株価チャート
株価
6/7
- 前日 (6/6)
- 2,361
- 始値
- 2,341
- 高値
- 2,380
- 安値
- 2,341
- 終値 +0.55%
- 2,374
- 出来高 -55.4%
- 19,000
乖離率
- 株価(5日)
移動平均値 - +0.51%
2,362 - 株価(25日)
移動平均値 - -1%
2,398 - 出来高(5日)
移動平均値 - -30.1%
27,180
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 | 2,341 | 2,380 | 2,341 | 2,374 | +0.55% | 19,000 | 491億2836万 | -1% | 8.04 | 0.66 |
06/06 | 2,378 | 2,400 | 2,355 | 2,361 | +0.68% | 42,600 | 488億5933万 | -1.79% | 8 | 0.66 |
06/05 | 2,353 | 2,371 | 2,340 | 2,345 | -0.93% | 26,900 | 485億2822万 | -2.78% | 7.94 | 0.65 |
06/04 | 2,372 | 2,382 | 2,355 | 2,367 | +0.21% | 19,800 | 489億8350万 | -1.99% | 8.02 | 0.66 |
06/03 | 2,355 | 2,376 | 2,349 | 2,362 | +0.68% | 27,600 | 488億8003万 | -2.24% | 8 | 0.66 |
05/31 | 2,305 | 2,359 | 2,305 | 2,346 | +2.45% | 38,900 | 485億4892万 | -3.02% | 7.95 | 0.65 |
05/30 | 2,268 | 2,295 | 2,257 | 2,290 | +0.04% | 52,800 | 473億9003万 | -5.41% | 7.76 | 0.64 |
05/29 | 2,350 | 2,356 | 2,289 | 2,289 | -2.55% | 37,300 | 473億6934万 | -5.65% | 7.75 | 0.64 |
05/28 | 2,339 | 2,368 | 2,335 | 2,349 | +0.26% | 30,000 | 486億1100万 | -3.33% | 7.96 | 0.66 |
05/27 | 2,318 | 2,343 | 2,313 | 2,343 | +1.17% | 33,100 | 484億8683万 | -3.78% | 7.94 | 0.65 |
05/24 | 2,328 | 2,343 | 2,307 | 2,316 | -1.82% | 21,300 | 479億2809万 | -5% | 7.84 | 0.65 |
05/23 | 2,333 | 2,368 | 2,300 | 2,359 | +1.11% | 34,300 | 488億1794万 | -3.52% | 7.99 | 0.66 |
05/22 | 2,386 | 2,388 | 2,333 | 2,333 | -2.18% | 65,300 | 482億7989万 | -4.89% | 7.9 | 0.65 |
05/21 | 2,407 | 2,440 | 2,385 | 2,385 | 0% | 45,700 | 493億5600万 | -3.17% | 8.08 | 0.67 |
05/20 | 2,391 | 2,412 | 2,381 | 2,385 | -0.38% | 30,700 | 493億5600万 | -3.52% | 8.08 | 0.67 |
05/17 | 2,385 | 2,418 | 2,382 | 2,394 | -1.2% | 30,600 | 495億4224万 | -3.47% | 8.11 | 0.67 |
05/16 | 2,403 | 2,424 | 2,382 | 2,423 | +0.79% | 43,400 | 501億4238万 | -2.49% | 8.21 | 0.68 |
05/15 | 2,440 | 2,479 | 2,385 | 2,404 | -0.17% | 106,700 | 497億4919万 | -3.38% | 8.14 | 0.67 |
05/14 | 2,457 | 2,457 | 2,377 | 2,408 | -1.95% | 85,000 | 498億3197万 | -3.37% | 8.16 | 0.67 |
05/13 | 2,470 | 2,472 | 2,426 | 2,456 | -1.33% | 73,000 | 508億2529万 | -1.6% | 8.32 | 0.68 |
05/10 | 2,517 | 2,531 | 2,460 | 2,489 | -1.7% | 49,100 | 515億821万 | -0.36% | 8.43 | 0.69 |
05/09 | 2,536 | 2,545 | 2,515 | 2,532 | -0.74% | 45,300 | 523億9806万 | +1.32% | 8.58 | 0.71 |
05/08 | 2,582 | 2,598 | 2,540 | 2,551 | -1.12% | 38,300 | 527億9126万 | +2% | 8.64 | 0.71 |
05/07 | 2,573 | 2,589 | 2,537 | 2,580 | +2.58% | 74,600 | 533億9139万 | +3.04% | 8.74 | 0.72 |
05/02 | 2,518 | 2,538 | 2,498 | 2,515 | +0.08% | 22,100 | 520億4626万 | +0.36% | 8.52 | 0.7 |
05/01 | 2,531 | 2,531 | 2,500 | 2,513 | -1.64% | 24,900 | 520億487万 | +0.04% | 8.51 | 0.7 |
04/30 | 2,462 | 2,567 | 2,450 | 2,555 | +5.14% | 86,700 | 528億7403万 | +1.51% | 8.65 | 0.71 |
04/26 | 2,390 | 2,435 | 2,383 | 2,430 | +1.67% | 41,500 | 502億8724万 | -3.57% | 8.23 | 0.68 |
04/25 | 2,428 | 2,428 | 2,390 | 2,390 | -1.85% | 39,400 | 494億5947万 | -5.53% | 8.1 | 0.67 |
04/24 | 2,420 | 2,435 | 2,401 | 2,435 | +1.37% | 37,700 | 503億9071万 | -4.21% | 8.25 | 0.68 |
04/23 | 2,430 | 2,430 | 2,391 | 2,402 | -0.5% | 32,700 | 497億780万 | -5.84% | 8.14 | 0.67 |
04/22 | 2,418 | 2,420 | 2,382 | 2,414 | +1% | 40,700 | 499億5613万 | -5.74% | 8.18 | 0.67 |
04/19 | 2,433 | 2,439 | 2,357 | 2,390 | -2.89% | 65,800 | 494億5947万 | -7% | 8.1 | 0.67 |
04/18 | 2,410 | 2,474 | 2,403 | 2,461 | +1.28% | 26,300 | 509億2877万 | -4.61% | 8.34 | 0.69 |
04/17 | 2,488 | 2,490 | 2,421 | 2,430 | -1.98% | 82,500 | 502億8724万 | -6.03% | 8.23 | 0.68 |
04/16 | 2,552 | 2,553 | 2,469 | 2,479 | -3.62% | 69,300 | 513億126万 | -4.43% | 8.4 | 0.69 |
04/15 | 2,580 | 2,585 | 2,556 | 2,572 | -0.69% | 39,300 | 532億2584万 | -1.04% | 8.71 | 0.72 |
04/12 | 2,605 | 2,614 | 2,586 | 2,590 | -0.35% | 43,300 | 535億9834万 | -0.54% | 8.77 | 0.72 |
04/11 | 2,565 | 2,603 | 2,545 | 2,599 | +0.81% | 91,900 | 537億8458万 | -0.27% | 8.8 | 0.72 |
04/10 | 2,535 | 2,589 | 2,535 | 2,578 | +1.7% | 42,500 | 533億5000万 | -1.23% | 8.73 | 0.72 |
04/09 | 2,522 | 2,545 | 2,490 | 2,535 | +1.4% | 37,600 | 524億6015万 | -3.06% | 8.59 | 0.71 |
04/08 | 2,506 | 2,508 | 2,476 | 2,500 | +0.24% | 44,500 | 517億3585万 | -4.65% | 8.47 | 0.7 |
04/05 | 2,502 | 2,506 | 2,464 | 2,494 | -0.95% | 39,600 | 516億1168万 | -5.24% | 8.45 | 0.7 |
04/04 | 2,523 | 2,534 | 2,496 | 2,518 | +1.04% | 37,000 | 521億834万 | -4.69% | 8.53 | 0.7 |
04/03 | 2,492 | 2,526 | 2,457 | 2,492 | -0.76% | 45,300 | 515億7029万 | -6.14% | 8.44 | 0.69 |
04/02 | 2,591 | 2,591 | 2,506 | 2,511 | -3.05% | 64,000 | 519億6348万 | -5.92% | 8.51 | 0.7 |
04/01 | 2,645 | 2,650 | 2,573 | 2,590 | -1.52% | 68,700 | 535億9834万 | -3.39% | 8.77 | 0.72 |
03/29 | 2,631 | 2,638 | 2,588 | 2,630 | -0.19% | 47,000 | 544億2611万 | -2.19% | 7.32 | 0.73 |
03/28 | 2,652 | 2,688 | 2,620 | 2,635 | -0.49% | 124,400 | 545億2958万 | -2.3% | 7.34 | 0.73 |
03/27 | 2,650 | 2,687 | 2,635 | 2,648 | +0.11% | 73,000 | 547億9861万 | -2.14% | 7.37 | 0.74 |
03/26 | 2,632 | 2,655 | 2,620 | 2,645 | +0.53% | 36,600 | 547億3652万 | -2.61% | 7.36 | 0.74 |
03/25 | 2,669 | 2,682 | 2,629 | 2,631 | -1.42% | 63,900 | 544億4680万 | -3.52% | 7.33 | 0.73 |
03/22 | 2,710 | 2,713 | 2,660 | 2,669 | -1.18% | 45,300 | 552億3319万 | -2.34% | 7.43 | 0.74 |
03/21 | 2,712 | 2,720 | 2,685 | 2,701 | +1.31% | 58,300 | 558億9541万 | -1.67% | 7.52 | 0.75 |
03/19 | 2,614 | 2,690 | 2,605 | 2,666 | +1.14% | 66,900 | 551億7111万 | -3.09% | 7.42 | 0.74 |
03/18 | 2,664 | 2,678 | 2,636 | 2,636 | -0.45% | 54,300 | 545億5028万 | -4.22% | 7.34 | 0.74 |
03/15 | 2,611 | 2,649 | 2,600 | 2,648 | +0.34% | 52,500 | 547億9861万 | -3.81% | 7.37 | 0.74 |
03/14 | 2,607 | 2,642 | 2,601 | 2,639 | +0.65% | 28,600 | 546億1236万 | -4.21% | 7.35 | 0.74 |
03/13 | 2,661 | 2,661 | 2,598 | 2,622 | +0.42% | 61,100 | 542億6055万 | -4.9% | 7.3 | 0.73 |
03/12 | 2,573 | 2,616 | 2,536 | 2,611 | +0.19% | 44,800 | 540億3292万 | -5.33% | 7.27 | 0.73 |
03/11 | 2,640 | 2,668 | 2,570 | 2,606 | -3.62% | 95,000 | 539億2945万 | -5.48% | 7.26 | 0.73 |
03/08 | 2,658 | 2,721 | 2,640 | 2,704 | +2.5% | 51,900 | 559億5749万 | -1.82% | 7.53 | 0.75 |
03/07 | 2,705 | 2,717 | 2,638 | 2,638 | -2.48% | 95,100 | 545億9166万 | -4.07% | 7.35 | 0.74 |
03/06 | 2,680 | 2,730 | 2,680 | 2,705 | +0.15% | 44,500 | 559億7818万 | -1.56% | 7.53 | 0.75 |
03/05 | 2,703 | 2,715 | 2,671 | 2,701 | -0.63% | 58,300 | 558億9541万 | -1.57% | 7.52 | 0.75 |
03/04 | 2,743 | 2,763 | 2,696 | 2,718 | -0.88% | 95,400 | 562億4721万 | -0.77% | 7.57 | 0.76 |
03/01 | 2,752 | 2,775 | 2,733 | 2,742 | -0.36% | 74,400 | 567億4388万 | +0.29% | 7.63 | 0.76 |
02/29 | 2,790 | 2,809 | 2,745 | 2,752 | -2.58% | 76,200 | 569億5082万 | +0.99% | 7.66 | 0.77 |
02/28 | 2,865 | 2,892 | 2,820 | 2,825 | -0.53% | 61,900 | 584億6151万 | +4.01% | 7.87 | 0.79 |
02/27 | 2,810 | 2,870 | 2,800 | 2,840 | +1.03% | 67,200 | 587億7192万 | +4.95% | 7.91 | 0.79 |
02/26 | 2,807 | 2,839 | 2,755 | 2,811 | -0.04% | 89,100 | 581億7178万 | +4.34% | 7.83 | 0.78 |
02/22 | 2,820 | 2,850 | 2,780 | 2,812 | -0.18% | 70,100 | 581億9248万 | +4.77% | 7.83 | 0.78 |
02/21 | 2,852 | 2,886 | 2,806 | 2,817 | -1.23% | 46,100 | 582億9595万 | +5.43% | 7.84 | 0.79 |
02/20 | 2,899 | 2,925 | 2,852 | 2,852 | -1.66% | 55,700 | 590億2025万 | +7.06% | 7.94 | 0.8 |
02/19 | 2,930 | 2,947 | 2,866 | 2,900 | -1.16% | 79,100 | 600億1358万 | +9.23% | 8.07 | 0.81 |
02/16 | 2,831 | 2,950 | 2,807 | 2,934 | +5.5% | 208,500 | 607億1719万 | +11.05% | 8.17 | 0.82 |
02/15 | 3,010 | 3,010 | 2,747 | 2,781 | -7.61% | 312,400 | 575億5095万 | +5.82% | 7.74 | 0.78 |
02/14 | 2,930 | 3,070 | 2,927 | 3,010 | +7.42% | 641,000 | 622億8996万 | +14.89% | 8.38 | 0.84 |
02/13 | 2,730 | 2,809 | 2,716 | 2,802 | +4.32% | 203,100 | 579億8554万 | +7.69% | 7.8 | 0.78 |
02/09 | 2,651 | 2,737 | 2,651 | 2,686 | +0.34% | 79,500 | 555億8499万 | +3.83% | 7.48 | 0.75 |
02/08 | 2,660 | 2,694 | 2,620 | 2,677 | -0.22% | 34,100 | 553億9874万 | +4% | 7.45 | 0.75 |
02/07 | 2,675 | 2,702 | 2,652 | 2,683 | -0.04% | 37,300 | 555億2291万 | +4.76% | 7.47 | 0.75 |
02/06 | 2,648 | 2,684 | 2,638 | 2,684 | +0.98% | 55,100 | 555億4360万 | +5.46% | 7.47 | 0.75 |
02/05 | 2,600 | 2,671 | 2,577 | 2,658 | +2.51% | 70,600 | 550億555万 | +5.06% | 7.4 | 0.74 |
02/02 | 2,550 | 2,613 | 2,538 | 2,593 | +2.25% | 43,500 | 536億6042万 | +3.1% | 7.22 | 0.72 |
02/01 | 2,551 | 2,565 | 2,536 | 2,536 | -2.24% | 54,200 | 524億8084万 | +1.36% | 7.06 | 0.71 |
01/31 | 2,585 | 2,596 | 2,561 | 2,594 | -0.12% | 21,000 | 536億8111万 | +4.01% | 7.22 | 0.72 |
01/30 | 2,605 | 2,608 | 2,568 | 2,597 | +0.04% | 33,800 | 537億4320万 | +4.76% | 7.23 | 0.72 |
01/29 | 2,585 | 2,632 | 2,579 | 2,596 | +0.74% | 50,100 | 537億2250万 | +5.23% | 7.23 | 0.72 |
01/26 | 2,545 | 2,595 | 2,545 | 2,577 | -0.69% | 39,600 | 533億2931万 | +5.06% | 7.18 | 0.72 |
01/25 | 2,527 | 2,610 | 2,520 | 2,595 | +3.3% | 75,100 | 537億181万 | +6.35% | 7.23 | 0.72 |
01/24 | 2,530 | 2,537 | 2,507 | 2,512 | -0.63% | 31,700 | 519億8418万 | +3.54% | 6.99 | 0.7 |
01/23 | 2,557 | 2,576 | 2,520 | 2,528 | -1.83% | 54,800 | 523億1529万 | +4.55% | 7.04 | 0.7 |
01/22 | 2,557 | 2,581 | 2,546 | 2,575 | +1.62% | 48,800 | 532億8792万 | +6.8% | 7.17 | 0.72 |
01/19 | 2,573 | 2,578 | 2,525 | 2,534 | -1.02% | 66,500 | 524億3945万 | +5.5% | 7.06 | 0.71 |
01/18 | 2,550 | 2,594 | 2,541 | 2,560 | +1.59% | 58,700 | 529億7751万 | +6.93% | 7.13 | 0.71 |
01/17 | 2,638 | 2,640 | 2,520 | 2,520 | -3.93% | 73,400 | 521億4973万 | +5.66% | 7.02 | 0.7 |
01/16 | 2,644 | 2,645 | 2,596 | 2,623 | +0.31% | 70,000 | 542億8125万 | +10.26% | 7.3 | 0.73 |
01/15 | 2,567 | 2,650 | 2,567 | 2,615 | +1.83% | 113,900 | 541億1569万 | +10.29% | 7.28 | 0.73 |
01/12 | 2,605 | 2,615 | 2,552 | 2,568 | -1.42% | 82,900 | 531億4306万 | +8.77% | 7.15 | 0.72 |
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 | 4,900 2,450 8/10 | 1,184 592 3/17 | 112,000 224,000 12/17 | - | - | +18.69% 7/17 | -29.1% 1/16 |
2009年 3月期 | 2,042 1,021 5/15 | 520 260 10/28 | 134,500 269,000 10/20 | - | - | +32.78% 5/15 | -43.56% 10/10 |
2010年 3月期 | 1,536 768 7/6 | 650 325 4/8 325 4/1 | 219,500 439,000 6/19 | - | - | +33.48% 5/25 | -32.09% 11/27 |
2011年 3月期 | 1,196 598 5/11 598 4/30 | 700 350 3/15 | 104,000 208,000 12/8 | 247億5002万 | 144億8580万 | +9.39% 11/29 | -21.79% 3/15 |
2012年 3月期 | 920 460 5/6 | 482 241 11/22 | 72,000 144,000 1/25 | 190億3848万 | 99億7450万 | +19.47% 2/20 | -20.58% 11/21 |
2013年 3月期 | 878 439 3/25 | 438 219 6/4 | 89,500 179,000 5/31 | 181億6933万 | 90億6397万 | +20.79% 12/25 | -20.56% 6/1 |
2014年 3月期 | 978 489 5/15 | 596 298 6/27 | 57,500 115,000 5/15 | 202億3873万 | 123億3362万 | +12.23% 5/14 | -21.76% 6/7 |
2015年 3月期 | 708 354 3/17 | 570 285 5/20 | 77,500 155,000 3/12 | 146億5159万 | 117億9577万 | +5.5% 2/19 | -8.43% 5/16 |
2016年 3月期 | 786 393 6/25 | 492 246 2/15 | 100,000 200,000 6/4 | 162億6575万 | 101億8161万 | +6.86% 6/3 | -14.47% 8/25 |
2017年 3月期 | 620 310 3/14 310 3/13 他2件 | 376 188 8/18 | 110,500 221,000 8/15 | 128億3049万 | 77億8107万 | +12.22% 2/14 | -13.59% 8/18 |
2018年 3月期 | 1,758 8,790 2/23 | 500 250 4/13 | 348,500 69,700 12/15 | 363億8064万 | 103億4717万 | +27.31% 7/24 | -14.81% 4/4 |
2019年 3月期 | 4,178 20,890 11/7 | 1,234 6,170 4/4 | 4,282,000 856,400 8/10 | 864億6095万 | 255億3681万 | +59.82% 5/21 | -31.95% 12/25 |
2020年 3月期 | 2,250 11,250 4/8 | 1,100 5,500 3/13 | 1,491,500 298,300 5/16 | 465億6226万 | 227億6377万 | +9.5% 1/15 | -24.98% 5/13 |
2021年 3月期 | 1,592 7,960 3/30 | 1,044 5,220 12/22 | 480,000 96,000 1/13 | 329億4538万 | 216億489万 | +23.64% 1/13 | -8.65% 7/10 |
2022年 3月期 | 1,656 8,280 5/10 | 980 4,900 1/27 | 273,000 54,600 5/10 | 342億6982万 | 202億8045万 | +10.24% 2/18 | -11.83% 8/19 |
2023年 3月期 | 1,826 9,130 3/7 | 972 4,860 5/19 4,860 5/17 | 469,500 93,900 2/14 | 377億8786万 | 201億1489万 | +18.12% 8/18 | -10.4% 5/16 |
2024年 3月期 | 3,070 2/14 | 1,616 8,080 4/6 | 641,000 2/14 | 635億3162万 | 334億4205万 | +14.89% 2/14 | -12.07% 11/14 |
最新 | 2,374 2024/6/7 | 19,000 | 491億2836万 | -1% 2,398 |
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -22%(0.78倍)
- 1986/12/27 vs 1985/12/28
- -34%(0.66倍)
- 1987/12/28 vs 1986/12/27
- -8%(0.92倍)
- 1988/12/28 vs 1987/12/28
- 3%(1.03倍)
- 1989/12/29 vs 1988/12/28
- 22%(1.22倍)
- 1990/12/27 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/27
- -7%(0.93倍)
- 1992/12/29 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/29
- -18%(0.82倍)
- 1994/12/30 vs 1993/12/30
- 57%(1.57倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -33%(0.67倍)
- 1998/12/30 vs 1997/12/30
- -30%(0.7倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/27 vs 2001/12/28
- -13%(0.87倍)
- 2003/12/29 vs 2002/12/27
- 30%(1.3倍)
- 2004/12/29 vs 2003/12/29
- 29%(1.29倍)
- 2005/12/30 vs 2004/12/29
- 146%(2.46倍)
- 2006/12/29 vs 2005/12/30
- 88%(1.88倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -70%(0.3倍)
- 2009/12/30 vs 2008/12/30
- 48%(1.48倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -41%(0.59倍)
- 2012/12/28 vs 2011/12/30
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 180%(2.8倍)
- 2018/12/28 vs 2017/12/29
- 25%(1.25倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -42%(0.58倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- 22%(1.22倍)
- 2023/12/29 vs 2022/12/30
- 65%(1.65倍)
- 2024/06/07 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
322円(2002/11/19) - 637%(7.37倍)
2,374円(6/7)