/06/07 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
305円(2009/05/11) - 416%(5.16倍)
1,575円(6/7)