株価チャート
株価
6/7
- 前日 (6/6)
- 1,934
- 始値
- 1,933
- 高値
- 1,945
- 安値
- 1,924
- 終値 +0.41%
- 1,942
- 出来高 -78.62%
- 15,200
乖離率
- 株価(5日)
移動平均値 - -0.05%
1,943 - 株価(25日)
移動平均値 - -1.02%
1,962 - 出来高(5日)
移動平均値 - -61.9%
39,900
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 | 1,933 | 1,945 | 1,924 | 1,942 | +0.41% | 15,200 | 388億3104万 | -1.02% | 8.15 | 0.43 |
06/06 | 1,939 | 1,949 | 1,885 | 1,934 | -0.57% | 71,100 | 386億7107万 | -1.58% | 8.11 | 0.43 |
06/05 | 1,945 | 1,951 | 1,918 | 1,945 | 0% | 39,000 | 388億9102万 | -1.12% | 8.16 | 0.43 |
06/04 | 1,945 | 1,955 | 1,931 | 1,945 | -0.31% | 54,100 | 388億9102万 | -1.17% | 8.16 | 0.43 |
06/03 | 1,946 | 1,963 | 1,946 | 1,951 | 0% | 20,100 | 390億1100万 | -0.96% | 8.18 | 0.44 |
05/31 | 1,945 | 1,961 | 1,945 | 1,951 | -0.1% | 19,100 | 390億1100万 | -1.01% | 8.18 | 0.44 |
05/30 | 1,942 | 1,959 | 1,934 | 1,953 | 0% | 34,300 | 390億5099万 | -0.96% | 8.19 | 0.44 |
05/29 | 1,954 | 1,961 | 1,948 | 1,953 | -0.05% | 19,000 | 390億5099万 | -0.96% | 8.19 | 0.44 |
05/28 | 1,942 | 1,954 | 1,942 | 1,954 | +0.36% | 14,500 | 390億7098万 | -0.96% | 8.2 | 0.44 |
05/27 | 1,945 | 1,952 | 1,945 | 1,947 | 0% | 10,100 | 389億3101万 | -1.37% | 8.17 | 0.43 |
05/24 | 1,933 | 1,958 | 1,933 | 1,947 | 0% | 22,700 | 389億3101万 | -1.37% | 8.17 | 0.43 |
05/23 | 1,945 | 1,955 | 1,936 | 1,947 | +0.05% | 39,800 | 389億3101万 | -1.42% | 8.17 | 0.43 |
05/22 | 1,936 | 1,951 | 1,927 | 1,946 | -0.1% | 45,600 | 389億1102万 | -1.67% | 8.16 | 0.43 |
05/21 | 1,945 | 1,957 | 1,935 | 1,948 | -0.1% | 40,700 | 389億5101万 | -1.72% | 8.17 | 0.43 |
05/20 | 1,948 | 1,965 | 1,945 | 1,950 | -0.2% | 9,200 | 389億9100万 | -1.76% | 8.18 | 0.44 |
05/17 | 1,933 | 1,969 | 1,933 | 1,954 | +0.21% | 20,100 | 390億7098万 | -1.76% | 8.2 | 0.44 |
05/16 | 1,952 | 1,966 | 1,947 | 1,950 | -0.15% | 26,900 | 389億9100万 | -2.11% | 8.18 | 0.44 |
05/15 | 1,955 | 1,960 | 1,903 | 1,953 | 0% | 64,100 | 390億5099万 | -2.11% | 8.19 | 0.44 |
05/14 | 1,946 | 1,967 | 1,930 | 1,953 | 0% | 40,900 | 390億5099万 | -2.25% | 8.19 | 0.44 |
05/13 | 1,910 | 1,979 | 1,910 | 1,953 | -4.26% | 60,800 | 390億5099万 | -2.4% | 8.19 | 0.44 |
05/10 | 1,999 | 2,040 | 1,977 | 2,040 | -0.44% | 65,900 | 407億9058万 | +1.75% | 8.56 | 0.46 |
05/09 | 1,989 | 2,050 | 1,989 | 2,049 | +3.02% | 21,500 | 409億7054万 | +2.25% | 8.59 | 0.46 |
05/08 | 2,000 | 2,000 | 1,956 | 1,989 | -1.04% | 19,800 | 397億7082万 | -0.75% | 8.34 | 0.44 |
05/07 | 2,007 | 2,010 | 1,986 | 2,010 | +0.85% | 20,600 | 401億9072万 | +0.1% | 8.43 | 0.45 |
05/02 | 1,982 | 2,000 | 1,962 | 1,993 | -0.3% | 21,200 | 398億5080万 | -0.94% | 8.36 | 0.44 |
05/01 | 1,987 | 2,010 | 1,982 | 1,999 | +0.5% | 14,900 | 399億7077万 | -0.89% | 8.38 | 0.45 |
04/30 | 1,980 | 1,999 | 1,980 | 1,989 | +0.45% | 6,400 | 397億7082万 | -1.63% | 8.34 | 0.44 |
04/26 | 1,996 | 1,996 | 1,969 | 1,980 | -0.4% | 12,700 | 395億9086万 | -2.32% | 8.31 | 0.44 |
04/25 | 1,977 | 1,995 | 1,957 | 1,988 | +0.66% | 21,100 | 397億5082万 | -2.12% | 8.34 | 0.44 |
04/24 | 1,952 | 2,001 | 1,912 | 1,975 | 0% | 47,900 | 394億9088万 | -3.04% | 8.28 | 0.44 |
04/23 | 1,970 | 1,995 | 1,969 | 1,975 | +0.25% | 10,300 | 394億9088万 | -3.23% | 8.28 | 0.44 |
04/22 | 1,970 | 1,991 | 1,929 | 1,970 | 0% | 21,600 | 393億9091万 | -3.62% | 8.26 | 0.44 |
04/19 | 1,950 | 1,978 | 1,911 | 1,970 | 0% | 26,500 | 393億9091万 | -3.71% | 8.26 | 0.44 |
04/18 | 1,948 | 1,999 | 1,948 | 1,970 | +0.61% | 9,900 | 393億9091万 | -3.81% | 8.26 | 0.44 |
04/17 | 1,930 | 1,988 | 1,919 | 1,958 | -0.61% | 25,700 | 391億5096万 | -4.53% | 8.21 | 0.44 |
04/16 | 2,030 | 2,035 | 1,962 | 1,970 | -3.1% | 13,100 | 393億9091万 | -4.09% | 8.26 | 0.44 |
04/15 | 2,010 | 2,034 | 1,983 | 2,033 | +0.4% | 22,000 | 406億5062万 | -1.07% | 8.53 | 0.45 |
04/12 | 2,031 | 2,034 | 2,012 | 2,025 | -0.05% | 6,600 | 404億9065万 | -1.41% | 8.49 | 0.45 |
04/11 | 2,026 | 2,044 | 2,026 | 2,026 | -0.73% | 6,400 | 405億1065万 | -1.41% | 8.5 | 0.45 |
04/10 | 2,046 | 2,060 | 2,026 | 2,041 | -0.24% | 9,800 | 408億1058万 | -0.68% | 8.56 | 0.46 |
04/09 | 2,024 | 2,058 | 2,020 | 2,046 | +0.99% | 5,100 | 409億1056万 | -0.44% | 8.58 | 0.46 |
04/08 | 2,020 | 2,040 | 2,020 | 2,026 | +0.35% | 5,100 | 405億1065万 | -1.36% | 8.5 | 0.45 |
04/05 | 2,007 | 2,043 | 1,999 | 2,019 | -0.79% | 12,200 | 403億7068万 | -1.7% | 8.47 | 0.45 |
04/04 | 2,053 | 2,053 | 2,009 | 2,035 | -0.34% | 2,700 | 406億9061万 | -1.02% | 8.54 | 0.45 |
04/03 | 2,027 | 2,049 | 2,021 | 2,042 | +0.74% | 2,000 | 408億3058万 | -0.73% | 8.57 | 0.46 |
04/02 | 2,088 | 2,088 | 2,011 | 2,027 | -1.27% | 9,100 | 405億3064万 | -1.46% | 8.5 | 0.45 |
04/01 | 2,081 | 2,099 | 2,015 | 2,053 | -1.3% | 17,100 | 410億5052万 | -0.29% | 8.61 | 0.46 |
03/29 | 2,100 | 2,100 | 2,074 | 2,080 | -1.75% | 2,800 | 415億9040万 | +0.87% | 6.87 | 0.46 |
03/28 | 2,098 | 2,135 | 2,060 | 2,117 | -0.05% | 10,200 | 423億3023万 | +2.72% | 7 | 0.47 |
03/27 | 2,116 | 2,140 | 2,103 | 2,118 | -0.38% | 7,700 | 423億5022万 | +2.97% | 7 | 0.47 |
03/26 | 2,105 | 2,193 | 2,105 | 2,126 | +1.29% | 23,200 | 425億1019万 | +3.56% | 7.03 | 0.47 |
03/25 | 2,097 | 2,134 | 2,060 | 2,099 | +0.1% | 18,400 | 419億7031万 | +2.49% | 6.94 | 0.47 |
03/22 | 2,118 | 2,130 | 2,084 | 2,097 | -1.46% | 10,500 | 419億3032万 | +2.64% | 6.93 | 0.47 |
03/21 | 2,083 | 2,139 | 2,083 | 2,128 | +3.1% | 15,000 | 425億5018万 | +4.31% | 7.03 | 0.47 |
03/19 | 2,067 | 2,079 | 2,030 | 2,064 | +0.78% | 18,300 | 412億7047万 | +1.38% | 6.82 | 0.46 |
03/18 | 2,048 | 2,075 | 2,041 | 2,048 | +0.64% | 11,200 | 409億5055万 | +0.69% | 6.77 | 0.46 |
03/15 | 2,019 | 2,045 | 2,016 | 2,035 | +0.74% | 5,900 | 406億9061万 | +0.1% | 6.72 | 0.45 |
03/14 | 2,050 | 2,050 | 2,020 | 2,020 | -0.49% | 21,500 | 403億9068万 | -0.69% | 6.68 | 0.45 |
03/13 | 2,051 | 2,051 | 2,020 | 2,030 | -0.39% | 11,300 | 405億9063万 | -0.2% | 6.71 | 0.45 |
03/12 | 1,992 | 2,038 | 1,992 | 2,038 | +1.95% | 18,200 | 407億5059万 | +0.25% | 6.73 | 0.45 |
03/11 | 1,977 | 2,024 | 1,928 | 1,999 | -1.19% | 43,000 | 399億7077万 | -1.62% | 6.61 | 0.45 |
03/08 | 2,008 | 2,036 | 2,006 | 2,023 | -0.15% | 12,100 | 404億5066万 | -0.44% | 6.68 | 0.45 |
03/07 | 2,040 | 2,040 | 2,011 | 2,026 | -0.44% | 15,500 | 405億1065万 | -0.25% | 6.69 | 0.45 |
03/06 | 2,048 | 2,067 | 2,035 | 2,035 | -0.63% | 10,800 | 406億9061万 | +0.3% | 6.72 | 0.45 |
03/05 | 2,011 | 2,048 | 2,002 | 2,048 | +1.39% | 14,200 | 409億5055万 | +0.89% | 6.77 | 0.46 |
03/04 | 2,058 | 2,058 | 2,010 | 2,020 | -0.15% | 21,100 | 403億9068万 | -0.69% | 6.68 | 0.45 |
03/01 | 2,057 | 2,057 | 2,015 | 2,023 | -2.08% | 22,500 | 404億5066万 | -0.74% | 6.68 | 0.45 |
02/29 | 2,075 | 2,085 | 2,035 | 2,066 | -0.43% | 44,300 | 413億1046万 | +1.32% | 6.83 | 0.46 |
02/28 | 2,014 | 2,075 | 2,014 | 2,075 | +2.77% | 29,700 | 414億9042万 | +1.77% | 6.86 | 0.46 |
02/27 | 2,095 | 2,095 | 1,999 | 2,019 | -3.63% | 25,700 | 403億7068万 | -0.83% | 6.67 | 0.45 |
02/26 | 2,171 | 2,220 | 2,093 | 2,095 | -1.69% | 44,400 | 418億9033万 | +2.9% | 6.92 | 0.47 |
02/22 | 2,038 | 2,133 | 2,037 | 2,131 | +4.26% | 47,600 | 426億1016万 | +4.92% | 7.04 | 0.48 |
02/21 | 1,992 | 2,046 | 1,992 | 2,044 | +1.24% | 25,200 | 408億7057万 | +1.04% | 6.75 | 0.46 |
02/20 | 2,000 | 2,030 | 2,000 | 2,019 | -0.05% | 22,300 | 403億7068万 | +0.15% | 6.67 | 0.45 |
02/19 | 1,995 | 2,032 | 1,995 | 2,020 | +0.95% | 20,100 | 403億9068万 | +0.6% | 6.68 | 0.45 |
02/16 | 1,972 | 2,011 | 1,972 | 2,001 | +1.06% | 39,500 | 400億1076万 | +0.05% | 6.61 | 0.45 |
02/15 | 1,988 | 2,003 | 1,953 | 1,980 | -1.39% | 63,600 | 395億9086万 | -0.6% | 6.54 | 0.44 |
02/14 | 2,030 | 2,030 | 1,991 | 2,008 | -1.42% | 28,200 | 401億5073万 | +1.26% | 6.64 | 0.45 |
02/13 | 2,017 | 2,062 | 2,017 | 2,037 | +0.99% | 33,500 | 407億3060万 | +3.24% | 6.73 | 0.45 |
02/09 | 2,024 | 2,051 | 1,985 | 2,017 | -0.35% | 87,300 | 403億3069万 | +2.8% | 6.67 | 0.45 |
02/08 | 2,067 | 2,068 | 1,999 | 2,024 | -1.36% | 52,600 | 404億7066万 | +3.74% | 6.69 | 0.45 |
02/07 | 2,026 | 2,069 | 2,026 | 2,052 | +1.28% | 21,500 | 410億3053万 | +5.77% | 6.78 | 0.46 |
02/06 | 1,998 | 2,039 | 1,991 | 2,026 | +0.95% | 23,700 | 405億1065万 | +5.14% | 6.69 | 0.45 |
02/05 | 1,999 | 2,024 | 1,998 | 2,007 | +0.4% | 32,500 | 401億3074万 | +4.75% | 6.63 | 0.45 |
02/02 | 1,985 | 2,005 | 1,981 | 1,999 | -0.2% | 23,000 | 399億7077万 | +4.99% | 6.61 | 0.45 |
02/01 | 1,995 | 2,013 | 1,994 | 2,003 | +0.4% | 12,800 | 400億5076万 | +5.81% | 6.62 | 0.45 |
01/31 | 1,988 | 2,037 | 1,986 | 1,995 | +0.35% | 26,700 | 398億9079万 | +5.89% | 6.59 | 0.45 |
01/30 | 2,032 | 2,032 | 1,969 | 1,988 | -2.6% | 61,500 | 397億5082万 | +6.08% | 6.57 | 0.44 |
01/29 | 2,158 | 2,161 | 2,007 | 2,041 | -5.29% | 89,900 | 408億1058万 | +9.44% | 6.74 | 0.46 |
01/26 | 2,120 | 2,174 | 2,107 | 2,155 | +1.51% | 46,800 | 430億9005万 | +16.24% | 7.12 | 0.48 |
01/25 | 2,059 | 2,130 | 2,027 | 2,123 | +3.06% | 37,800 | 424億5020万 | +15.51% | 7.02 | 0.47 |
01/24 | 2,050 | 2,060 | 2,015 | 2,060 | +0.49% | 38,200 | 411億9049万 | +13% | 6.81 | 0.46 |
01/23 | 2,000 | 2,060 | 2,000 | 2,050 | +1.79% | 42,000 | 409億9054万 | +13.32% | 6.77 | 0.46 |
01/22 | 2,050 | 2,056 | 1,980 | 2,014 | +0.05% | 32,100 | 402億7070万 | +12.2% | 6.66 | 0.45 |
01/19 | 2,000 | 2,020 | 1,931 | 2,013 | +1.67% | 94,400 | 402億5071万 | +13.03% | 6.65 | 0.45 |
01/18 | 1,931 | 1,986 | 1,929 | 1,980 | +2.8% | 37,200 | 395億9086万 | +12.12% | 6.54 | 0.44 |
01/17 | 1,880 | 1,937 | 1,880 | 1,926 | +3.16% | 48,400 | 385億1111万 | +9.99% | 6.36 | 0.43 |
01/16 | 1,825 | 1,901 | 1,825 | 1,867 | +2.3% | 67,900 | 373億3138万 | +7.3% | 6.17 | 0.42 |
01/15 | 1,803 | 1,831 | 1,803 | 1,825 | +1.22% | 28,800 | 364億9158万 | +5.37% | 6.03 | 0.41 |
01/12 | 1,812 | 1,820 | 1,799 | 1,803 | +0.17% | 26,300 | 360億5168万 | +4.46% | 5.96 | 0.4 |
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 | 1,600 7/13 7/11 他12件 | 960 3/14 3/12 | 23,000 3/10 | - | - | +26.95% 5/15 | -19% 3/4 |
2009年 3月期 | 1,298 5/16 | 412 3/26 | 104,000 5/20 | - | - | +22.54% 5/26 | -27.99% 10/27 |
2010年 3月期 | 800 3/15 3/12 他4件 | 444 4/1 | 30,000 12/10 11/12 | - | - | +27.23% 7/9 | -15.05% 12/15 |
2011年 3月期 | 1,160 3/9 | 591 5/21 | 63,000 12/24 | 231億9420万 | 118億1704万 | +29.53% 2/10 | -26.11% 3/15 |
2012年 3月期 | 1,050 4/4 | 619 11/21 | 35,200 12/12 7/11 | 209億9475万 | 123億7690万 | +14.42% 2/13 | -12.17% 8/11 |
2013年 3月期 | 1,680 3/25 | 702 10/22 | 54,100 2/13 | 335億9160万 | 140億3649万 | +27.23% 5/7 | -8.46% 8/3 |
2014年 3月期 | 2,130 5/7 | 1,312 6/21 | 79,400 5/13 | 425億8935万 | 262億3344万 | +25.2% 5/8 | -21.88% 6/7 |
2015年 3月期 | 2,049 1/16 1/8 | 1,417 5/12 | 67,300 11/12 | 409億7054万 | 283億3346万 | +10.22% 6/12 | -14.54% 5/12 |
2016年 3月期 | 2,360 7/16 | 1,665 10/2 | 34,200 10/2 | 471億8911万 | 332億9231万 | +15.65% 7/16 | -14.88% 8/25 |
2017年 3月期 | 1,899 4/21 | 1,333 8/4 | 32,700 10/12 | 379億7123万 | 266億5385万 | +16.29% 12/20 | -15.91% 8/5 |
2018年 3月期 | 2,723 2/19 | 1,700 4/25 | 28,900 11/13 | 544億4743万 | 339億9215万 | +20.06% 5/24 | -5.07% 4/25 |
2019年 3月期 | 2,501 4/2 | 1,834 12/26 | 86,100 10/24 | 500億846万 | 366億7153万 | +7.23% 11/6 | -7.82% 5/13 |
2020年 3月期 | 1,915 12/10 | 1,130 3/25 | 95,600 3/25 | 382億9116万 | 225億9478万 | +5.78% 11/18 | -21.15% 3/24 |
2021年 3月期 | 1,786 12/15 | 1,071 4/30 | 43,600 9/4 | 357億1176万 | 214億1505万 | +14.69% 6/22 | -12.89% 8/3 |
2022年 3月期 | 1,832 9/16 | 1,329 3/31 | 140,800 10/20 | 366億3154万 | 265億7386万 | +10.99% 12/10 | -11.77% 3/8 |
2023年 3月期 | 1,395 4/7 | 1,060 1/17 | 38,600 7/11 | 278億9356万 | 211億9511万 | +7.74% 3/6 | -7.51% 5/19 |
2024年 3月期 | 2,220 2/26 | 1,136 4/4 | 214,000 11/9 | 443億8975万 | 227億1475万 | +16.26% 1/26 | -7.22% 8/9 |
最新 | 1,942 2024/6/7 | 15,200 | 388億3104万 | -1.02% 1,962 |
年間値上がり率
- 2001/12/25 vs 2000/12/25
- -3%(0.97倍)
- 2002/12/25 vs 2001/12/25
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/25
- -13%(0.87倍)
- 2004/12/30 vs 2003/12/30
- 36%(1.36倍)
- 2005/12/30 vs 2004/12/30
- 119%(2.19倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/25 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/25
- -61%(0.39倍)
- 2009/12/28 vs 2008/12/30
- 32%(1.32倍)
- 2010/12/30 vs 2009/12/28
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 95%(1.95倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- -38%(0.62倍)
- 2023/12/29 vs 2022/12/30
- 58%(1.58倍)
- 2024/06/07 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
412円(2009/03/26) - 371%(4.71倍)
1,942円(6/7)