株価チャート
株価
6/7
- 前日 (6/6)
- 1,262
- 始値
- 1,262
- 高値
- 1,293
- 安値
- 1,262
- 終値 +1.43%
- 1,280
- 出来高 -16.15%
- 256,000
乖離率
- 株価(5日)
移動平均値 - +0.31%
1,276 - 株価(25日)
移動平均値 - -1.01%
1,293 - 出来高(5日)
移動平均値 - +8.42%
236,120
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 | 1,262 | 1,293 | 1,262 | 1,280 | +1.43% | 256,000 | 250億5865万 | -1.01% | - | 0.36 |
06/06 | 1,260 | 1,275 | 1,254 | 1,262 | +0.16% | 305,300 | 247億626万 | -2.47% | - | 0.36 |
06/05 | 1,276 | 1,279 | 1,258 | 1,260 | -1.87% | 376,500 | 246億6710万 | -2.78% | - | 0.36 |
06/04 | 1,287 | 1,291 | 1,278 | 1,284 | -0.62% | 123,700 | 251億3695万 | -1.08% | - | 0.36 |
06/03 | 1,301 | 1,304 | 1,287 | 1,292 | -0.84% | 119,100 | 252億9357万 | -0.54% | - | 0.37 |
05/31 | 1,265 | 1,303 | 1,265 | 1,303 | +2.76% | 239,900 | 255億892万 | +0.31% | - | 0.37 |
05/30 | 1,254 | 1,270 | 1,251 | 1,268 | -0.39% | 266,100 | 248億2372万 | -2.31% | - | 0.36 |
05/29 | 1,330 | 1,330 | 1,273 | 1,273 | -3.78% | 296,900 | 249億2161万 | -2.08% | - | 0.36 |
05/28 | 1,292 | 1,343 | 1,283 | 1,323 | +3.44% | 464,800 | 259億46万 | +1.85% | - | 0.38 |
05/27 | 1,257 | 1,279 | 1,248 | 1,279 | +0.87% | 300,200 | 250億3907万 | -1.46% | - | 0.36 |
05/24 | 1,268 | 1,295 | 1,263 | 1,268 | -1.86% | 315,400 | 248億2372万 | -2.31% | - | 0.36 |
05/23 | 1,308 | 1,313 | 1,273 | 1,292 | -2.12% | 324,700 | 252億9357万 | -0.54% | - | 0.37 |
05/22 | 1,350 | 1,372 | 1,320 | 1,320 | -2.37% | 320,000 | 258億4173万 | +1.54% | - | 0.37 |
05/21 | 1,390 | 1,439 | 1,351 | 1,352 | -0.88% | 677,600 | 264億6819万 | +3.92% | - | 0.38 |
05/20 | 1,324 | 1,392 | 1,324 | 1,364 | +5.41% | 840,500 | 267億312万 | +5% | - | 0.39 |
05/17 | 1,264 | 1,300 | 1,253 | 1,294 | +1.73% | 331,900 | 253億3272万 | -0.23% | - | 0.37 |
05/16 | 1,279 | 1,283 | 1,254 | 1,272 | -0.39% | 356,400 | 249億203万 | -2% | - | 0.36 |
05/15 | 1,322 | 1,337 | 1,270 | 1,277 | -2.89% | 624,100 | 249億9991万 | -1.69% | - | 0.36 |
05/14 | 1,291 | 1,327 | 1,291 | 1,315 | +2.33% | 418,900 | 257億4384万 | +1.08% | - | 0.37 |
05/13 | 1,248 | 1,295 | 1,230 | 1,285 | -1% | 545,200 | 251億5653万 | -1.23% | - | 0.36 |
05/10 | 1,291 | 1,307 | 1,283 | 1,298 | +1.72% | 285,800 | 254億1103万 | -0.31% | - | 0.37 |
05/09 | 1,290 | 1,291 | 1,269 | 1,276 | -1.16% | 384,100 | 249億8034万 | -2% | - | 0.36 |
05/08 | 1,298 | 1,308 | 1,288 | 1,291 | -0.62% | 143,700 | 252億7399万 | -1.07% | - | 0.37 |
05/07 | 1,315 | 1,315 | 1,292 | 1,299 | -0.61% | 197,200 | 254億3061万 | -0.69% | - | 0.37 |
05/02 | 1,310 | 1,314 | 1,298 | 1,307 | +0.31% | 127,300 | 255億8723万 | -0.23% | - | 0.37 |
05/01 | 1,300 | 1,320 | 1,295 | 1,303 | -0.84% | 253,100 | 255億892万 | -0.53% | - | 0.37 |
04/30 | 1,324 | 1,348 | 1,306 | 1,314 | +0.38% | 317,100 | 257億2427万 | +0.23% | - | 0.37 |
04/26 | 1,286 | 1,309 | 1,277 | 1,309 | +1.47% | 205,000 | 256億2638万 | -0.15% | - | 0.37 |
04/25 | 1,297 | 1,322 | 1,288 | 1,290 | -0.92% | 298,100 | 252億5442万 | -1.75% | - | 0.37 |
04/24 | 1,298 | 1,311 | 1,287 | 1,302 | +0.85% | 240,800 | 254億8934万 | -1.06% | - | 0.37 |
04/23 | 1,294 | 1,307 | 1,285 | 1,291 | -0.23% | 179,100 | 252億7399万 | -2.05% | - | 0.37 |
04/22 | 1,296 | 1,320 | 1,289 | 1,294 | +2.54% | 282,100 | 253億3272万 | -2.12% | - | 0.37 |
04/19 | 1,282 | 1,286 | 1,248 | 1,262 | -1.94% | 474,800 | 247億626万 | -4.68% | - | 0.36 |
04/18 | 1,281 | 1,328 | 1,281 | 1,287 | +0.16% | 391,500 | 251億9569万 | -3.09% | - | 0.36 |
04/17 | 1,284 | 1,287 | 1,253 | 1,285 | -0.23% | 447,600 | 251億5653万 | -3.38% | - | 0.36 |
04/16 | 1,304 | 1,304 | 1,285 | 1,288 | -2.2% | 632,100 | 252億1526万 | -3.38% | - | 0.37 |
04/15 | 1,344 | 1,375 | 1,312 | 1,317 | -2.44% | 419,400 | 257億8300万 | -1.35% | - | 0.37 |
04/12 | 1,297 | 1,356 | 1,295 | 1,350 | +4.01% | 461,500 | 264億2904万 | +0.82% | - | 0.38 |
04/11 | 1,310 | 1,312 | 1,292 | 1,298 | -1.67% | 401,200 | 254億1103万 | -3.13% | - | 0.37 |
04/10 | 1,316 | 1,337 | 1,316 | 1,320 | +0.23% | 281,200 | 258億4173万 | -1.79% | - | 0.37 |
04/09 | 1,308 | 1,330 | 1,299 | 1,317 | +0.38% | 396,100 | 257億8300万 | -2.15% | - | 0.37 |
04/08 | 1,319 | 1,333 | 1,307 | 1,312 | -0.38% | 279,900 | 256億8511万 | -2.81% | - | 0.37 |
04/05 | 1,301 | 1,321 | 1,282 | 1,317 | +0.46% | 366,100 | 257億8300万 | -2.66% | - | 0.37 |
04/04 | 1,312 | 1,334 | 1,303 | 1,311 | +0.85% | 288,100 | 256億6554万 | -3.1% | - | 0.37 |
04/03 | 1,320 | 1,334 | 1,300 | 1,300 | -1.59% | 542,700 | 254億5019万 | -3.99% | - | 0.37 |
04/02 | 1,336 | 1,355 | 1,311 | 1,321 | -1.05% | 447,600 | 258億6131万 | -2.58% | - | 0.37 |
04/01 | 1,386 | 1,409 | 1,327 | 1,335 | -2.2% | 461,500 | 261億3538万 | -1.69% | - | 0.38 |
03/29 | 1,354 | 1,377 | 1,342 | 1,365 | +1.34% | 2,661,400 | 267億2270万 | +0.44% | - | 0.39 |
03/28 | 1,320 | 1,356 | 1,320 | 1,347 | +2.05% | 395,100 | 263億7031万 | -0.88% | - | 0.38 |
03/27 | 1,320 | 1,342 | 1,311 | 1,320 | +0.3% | 357,500 | 258億4173万 | -3.08% | - | 0.37 |
03/26 | 1,315 | 1,326 | 1,304 | 1,316 | -0.6% | 378,700 | 257億6342万 | -3.59% | - | 0.37 |
03/25 | 1,360 | 1,360 | 1,324 | 1,324 | -3.22% | 416,700 | 259億2004万 | -3.07% | - | 0.38 |
03/22 | 1,362 | 1,379 | 1,336 | 1,368 | +0.66% | 352,100 | 267億8143万 | +0.15% | - | 0.39 |
03/21 | 1,348 | 1,361 | 1,339 | 1,359 | +1.12% | 359,700 | 266億523万 | -0.37% | - | 0.39 |
03/19 | 1,379 | 1,379 | 1,341 | 1,344 | -3.31% | 358,700 | 263億1158万 | -1.54% | - | 0.38 |
03/18 | 1,371 | 1,403 | 1,340 | 1,390 | +3.65% | 386,200 | 272億1212万 | +1.83% | - | 0.39 |
03/15 | 1,340 | 1,350 | 1,326 | 1,341 | -1.25% | 298,900 | 262億5285万 | -1.69% | - | 0.38 |
03/14 | 1,340 | 1,363 | 1,335 | 1,358 | +1.72% | 264,000 | 265億8566万 | -0.44% | - | 0.39 |
03/13 | 1,365 | 1,371 | 1,333 | 1,335 | -2.55% | 284,500 | 261億3538万 | -2.2% | - | 0.38 |
03/12 | 1,347 | 1,373 | 1,334 | 1,370 | +1.56% | 311,700 | 268億2058万 | -0.15% | - | 0.39 |
03/11 | 1,400 | 1,402 | 1,336 | 1,349 | -5% | 458,700 | 264億946万 | -1.82% | - | 0.38 |
03/08 | 1,404 | 1,427 | 1,378 | 1,420 | +3.35% | 418,200 | 277億9944万 | +3.2% | - | 0.4 |
03/07 | 1,394 | 1,422 | 1,367 | 1,374 | -0.58% | 350,400 | 268億9889万 | -0.22% | - | 0.39 |
03/06 | 1,354 | 1,392 | 1,343 | 1,382 | 0% | 383,500 | 270億5551万 | +0.07% | - | 0.39 |
03/05 | 1,420 | 1,452 | 1,370 | 1,382 | -2.54% | 1,032,000 | 270億5551万 | -0.22% | - | 0.39 |
03/04 | 1,406 | 1,424 | 1,387 | 1,418 | +2.9% | 679,700 | 277億6028万 | +2.16% | - | 0.4 |
03/01 | 1,330 | 1,388 | 1,317 | 1,378 | +4% | 692,700 | 269億7720万 | -0.29% | - | 0.39 |
02/29 | 1,316 | 1,334 | 1,302 | 1,325 | -0.15% | 382,500 | 259億3961万 | -3.78% | - | 0.38 |
02/28 | 1,348 | 1,354 | 1,311 | 1,327 | -1.7% | 493,000 | 259億7877万 | -3.35% | - | 0.38 |
02/27 | 1,367 | 1,369 | 1,350 | 1,350 | -1.24% | 336,100 | 264億2904万 | -1.46% | - | 0.38 |
02/26 | 1,370 | 1,392 | 1,352 | 1,367 | 0% | 303,400 | 267億6185万 | +0.15% | - | 0.39 |
02/22 | 1,400 | 1,402 | 1,359 | 1,367 | -0.58% | 257,100 | 267億6185万 | +0.81% | - | 0.39 |
02/21 | 1,388 | 1,391 | 1,348 | 1,375 | -2.27% | 334,500 | 269億1847万 | +2% | - | 0.39 |
02/20 | 1,400 | 1,423 | 1,377 | 1,407 | +0.21% | 448,500 | 275億4493万 | +4.92% | - | 0.4 |
02/19 | 1,348 | 1,408 | 1,346 | 1,404 | +4.23% | 529,000 | 274億8620万 | +5.25% | - | 0.4 |
02/16 | 1,320 | 1,372 | 1,317 | 1,347 | +2.59% | 610,600 | 263億7031万 | +1.51% | - | 0.38 |
02/15 | 1,339 | 1,343 | 1,301 | 1,313 | -0.3% | 381,700 | 257億469万 | -0.61% | - | 0.37 |
02/14 | 1,371 | 1,377 | 1,308 | 1,317 | -4.98% | 733,000 | 257億8300万 | +0.08% | - | 0.37 |
02/13 | 1,343 | 1,412 | 1,317 | 1,386 | +3.74% | 812,900 | 271億3382万 | +5.64% | - | 0.39 |
02/09 | 1,378 | 1,379 | 1,330 | 1,336 | -1.84% | 601,900 | 261億5496万 | +2.45% | - | 0.38 |
02/08 | 1,358 | 1,377 | 1,332 | 1,361 | +0.22% | 469,700 | 266億4439万 | +4.69% | - | 0.39 |
02/07 | 1,327 | 1,362 | 1,311 | 1,358 | -0.66% | 854,300 | 265億8566万 | +4.95% | - | 0.39 |
02/06 | 1,410 | 1,410 | 1,343 | 1,367 | -10.07% | 2,097,300 | 267億6185万 | +6.05% | - | 0.39 |
02/05 | 1,451 | 1,528 | 1,435 | 1,520 | +7.19% | 1,634,100 | 297億5714万 | +18.38% | - | 0.43 |
02/02 | 1,420 | 1,444 | 1,407 | 1,418 | +1% | 1,036,000 | 277億6028万 | +11.57% | - | 0.4 |
02/01 | 1,428 | 1,445 | 1,397 | 1,404 | -1.89% | 854,000 | 274億8620万 | +11.25% | - | 0.4 |
01/31 | 1,475 | 1,483 | 1,407 | 1,431 | -2.98% | 1,382,300 | 280億1478万 | +14.21% | - | 0.41 |
01/30 | 1,550 | 1,588 | 1,472 | 1,475 | -0.41% | 2,252,300 | 288億7617万 | +18.66% | - | 0.42 |
01/29 | 1,448 | 1,488 | 1,448 | 1,481 | +1.58% | 1,718,100 | 289億9364万 | +20.11% | - | 0.42 |
01/26 | 1,454 | 1,495 | 1,440 | 1,458 | +14.44% | 3,469,300 | 285億4336万 | +19.31% | - | 0.41 |
01/25 | 1,260 | 1,289 | 1,253 | 1,274 | +1.84% | 756,200 | 249億4118万 | +5.12% | - | 0.36 |
01/24 | 1,235 | 1,258 | 1,229 | 1,251 | +1.21% | 437,300 | 244億9091万 | +3.47% | - | 0.35 |
01/23 | 1,268 | 1,269 | 1,227 | 1,236 | -1.44% | 474,300 | 241億9725万 | +2.49% | - | 0.35 |
01/22 | 1,210 | 1,254 | 1,194 | 1,254 | +3.81% | 773,500 | 245億4964万 | +4.24% | - | 0.36 |
01/19 | 1,172 | 1,219 | 1,167 | 1,208 | +5.13% | 928,900 | 236億4910万 | +0.58% | - | 0.34 |
01/18 | 1,167 | 1,182 | 1,143 | 1,149 | -2.21% | 901,300 | 224億9405万 | -4.25% | - | 0.33 |
01/17 | 1,195 | 1,204 | 1,175 | 1,175 | -1.59% | 740,500 | 230億305万 | -2.25% | - | 0.33 |
01/16 | 1,223 | 1,231 | 1,194 | 1,194 | -2.37% | 481,200 | 233億7502万 | -0.67% | - | 0.34 |
01/15 | 1,242 | 1,243 | 1,221 | 1,223 | -0.73% | 261,800 | 239億4275万 | +1.58% | - | 0.35 |
01/12 | 1,215 | 1,233 | 1,198 | 1,232 | +2.75% | 455,900 | 241億1895万 | +2.33% | - | 0.35 |
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 | 26,850 2,685 5/23 | 7,770 777 1/22 | 3,971,200 39,712,000 2/29 | - | - | +36.76% 5/14 | -32.58% 8/17 |
2009年 3月期 | 11,100 1,110 5/19 | 2,910 291 10/28 | 3,625,900 36,259,000 9/30 | - | - | +33.11% 4/20 | -44.38% 10/27 |
2010年 3月期 | 8,760 876 8/14 | 4,320 432 4/1 | 1,500,800 15,008,000 4/16 | - | - | +21.06% 5/11 | -18.3% 7/13 |
2011年 3月期 | 8,470 847 4/6 | 5,290 529 3/17 | 589,300 5,893,000 1/17 | 1658億1779万 | 1035億6270万 | +11.12% 9/17 | -28.26% 3/15 |
2012年 3月期 | 6,290 629 4/4 | 3,570 357 1/10 | 627,400 6,274,000 3/9 | 1231億3977万 | 698億9014万 | +14.38% 1/26 | -15.74% 8/22 |
2013年 3月期 | 5,600 560 2/5 | 2,230 223 8/6 | 1,158,500 11,585,000 2/5 | 1096億3159万 | 436億5686万 | +25.11% 2/6 | -20.05% 8/6 |
2014年 3月期 | 6,480 648 5/22 | 3,150 315 2/17 | 805,500 8,055,000 5/21 | 1268億5942万 | 616億6777万 | +22.19% 4/17 | -20.68% 8/16 |
2015年 3月期 | 5,560 556 7/4 | 3,160 316 1/30 | 3,592,900 35,929,000 5/20 | 1088億4851万 | 618億6354万 | +12.27% 12/5 | -27.59% 8/11 |
2016年 3月期 | 4,260 426 6/8 | 2,540 254 2/12 | 1,089,500 10,895,000 5/13 | 833億9832万 | 497億2576万 | +13.69% 5/14 | -14.82% 8/26 |
2017年 3月期 | 4,250 425 3/2 425 2/20 | 2,610 261 6/27 | 597,200 5,972,000 2/20 | 832億255万 | 510億9615万 | +15.38% 11/28 | -12.88% 6/24 |
2018年 3月期 | 3,890 389 4/10 | 2,710 271 8/15 271 8/14 | 1,254,400 12,544,000 8/30 | 761億5480万 | 530億5386万 | +19.52% 4/23 | -16.1% 5/19 |
2019年 3月期 | 4,390 10/2 | 2,498 12/25 | 1,265,600 8/6 | 859億4334万 | 489億352万 | +14.56% 8/15 | -19.7% 5/9 |
2020年 3月期 | 2,807 4/5 | 1,292 3/17 | 1,072,700 10/18 | 549億5283万 | 252億9357万 | +15.01% 9/13 | -33.36% 3/16 |
2021年 3月期 | 2,569 2/24 | 1,427 7/2 | 671,100 8/28 | 502億9349万 | 279億3648万 | +17.13% 12/18 | -14.73% 7/2 |
2022年 3月期 | 4,590 3/25 | 1,531 8/20 | 2,695,900 3/15 | 898億5875万 | 299億7249万 | +30.49% 2/14 | -15.63% 5/10 |
2023年 3月期 | 4,430 4/5 | 1,722 10/31 | 1,965,500 5/12 | 867億2642万 | 337億1171万 | +6.6% 8/24 | -32.93% 5/11 |
2024年 3月期 | 1,972 4/4 | 1,143 1/18 | 3,469,300 1/26 | 386億598万 | 223億7659万 | +20.16% 1/29 | -17.99% 10/5 |
最新 | 1,280 2024/6/7 | 256,000 | 250億5865万 | -1.01% 1,293 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 142%(2.42倍)
- 1985/12/28 vs 1984/12/28
- -20%(0.8倍)
- 1986/12/27 vs 1985/12/28
- -13%(0.87倍)
- 1987/12/28 vs 1986/12/27
- 39%(1.39倍)
- 1988/12/28 vs 1987/12/28
- 129%(2.29倍)
- 1989/12/29 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/28 vs 1989/12/29
- -56%(0.44倍)
- 1991/12/30 vs 1990/12/28
- 18%(1.18倍)
- 1992/12/30 vs 1991/12/30
- -51%(0.49倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 86%(1.86倍)
- 1995/12/29 vs 1994/12/30
- 16%(1.16倍)
- 1996/12/30 vs 1995/12/29
- -45%(0.55倍)
- 1997/12/30 vs 1996/12/30
- -75%(0.25倍)
- 1998/12/30 vs 1997/12/30
- -36%(0.64倍)
- 1999/12/30 vs 1998/12/30
- 121%(2.21倍)
- 2000/12/29 vs 1999/12/30
- 54%(1.54倍)
- 2001/12/28 vs 2000/12/29
- -71%(0.29倍)
- 2002/12/30 vs 2001/12/28
- 51%(1.51倍)
- 2003/12/30 vs 2002/12/30
- 671%(7.71倍)
- 2004/12/30 vs 2003/12/30
- -32%(0.68倍)
- 2005/12/30 vs 2004/12/30
- 33%(1.33倍)
- 2006/12/29 vs 2005/12/30
- 103%(2.03倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- 58%(1.58倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -46%(0.54倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- -5%(0.95倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- -16%(0.84倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- -36%(0.64倍)
- 2024/06/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
250円(2001/12/18) - 412%(5.12倍)
1,280円(6/7)