株価チャート
株価
6/7
- 前日 (6/6)
- 1,392
- 始値
- 1,382
- 高値
- 1,410
- 安値
- 1,382
- 終値 +1.15%
- 1,408
- 出来高 -3.99%
- 62,600
乖離率
- 株価(5日)
移動平均値 - +1%
1,394 - 株価(25日)
移動平均値 - +5.39%
1,336 - 出来高(5日)
移動平均値 - -11.95%
71,100
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 | 1,382 | 1,410 | 1,382 | 1,408 | +1.15% | 62,600 | 402億8555万 | +5.39% | 13.86 | 2.02 |
06/06 | 1,391 | 1,400 | 1,383 | 1,392 | +0.94% | 65,200 | 398億2776万 | +4.27% | 13.7 | 2 |
06/05 | 1,388 | 1,404 | 1,377 | 1,379 | -1.43% | 61,800 | 394億5581万 | +3.37% | 13.57 | 1.98 |
06/04 | 1,385 | 1,415 | 1,380 | 1,399 | +0.65% | 96,600 | 400億2804万 | +5.03% | 13.77 | 2.01 |
06/03 | 1,395 | 1,395 | 1,362 | 1,390 | +0.22% | 69,300 | 397億7054万 | +4.43% | 13.68 | 2 |
05/31 | 1,370 | 1,390 | 1,366 | 1,387 | +1.91% | 92,000 | 396億8470万 | +4.29% | 13.65 | 1.99 |
05/30 | 1,301 | 1,364 | 1,300 | 1,361 | +4.53% | 125,200 | 389億4079万 | +2.41% | 13.39 | 1.96 |
05/29 | 1,311 | 1,321 | 1,302 | 1,302 | -0.46% | 29,800 | 372億5269万 | -2.11% | 12.81 | 1.87 |
05/28 | 1,323 | 1,338 | 1,308 | 1,308 | -0.91% | 50,000 | 374億2436万 | -1.73% | 12.87 | 1.88 |
05/27 | 1,306 | 1,322 | 1,305 | 1,320 | +1.46% | 31,000 | 377億6770万 | -1.05% | 12.99 | 1.9 |
05/24 | 1,266 | 1,307 | 1,266 | 1,301 | +1.25% | 46,100 | 372億2408万 | -2.55% | 12.8 | 1.87 |
05/23 | 1,285 | 1,285 | 1,271 | 1,285 | +0.39% | 27,700 | 367億6629万 | -3.89% | 12.65 | 1.85 |
05/22 | 1,291 | 1,294 | 1,280 | 1,280 | -1.16% | 32,400 | 366億2323万 | -4.62% | 12.6 | 1.84 |
05/21 | 1,303 | 1,313 | 1,295 | 1,295 | -0.69% | 41,900 | 370億5241万 | -3.93% | 12.74 | 1.86 |
05/20 | 1,300 | 1,319 | 1,298 | 1,304 | +0.69% | 66,300 | 373億991万 | -3.62% | 12.83 | 1.87 |
05/17 | 1,300 | 1,307 | 1,291 | 1,295 | -0.61% | 39,900 | 370億5241万 | -4.57% | 12.74 | 1.86 |
05/16 | 1,285 | 1,308 | 1,270 | 1,303 | +1.96% | 84,200 | 372億8130万 | -4.33% | 12.82 | 1.87 |
05/15 | 1,289 | 1,289 | 1,270 | 1,278 | +0.16% | 51,600 | 365億6600万 | -6.44% | 12.58 | 1.84 |
05/14 | 1,301 | 1,304 | 1,267 | 1,276 | -3.33% | 117,300 | 365億878万 | -6.93% | 12.56 | 1.83 |
05/13 | 1,286 | 1,323 | 1,286 | 1,320 | +4.02% | 174,400 | 377億6770万 | -4% | 12.99 | 1.9 |
05/10 | 1,351 | 1,352 | 1,265 | 1,269 | -9.23% | 297,600 | 363億850万 | -7.98% | 12.49 | 1.82 |
05/09 | 1,396 | 1,410 | 1,384 | 1,398 | +0.14% | 82,700 | 399億9943万 | +1.01% | 13.76 | 2.01 |
05/08 | 1,390 | 1,404 | 1,387 | 1,396 | +0.14% | 38,100 | 399億4221万 | +0.94% | 13.74 | 2.01 |
05/07 | 1,369 | 1,394 | 1,369 | 1,394 | +1.98% | 39,600 | 398億8498万 | +0.87% | 13.72 | 2 |
05/02 | 1,364 | 1,373 | 1,353 | 1,367 | +0.22% | 22,300 | 391億1246万 | -0.94% | 13.45 | 1.96 |
05/01 | 1,368 | 1,368 | 1,349 | 1,364 | -0.22% | 30,500 | 390億2663万 | -1.23% | 13.42 | 1.96 |
04/30 | 1,356 | 1,373 | 1,351 | 1,367 | +1.26% | 61,800 | 391億1246万 | -1.01% | 13.45 | 1.96 |
04/26 | 1,350 | 1,357 | 1,331 | 1,350 | -0.3% | 41,200 | 386億2606万 | -2.17% | 13.29 | 1.94 |
04/25 | 1,379 | 1,379 | 1,351 | 1,354 | -1.96% | 42,600 | 387億4051万 | -1.88% | 13.33 | 1.95 |
04/24 | 1,361 | 1,386 | 1,353 | 1,381 | +1.47% | 49,600 | 395億1303万 | +0.07% | 13.59 | 1.98 |
04/23 | 1,373 | 1,381 | 1,357 | 1,361 | -0.73% | 18,000 | 389億4079万 | -1.23% | 13.39 | 1.96 |
04/22 | 1,359 | 1,378 | 1,359 | 1,371 | +1.71% | 37,500 | 392億2691万 | -0.44% | 13.49 | 1.97 |
04/19 | 1,364 | 1,367 | 1,316 | 1,348 | -1.75% | 102,200 | 385億6884万 | -2.03% | 13.27 | 1.94 |
04/18 | 1,333 | 1,380 | 1,333 | 1,372 | +2.39% | 65,900 | 392億5552万 | -0.36% | 13.5 | 1.97 |
04/17 | 1,363 | 1,363 | 1,334 | 1,340 | -1.69% | 36,600 | 383億3994万 | -2.69% | 13.19 | 1.93 |
04/16 | 1,388 | 1,389 | 1,358 | 1,363 | -2.29% | 57,000 | 389億9801万 | -1.16% | 13.41 | 1.96 |
04/15 | 1,428 | 1,428 | 1,394 | 1,395 | -3.06% | 42,900 | 399億1360万 | +1.09% | 13.73 | 2.01 |
04/12 | 1,420 | 1,449 | 1,416 | 1,439 | +2.06% | 74,800 | 411億7252万 | +4.28% | 14.16 | 2.07 |
04/11 | 1,402 | 1,413 | 1,398 | 1,410 | -0.91% | 23,200 | 403億4277万 | +2.32% | 13.88 | 2.03 |
04/10 | 1,393 | 1,423 | 1,393 | 1,423 | +1.64% | 50,100 | 407億1473万 | +3.34% | 14 | 2.05 |
04/09 | 1,403 | 1,409 | 1,390 | 1,400 | -0.36% | 40,600 | 400億5666万 | +1.82% | 13.78 | 2.01 |
04/08 | 1,401 | 1,413 | 1,387 | 1,405 | +0.36% | 45,200 | 401億9971万 | +2.26% | 13.83 | 2.02 |
04/05 | 1,377 | 1,402 | 1,360 | 1,400 | +0.07% | 71,200 | 400億5666万 | +1.82% | 13.78 | 2.01 |
04/04 | 1,428 | 1,435 | 1,395 | 1,399 | -0.71% | 105,000 | 400億2804万 | +1.67% | 13.77 | 2.01 |
04/03 | 1,388 | 1,420 | 1,372 | 1,409 | +0.64% | 107,100 | 403億1416万 | +2.32% | 13.87 | 2.03 |
04/02 | 1,379 | 1,425 | 1,379 | 1,400 | +1.74% | 133,700 | 400億5666万 | +1.6% | 13.78 | 2.01 |
04/01 | 1,369 | 1,383 | 1,354 | 1,376 | +1.1% | 75,200 | 393億6997万 | -0.22% | 13.54 | 1.98 |
03/29 | 1,340 | 1,362 | 1,338 | 1,361 | +0.96% | 51,000 | 389億4079万 | -1.31% | 13.27 | 1.95 |
03/28 | 1,352 | 1,354 | 1,335 | 1,348 | -2.6% | 77,300 | 385億6884万 | -2.32% | 13.14 | 1.93 |
03/27 | 1,375 | 1,391 | 1,371 | 1,384 | +1.32% | 97,300 | 395億9886万 | +0.14% | 13.49 | 1.99 |
03/26 | 1,345 | 1,376 | 1,345 | 1,366 | +1.11% | 76,700 | 390億8385万 | -1.23% | 13.32 | 1.96 |
03/25 | 1,361 | 1,364 | 1,335 | 1,351 | -0.3% | 88,200 | 386億5467万 | -2.17% | 13.17 | 1.94 |
03/22 | 1,354 | 1,355 | 1,341 | 1,355 | +0.82% | 74,900 | 387億6912万 | -1.81% | 13.21 | 1.94 |
03/21 | 1,360 | 1,375 | 1,337 | 1,344 | +0.6% | 80,600 | 384億5439万 | -2.54% | 13.1 | 1.93 |
03/19 | 1,330 | 1,338 | 1,313 | 1,336 | +0.45% | 88,500 | 382億2549万 | -2.84% | 13.02 | 1.92 |
03/18 | 1,357 | 1,358 | 1,330 | 1,330 | -1.7% | 64,200 | 380億5382万 | -2.92% | 12.97 | 1.91 |
03/15 | 1,355 | 1,358 | 1,343 | 1,353 | -0.66% | 80,300 | 387億1190万 | -0.88% | 13.19 | 1.94 |
03/14 | 1,369 | 1,369 | 1,350 | 1,362 | -0.22% | 58,600 | 389億6940万 | +0.15% | 13.28 | 1.95 |
03/13 | 1,411 | 1,411 | 1,354 | 1,365 | -2.5% | 70,000 | 390億5524万 | +0.89% | 13.31 | 1.96 |
03/12 | 1,375 | 1,400 | 1,368 | 1,400 | +0.5% | 69,800 | 400億5666万 | +3.93% | 13.65 | 2.01 |
03/11 | 1,381 | 1,407 | 1,377 | 1,393 | -0.21% | 101,600 | 398億5637万 | +3.96% | 13.58 | 2 |
03/08 | 1,362 | 1,420 | 1,362 | 1,396 | +1.01% | 134,900 | 399億4221万 | +4.8% | 13.61 | 2 |
03/07 | 1,397 | 1,418 | 1,372 | 1,382 | +0.44% | 101,900 | 395億4164万 | +4.3% | 13.47 | 1.98 |
03/06 | 1,367 | 1,384 | 1,357 | 1,376 | -0.51% | 87,700 | 393億6997万 | +4.32% | 13.41 | 1.97 |
03/05 | 1,377 | 1,392 | 1,356 | 1,383 | -0.07% | 54,700 | 395億7025万 | +5.41% | 13.48 | 1.98 |
03/04 | 1,420 | 1,420 | 1,383 | 1,384 | -2.26% | 79,500 | 395億9886万 | +5.97% | 13.49 | 1.99 |
03/01 | 1,422 | 1,425 | 1,398 | 1,416 | -0.35% | 76,300 | 405億1445万 | +9.01% | 13.8 | 2.03 |
02/29 | 1,421 | 1,434 | 1,415 | 1,421 | -0.84% | 49,900 | 406億5750万 | +10.07% | 13.85 | 2.04 |
02/28 | 1,444 | 1,460 | 1,433 | 1,433 | -0.42% | 76,700 | 410億85万 | +11.69% | 13.97 | 2.06 |
02/27 | 1,417 | 1,448 | 1,417 | 1,439 | +1.55% | 113,700 | 411億7252万 | +12.95% | 14.03 | 2.06 |
02/26 | 1,404 | 1,424 | 1,391 | 1,417 | +1.87% | 81,200 | 405億4306万 | +12.1% | 13.81 | 2.03 |
02/22 | 1,390 | 1,419 | 1,386 | 1,391 | +1.02% | 73,600 | 397億9915万 | +10.84% | 13.56 | 2 |
02/21 | 1,407 | 1,414 | 1,372 | 1,377 | -1.5% | 90,300 | 393億9858万 | +10.51% | 13.42 | 1.98 |
02/20 | 1,396 | 1,406 | 1,387 | 1,398 | +0.22% | 74,600 | 399億9943万 | +12.83% | 13.63 | 2.01 |
02/19 | 1,357 | 1,397 | 1,350 | 1,395 | +5.12% | 139,800 | 399億1360万 | +13.32% | 13.6 | 2 |
02/16 | 1,326 | 1,334 | 1,308 | 1,327 | +0.08% | 91,600 | 379億6799万 | +8.42% | 12.94 | 1.9 |
02/15 | 1,321 | 1,338 | 1,308 | 1,326 | +0.08% | 118,100 | 379億3937万 | +8.69% | 12.93 | 1.9 |
02/14 | 1,298 | 1,364 | 1,298 | 1,325 | +5.66% | 308,700 | 379億1076万 | +9.05% | 12.92 | 1.9 |
02/13 | 1,229 | 1,254 | 1,221 | 1,254 | +3.81% | 180,600 | 358億7932万 | +3.72% | 12.22 | 1.8 |
02/09 | 1,212 | 1,232 | 1,206 | 1,208 | -0.25% | 85,300 | 345億6317万 | +0.17% | 11.78 | 1.73 |
02/08 | 1,205 | 1,217 | 1,192 | 1,211 | +0.17% | 84,400 | 346億4901万 | +0.5% | 11.81 | 1.74 |
02/07 | 1,201 | 1,212 | 1,201 | 1,209 | +0.67% | 40,100 | 345億9178万 | +0.33% | 11.79 | 1.73 |
02/06 | 1,218 | 1,218 | 1,201 | 1,201 | -1.48% | 49,400 | 343億6289万 | -0.25% | 11.71 | 1.72 |
02/05 | 1,217 | 1,222 | 1,210 | 1,219 | +0.66% | 35,000 | 348億7790万 | +1.33% | 11.88 | 1.75 |
02/02 | 1,209 | 1,220 | 1,205 | 1,211 | +0.17% | 34,500 | 346億4901万 | +0.83% | 11.81 | 1.74 |
02/01 | 1,216 | 1,221 | 1,206 | 1,209 | -0.9% | 36,100 | 345億9178万 | +0.75% | 11.79 | 1.73 |
01/31 | 1,209 | 1,220 | 1,198 | 1,220 | +0.16% | 41,200 | 349億651万 | +1.84% | 11.89 | 1.75 |
01/30 | 1,218 | 1,233 | 1,216 | 1,218 | 0% | 43,800 | 348億4929万 | +1.84% | 11.87 | 1.75 |
01/29 | 1,210 | 1,223 | 1,207 | 1,218 | +0.58% | 34,400 | 348億4929万 | +2.01% | 11.87 | 1.75 |
01/26 | 1,219 | 1,223 | 1,205 | 1,211 | -1.14% | 67,400 | 346億4901万 | +1.51% | 11.81 | 1.74 |
01/25 | 1,211 | 1,229 | 1,211 | 1,225 | +0.82% | 55,900 | 350億4957万 | +2.85% | 11.94 | 1.76 |
01/24 | 1,216 | 1,219 | 1,203 | 1,215 | -0.08% | 44,600 | 347億6345万 | +2.27% | 11.84 | 1.74 |
01/23 | 1,219 | 1,228 | 1,211 | 1,216 | +0.58% | 60,200 | 347億9207万 | +2.53% | 11.85 | 1.74 |
01/22 | 1,202 | 1,218 | 1,202 | 1,209 | +1.26% | 52,600 | 345億9178万 | +2.11% | 11.79 | 1.73 |
01/19 | 1,179 | 1,194 | 1,175 | 1,194 | +1.36% | 58,000 | 341億6260万 | +1.02% | 11.64 | 1.71 |
01/18 | 1,180 | 1,192 | 1,171 | 1,178 | -0.17% | 47,100 | 337億481万 | -0.25% | 11.48 | 1.69 |
01/17 | 1,200 | 1,200 | 1,180 | 1,180 | -0.59% | 48,700 | 337億6204万 | +0.08% | 11.5 | 1.69 |
01/16 | 1,213 | 1,215 | 1,187 | 1,187 | -2.47% | 48,300 | 339億6232万 | +0.85% | 11.57 | 1.7 |
01/15 | 1,211 | 1,223 | 1,209 | 1,217 | -0.08% | 57,600 | 348億2068万 | +3.49% | 11.86 | 1.75 |
01/12 | 1,231 | 1,238 | 1,211 | 1,218 | 0% | 77,900 | 348億4929万 | +3.84% | 11.87 | 1.75 |
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 | 631 4/20 | 301 1/22 | 589,100 4/19 | - | - | +33.38% 2/20 | -22.87% 1/21 |
2009年 3月期 | 450 5/16 5/2 | 201 10/10 | 104,600 2/12 | - | - | +22.93% 3/5 | -36.28% 10/10 |
2010年 3月期 | 429 6/22 | 289 2/10 | 66,400 6/19 | - | - | +10.81% 3/26 | -17.85% 10/5 |
2011年 3月期 | 347 4/30 | 186 3/15 | 87,000 12/10 | 102億1221万 | 54億7398万 | +10.56% 12/13 | -26.3% 3/15 |
2012年 3月期 | 346 7/22 | 236 5/24 5/23 他3件 | 1,838,800 7/22 | 101億8278万 | 69億4548万 | +15.98% 7/22 | -6.47% 8/9 |
2013年 3月期 | 409 3/27 | 264 6/4 | 890,500 11/22 | 120億3687万 | 77億6952万 | +31.38% 4/22 | -6.85% 5/16 |
2014年 3月期 | 552 5/9 | 340 4/2 | 1,315,600 4/22 | 162億4536万 | 100億620万 | +18.42% 5/9 | -20.24% 6/7 |
2015年 3月期 | 540 8/27 | 390 5/21 | 631,600 9/1 | 158億9220万 | 114億7770万 | +15.66% 8/26 | -8.88% 11/4 |
2016年 3月期 | 620 12/8 | 421 8/25 | 295,600 1/7 | 182億4660万 | 123億9003万 | +9.69% 3/16 | -18.34% 2/12 |
2017年 3月期 | 719 10/17 | 453 4/8 4/6 | 380,400 10/14 | 211億6017万 | 133億3179万 | +14.36% 10/14 | -11.23% 11/9 |
2018年 3月期 | 1,003 1/23 | 550 4/14 | 1,642,700 3/15 | 295億1829万 | 161億8650万 | +30.15% 5/8 | -20.92% 2/14 |
2019年 3月期 | 1,389 6/4 | 612 12/25 | 7,120,500 5/8 | 408億7827万 | 180億1116万 | +32.2% 5/9 | -21.68% 8/2 |
2020年 3月期 | 1,022 8/8 | 476 3/23 | 1,086,100 2/3 | 300億7746万 | 140億868万 | +12.14% 4/30 | -24.7% 3/19 |
2021年 3月期 | 970 10/22 | 519 4/3 | 1,374,500 8/3 | 285億4710万 | 152億7417万 | +15.27% 5/11 | -7.12% 2/26 |
2022年 3月期 | 905 9/14 | 708 8/5 | 819,200 8/6 | 266億3415万 | 208億3644万 | +10.44% 8/30 | -7.55% 11/30 |
2023年 3月期 | 885 2/9 | 735 9/28 | 343,800 2/10 | 260億4555万 | 216億3105万 | +6.5% 7/28 | -5.9% 5/16 |
2024年 3月期 | 1,460 2/28 | 834 4/10 | 678,800 6/14 | 417億7337万 | 245億4462万 | +15.23% 6/14 | -5.09% 10/30 |
最新 | 1,408 2024/6/7 | 62,600 | 402億8555万 | +5.39% 1,336 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -48%(0.52倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 42%(1.42倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 43%(1.43倍)
- 2024/06/07 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
186円(2011/03/15) - 657%(7.57倍)
1,408円(6/7)