株価チャート
株価
6/7
- 前日 (6/6)
- 1,651
- 始値
- 1,656
- 高値
- 1,678
- 安値
- 1,652
- 終値 +0.06%
- 1,652
- 出来高 -8.22%
- 6,700
乖離率
- 株価(5日)
移動平均値 - -0.72%
1,664 - 株価(25日)
移動平均値 - -0.12%
1,654 - 出来高(5日)
移動平均値 - -41.33%
11,420
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 | 1,656 | 1,678 | 1,652 | 1,652 | +0.06% | 6,700 | 132億6596万 | -0.12% | 4.69 | 0.47 |
06/06 | 1,684 | 1,687 | 1,650 | 1,651 | -0.84% | 7,300 | 132億5793万 | +0.67% | 4.69 | 0.47 |
06/05 | 1,678 | 1,678 | 1,656 | 1,665 | -0.6% | 7,700 | 133億7036万 | +2.27% | 4.73 | 0.47 |
06/04 | 1,680 | 1,728 | 1,670 | 1,675 | -0.06% | 27,200 | 134億5066万 | +3.78% | 4.76 | 0.47 |
06/03 | 1,669 | 1,679 | 1,657 | 1,676 | -0.12% | 8,200 | 134億5869万 | +4.75% | 4.76 | 0.47 |
05/31 | 1,668 | 1,678 | 1,646 | 1,678 | +0.6% | 5,600 | 134億7475万 | +5.87% | 4.77 | 0.47 |
05/30 | 1,642 | 1,668 | 1,621 | 1,668 | +0.97% | 8,200 | 133億9445万 | +6.24% | 4.74 | 0.47 |
05/29 | 1,671 | 1,678 | 1,652 | 1,652 | -1.08% | 12,000 | 132億6596万 | +6.24% | 4.69 | 0.47 |
05/28 | 1,676 | 1,678 | 1,666 | 1,670 | +0.42% | 5,200 | 134億1051万 | +8.37% | 4.75 | 0.47 |
05/27 | 1,653 | 1,679 | 1,653 | 1,663 | +1.65% | 15,600 | 133億5430万 | +8.98% | 4.73 | 0.47 |
05/24 | 1,641 | 1,654 | 1,632 | 1,636 | -0.61% | 8,600 | 131億3748万 | +8.27% | 4.65 | 0.46 |
05/23 | 1,675 | 1,680 | 1,645 | 1,646 | -1.73% | 13,400 | 132億1778万 | +9.88% | 4.68 | 0.46 |
05/22 | 1,675 | 1,696 | 1,662 | 1,675 | +1.21% | 14,400 | 134億5066万 | +12.79% | 4.76 | 0.47 |
05/21 | 1,705 | 1,720 | 1,651 | 1,655 | -3.16% | 28,500 | 132億9006万 | +12.59% | 4.7 | 0.47 |
05/20 | 1,701 | 1,727 | 1,695 | 1,709 | +0.89% | 33,000 | 137億2369万 | +17.3% | 4.86 | 0.48 |
05/17 | 1,652 | 1,695 | 1,652 | 1,694 | +3.86% | 24,600 | 136億324万 | +17.48% | 4.81 | 0.48 |
05/16 | 1,613 | 1,650 | 1,606 | 1,631 | +1.24% | 18,500 | 130億9733万 | +14.22% | 4.63 | 0.46 |
05/15 | 1,672 | 1,672 | 1,593 | 1,611 | -3.82% | 50,600 | 129億3672万 | +13.85% | 4.58 | 0.45 |
05/14 | 1,704 | 1,704 | 1,675 | 1,675 | -0.48% | 14,500 | 134億5066万 | +19.3% | 4.76 | 0.47 |
05/13 | 1,715 | 1,738 | 1,675 | 1,683 | -1.35% | 34,100 | 135億1490万 | +21.08% | 4.78 | 0.48 |
05/10 | 1,700 | 1,730 | 1,670 | 1,706 | -0.23% | 49,700 | 136億9960万 | +23.98% | 4.85 | 0.48 |
05/09 | 1,679 | 1,717 | 1,656 | 1,710 | -0.52% | 70,800 | 137億3172万 | +25.64% | 4.86 | 0.48 |
05/08 | 1,780 | 1,829 | 1,641 | 1,719 | +6.11% | 370,100 | 138億399万 | +27.62% | 4.88 | 0.49 |
05/07 | 1,620 | 1,620 | 1,620 | 1,620 | +22.73% | 21,900 | 130億900万 | +21.62% | 4.6 | 0.46 |
05/02 | 1,312 | 1,320 | 1,312 | 1,320 | -0.3% | 2,800 | 105億9992万 | -0.08% | 3.75 | 0.37 |
05/01 | 1,326 | 1,326 | 1,311 | 1,324 | -1.49% | 7,300 | 106億3204万 | +0.15% | 3.76 | 0.37 |
04/30 | 1,320 | 1,362 | 1,301 | 1,344 | +1.82% | 12,300 | 107億9265万 | +1.59% | 3.82 | 0.38 |
04/26 | 1,309 | 1,321 | 1,298 | 1,320 | +0.38% | 7,600 | 105億9992万 | -0.23% | 3.75 | 0.37 |
04/25 | 1,308 | 1,318 | 1,299 | 1,315 | +0.46% | 2,000 | 105億5977万 | -0.6% | 3.74 | 0.37 |
04/24 | 1,298 | 1,309 | 1,286 | 1,309 | +1.47% | 3,800 | 105億1159万 | -1.06% | 3.72 | 0.37 |
04/23 | 1,309 | 1,310 | 1,290 | 1,290 | -0.62% | 6,400 | 103億5901万 | -2.49% | 3.67 | 0.36 |
04/22 | 1,296 | 1,301 | 1,289 | 1,298 | +0.62% | 8,600 | 104億2326万 | -1.96% | 3.69 | 0.37 |
04/19 | 1,308 | 1,308 | 1,280 | 1,290 | -1.15% | 14,200 | 103億5901万 | -2.57% | 3.67 | 0.36 |
04/18 | 1,302 | 1,307 | 1,300 | 1,305 | +0.23% | 3,800 | 104億7947万 | -1.36% | 3.71 | 0.37 |
04/17 | 1,307 | 1,313 | 1,293 | 1,302 | -0.38% | 7,500 | 104億5538万 | -1.51% | 3.7 | 0.37 |
04/16 | 1,310 | 1,314 | 1,290 | 1,307 | -0.08% | 9,400 | 104億9553万 | -1.13% | 3.71 | 0.37 |
04/15 | 1,307 | 1,315 | 1,306 | 1,308 | -0.61% | 2,500 | 105億356万 | -0.98% | 3.72 | 0.37 |
04/12 | 1,310 | 1,334 | 1,303 | 1,316 | +0.08% | 5,000 | 105億6780万 | -0.38% | 3.74 | 0.37 |
04/11 | 1,335 | 1,338 | 1,310 | 1,315 | -1.72% | 5,000 | 105億5977万 | -0.38% | 3.74 | 0.37 |
04/10 | 1,330 | 1,338 | 1,319 | 1,338 | -0.15% | 4,900 | 107億4447万 | +1.44% | 3.8 | 0.38 |
04/09 | 1,348 | 1,348 | 1,323 | 1,340 | +1.36% | 33,200 | 107億6053万 | +1.75% | 3.81 | 0.38 |
04/08 | 1,322 | 1,332 | 1,315 | 1,322 | +0.15% | 1,500 | 106億1598万 | +0.53% | 3.76 | 0.37 |
04/05 | 1,320 | 1,334 | 1,316 | 1,320 | -0.75% | 2,000 | 105億9992万 | +0.46% | 3.75 | 0.37 |
04/04 | 1,330 | 1,348 | 1,330 | 1,330 | 0% | 5,200 | 106億8022万 | +1.29% | 3.78 | 0.38 |
04/03 | 1,303 | 1,330 | 1,303 | 1,330 | -0.37% | 6,100 | 106億8022万 | +1.37% | 3.78 | 0.38 |
04/02 | 1,355 | 1,355 | 1,335 | 1,335 | -1.33% | 5,900 | 107億2038万 | +1.91% | 3.79 | 0.38 |
04/01 | 1,359 | 1,368 | 1,350 | 1,353 | +0.22% | 8,700 | 108億6492万 | +3.52% | 3.84 | 0.38 |
03/29 | 1,349 | 1,350 | 1,335 | 1,350 | +1.2% | 7,200 | 108億4083万 | +3.53% | 4.72 | 0.38 |
03/28 | 1,299 | 1,336 | 1,295 | 1,334 | -1.77% | 224,100 | 107億1235万 | +2.54% | 4.67 | 0.38 |
03/27 | 1,345 | 1,358 | 1,340 | 1,358 | +0.97% | 9,400 | 109億507万 | +4.62% | 4.75 | 0.38 |
03/26 | 1,321 | 1,345 | 1,321 | 1,345 | +0.37% | 9,800 | 108億68万 | +3.94% | 4.71 | 0.38 |
03/25 | 1,332 | 1,343 | 1,320 | 1,340 | +0.9% | 10,900 | 107億6053万 | +3.8% | 4.69 | 0.38 |
03/22 | 1,324 | 1,329 | 1,311 | 1,328 | +0.3% | 5,700 | 106億6416万 | +3.11% | 4.65 | 0.37 |
03/21 | 1,316 | 1,328 | 1,309 | 1,324 | +1.46% | 16,400 | 106億3204万 | +2.95% | 4.63 | 0.37 |
03/19 | 1,311 | 1,315 | 1,279 | 1,305 | -0.46% | 8,900 | 104億7947万 | +1.71% | 4.57 | 0.37 |
03/18 | 1,295 | 1,315 | 1,295 | 1,311 | +1.24% | 11,100 | 105億2765万 | +2.34% | 4.59 | 0.37 |
03/15 | 1,276 | 1,297 | 1,276 | 1,295 | +3.19% | 2,400 | 103億9917万 | +1.25% | 4.53 | 0.37 |
03/14 | 1,298 | 1,298 | 1,255 | 1,255 | -3.39% | 3,700 | 100億7796万 | -1.8% | 4.39 | 0.35 |
03/13 | 1,299 | 1,299 | 1,298 | 1,299 | +0.31% | 1,000 | 104億3129万 | +1.48% | 4.55 | 0.37 |
03/12 | 1,296 | 1,296 | 1,286 | 1,295 | +0.31% | 2,600 | 103億9917万 | +1.17% | 4.53 | 0.37 |
03/11 | 1,291 | 1,298 | 1,285 | 1,291 | -0.31% | 7,100 | 103億6705万 | +0.86% | 4.52 | 0.36 |
03/08 | 1,290 | 1,295 | 1,285 | 1,295 | +0.78% | 3,100 | 103億9917万 | +1.17% | 4.53 | 0.37 |
03/07 | 1,296 | 1,296 | 1,281 | 1,285 | -0.54% | 1,700 | 103億1886万 | +0.31% | 4.5 | 0.36 |
03/06 | 1,289 | 1,294 | 1,282 | 1,292 | +0.16% | 2,200 | 103億7508万 | +0.78% | 4.52 | 0.36 |
03/05 | 1,292 | 1,299 | 1,290 | 1,290 | -0.15% | 1,300 | 103億5901万 | +0.62% | 4.51 | 0.36 |
03/04 | 1,300 | 1,300 | 1,290 | 1,292 | -0.62% | 1,600 | 103億7508万 | +0.78% | 4.52 | 0.36 |
03/01 | 1,300 | 1,300 | 1,291 | 1,300 | 0% | 2,500 | 104億3932万 | +1.4% | 4.55 | 0.37 |
02/29 | 1,300 | 1,300 | 1,295 | 1,300 | 0% | 1,800 | 104億3932万 | +1.48% | 4.55 | 0.37 |
02/28 | 1,279 | 1,300 | 1,279 | 1,300 | +2.36% | 6,300 | 104億3932万 | +1.56% | 4.55 | 0.37 |
02/27 | 1,274 | 1,280 | 1,270 | 1,270 | 0% | 5,300 | 101億9841万 | -0.78% | 4.44 | 0.36 |
02/26 | 1,279 | 1,281 | 1,270 | 1,270 | -0.31% | 3,500 | 101億9841万 | -0.78% | 4.44 | 0.36 |
02/22 | 1,270 | 1,274 | 1,270 | 1,274 | +0.16% | 2,000 | 102億3053万 | -0.47% | 4.46 | 0.36 |
02/21 | 1,263 | 1,272 | 1,255 | 1,272 | +0.32% | 6,800 | 102億1447万 | -0.63% | 4.45 | 0.36 |
02/20 | 1,266 | 1,268 | 1,265 | 1,268 | +0.16% | 1,600 | 101億8235万 | -0.94% | 4.44 | 0.36 |
02/19 | 1,248 | 1,266 | 1,248 | 1,266 | +0.56% | 4,800 | 101億6629万 | -1.02% | 4.43 | 0.36 |
02/16 | 1,267 | 1,267 | 1,251 | 1,259 | -0.63% | 7,500 | 101億1008万 | -1.56% | 4.41 | 0.36 |
02/15 | 1,267 | 1,267 | 1,260 | 1,267 | +0.08% | 4,200 | 101億7432万 | -0.94% | 4.43 | 0.36 |
02/14 | 1,258 | 1,266 | 1,250 | 1,266 | +0.48% | 9,800 | 101億6629万 | -0.94% | 4.43 | 0.36 |
02/13 | 1,257 | 1,298 | 1,250 | 1,260 | +0.24% | 10,800 | 101億1811万 | -1.41% | 4.41 | 0.36 |
02/09 | 1,255 | 1,278 | 1,250 | 1,257 | +0.16% | 4,200 | 100億9402万 | -1.57% | 4.4 | 0.35 |
02/08 | 1,275 | 1,275 | 1,253 | 1,255 | -2.26% | 7,200 | 100億7796万 | -1.65% | 4.39 | 0.35 |
02/07 | 1,288 | 1,288 | 1,275 | 1,284 | -0.39% | 3,200 | 103億1083万 | +0.78% | 4.49 | 0.36 |
02/06 | 1,296 | 1,296 | 1,285 | 1,289 | -0.77% | 1,800 | 103億5098万 | +1.34% | 4.51 | 0.36 |
02/05 | 1,296 | 1,300 | 1,287 | 1,299 | +0.23% | 4,100 | 104億3129万 | +2.36% | 4.55 | 0.37 |
02/02 | 1,300 | 1,300 | 1,281 | 1,296 | -0.31% | 1,900 | 104億720万 | +2.45% | 4.53 | 0.37 |
02/01 | 1,286 | 1,303 | 1,276 | 1,300 | -0.84% | 6,200 | 104億3932万 | +3.01% | 4.55 | 0.37 |
01/31 | 1,317 | 1,317 | 1,300 | 1,311 | +0.38% | 6,100 | 105億2765万 | +4.13% | 4.59 | 0.37 |
01/30 | 1,317 | 1,317 | 1,296 | 1,306 | +0.85% | 8,200 | 104億8750万 | +4.06% | 4.57 | 0.37 |
01/29 | 1,298 | 1,300 | 1,292 | 1,295 | +0.94% | 2,100 | 103億9917万 | +3.52% | 4.53 | 0.37 |
01/26 | 1,295 | 1,295 | 1,281 | 1,283 | -0.93% | 1,400 | 103億280万 | +2.8% | 4.49 | 0.36 |
01/25 | 1,293 | 1,305 | 1,280 | 1,295 | +0.15% | 6,900 | 103億9917万 | +4.02% | 4.53 | 0.37 |
01/24 | 1,277 | 1,311 | 1,270 | 1,293 | +1.25% | 8,100 | 103億8311万 | +4.19% | 4.52 | 0.36 |
01/23 | 1,285 | 1,288 | 1,277 | 1,277 | -0.55% | 5,400 | 102億5462万 | +3.15% | 4.47 | 0.36 |
01/22 | 1,272 | 1,284 | 1,270 | 1,284 | +0.71% | 7,500 | 103億1083万 | +3.88% | 4.49 | 0.36 |
01/19 | 1,269 | 1,280 | 1,262 | 1,275 | +0.16% | 12,400 | 102億3856万 | +3.41% | 4.46 | 0.36 |
01/18 | 1,266 | 1,273 | 1,260 | 1,273 | +0.24% | 4,600 | 102億2250万 | +3.5% | 4.45 | 0.36 |
01/17 | 1,256 | 1,270 | 1,252 | 1,270 | +0.79% | 3,900 | 101億9841万 | +3.5% | 4.44 | 0.36 |
01/16 | 1,264 | 1,265 | 1,255 | 1,260 | -0.4% | 1,700 | 101億1811万 | +2.86% | 4.41 | 0.36 |
01/15 | 1,259 | 1,266 | 1,253 | 1,265 | +0.48% | 9,400 | 101億5826万 | +3.35% | 4.43 | 0.36 |
01/12 | 1,273 | 1,273 | 1,253 | 1,259 | +0.64% | 5,000 | 101億1008万 | +3.11% | 4.41 | 0.36 |
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 | 406 4/2 | 225 3/31 | 13,000 3/24 | - | - | +4.27% 6/17 | -14.63% 8/17 |
2009年 3月期 | 250 6/17 6/11 他6件 | 157 10/28 | 24,000 7/14 | - | - | +40.34% 4/8 | -22.37% 10/28 |
2010年 3月期 | 290 4/8 | 195 4/7 | 15,000 3/24 | - | - | +6.44% 4/30 | -8.29% 9/14 |
2011年 3月期 | 315 2/22 2/16 | 173 3/16 | 12,000 4/20 | 25億2952万 | 13億8923万 | +24.13% 2/16 | -19.22% 3/15 |
2012年 3月期 | 441 3/22 | 231 8/11 | 16,000 7/25 | 35億4133万 | 18億5498万 | +19.25% 3/8 | -7.31% 8/11 |
2013年 3月期 | 865 3/26 | 396 5/15 | 29,000 3/21 3/18 | 69億4616万 | 31億7997万 | +67.13% 4/22 | -6.12% 9/3 |
2014年 3月期 | 1,766 4/22 | 741 4/2 | 79,000 4/19 | 141億8141万 | 59億5041万 | +29.07% 5/8 | -17.4% 6/10 |
2015年 3月期 | 1,230 9/17 | 885 5/21 | 73,400 11/4 | 98億7720万 | 71億676万 | +16.18% 5/1 | -9.37% 10/14 |
2016年 3月期 | 1,358 6/23 | 921 2/12 | 148,800 5/1 | 109億507万 | 73億9585万 | +12.24% 5/11 | -14.07% 8/25 |
2017年 3月期 | 1,395 1/25 | 963 6/24 | 247,600 6/21 | 112億219万 | 77億3312万 | +13.94% 5/9 | -13.06% 6/17 |
2018年 3月期 | 1,937 2/1 | 1,090 4/17 4/13 | 98,800 10/30 | 155億5459万 | 87億5297万 | +16.69% 10/30 | -9.88% 2/6 |
2019年 3月期 | 1,757 5/22 | 871 12/25 | 86,500 10/26 | 141億914万 | 69億9434万 | +7.39% 1/18 | -19.33% 10/26 |
2020年 3月期 | 1,266 12/18 | 720 3/13 | 75,100 9/11 | 101億6629万 | 57億8177万 | +10.14% 11/5 | -24.28% 3/13 |
2021年 3月期 | 1,130 3/29 3/23 他2件 | 726 4/6 | 46,900 8/25 | 90億7418万 | 58億2996万 | +12.46% 8/25 | -5.91% 10/2 |
2022年 3月期 | 1,193 9/14 9/7 | 1,025 4/30 4/28 他2件 | 77,200 5/19 | 95億8008万 | 82億3100万 | +6.24% 8/2 | -4.94% 11/19 |
2023年 3月期 | 1,185 3/29 | 997 10/13 | 229,900 3/30 | 95億1584万 | 80億615万 | +4.85% 3/8 | -3.93% 4/10 |
2024年 3月期 | 1,358 3/27 | 1,071 4/25 | 229,200 8/31 | 109億507万 | 86億39万 | +21.62% 5/7 | -7.57% 8/30 |
最新 | 1,652 2024/6/7 | 6,700 | 132億6596万 | -0.12% 1,654 |
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -42%(0.58倍)
- 1995/12/29 vs 1994/12/30
- -21%(0.79倍)
- 1996/12/17 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/19 vs 1996/12/17
- -23%(0.77倍)
- 1998/12/15 vs 1997/12/19
- -21%(0.79倍)
- 1999/12/27 vs 1998/12/15
- -2%(0.98倍)
- 2000/12/14 vs 1999/12/27
- -15%(0.85倍)
- 2001/12/21 vs 2000/12/14
- 5%(1.05倍)
- 2002/12/27 vs 2001/12/21
- -46%(0.54倍)
- 2003/12/26 vs 2002/12/27
- -4%(0.96倍)
- 2004/12/29 vs 2003/12/26
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/29
- 122%(2.22倍)
- 2006/12/28 vs 2005/12/30
- -43%(0.57倍)
- 2007/12/27 vs 2006/12/28
- -23%(0.77倍)
- 2008/12/29 vs 2007/12/27
- -41%(0.59倍)
- 2009/12/22 vs 2008/12/29
- 33%(1.33倍)
- 2010/12/27 vs 2009/12/22
- 7%(1.07倍)
- 2011/12/29 vs 2010/12/27
- 26%(1.26倍)
- 2012/12/28 vs 2011/12/29
- 54%(1.54倍)
- 2013/12/30 vs 2012/12/28
- 128%(2.28倍)
- 2014/12/30 vs 2013/12/30
- -13%(0.87倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 43%(1.43倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/06/07 vs 2023/12/29
- 36%(1.36倍)
- 過去安値
157円(2008/10/28) - 952%(10.52倍)
1,652円(6/7)