株価チャート
株価
6/7
- 前日 (6/6)
- 280
- 始値
- 281
- 高値
- 283
- 安値
- 281
- 終値 +0.36%
- 281
- 出来高 -45.83%
- 172,300
乖離率
- 株価(5日)
移動平均値 - -0.71%
283 - 株価(25日)
移動平均値 - -3.77%
292 - 出来高(5日)
移動平均値 - -33.94%
260,840
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 | 281 | 283 | 281 | 281 | +0.36% | 172,300 | 385億8002万 | -3.77% | 8.91 | 0.55 |
06/06 | 284 | 284 | 280 | 280 | -0.36% | 318,100 | 384億4273万 | -4.44% | 8.88 | 0.55 |
06/05 | 286 | 287 | 281 | 281 | -1.75% | 401,900 | 385億8002万 | -4.42% | 8.91 | 0.55 |
06/04 | 286 | 288 | 286 | 286 | -0.35% | 224,500 | 392億6650万 | -3.05% | 9.07 | 0.56 |
06/03 | 287 | 290 | 286 | 287 | 0% | 187,400 | 394億380万 | -3.04% | 9.1 | 0.56 |
05/31 | 284 | 287 | 282 | 287 | +1.06% | 317,700 | 394億380万 | -3.37% | 9.1 | 0.56 |
05/30 | 279 | 284 | 277 | 284 | +1.07% | 369,700 | 389億9191万 | -4.7% | 9 | 0.56 |
05/29 | 284 | 286 | 281 | 281 | -1.06% | 164,100 | 385億8002万 | -6.02% | 8.91 | 0.55 |
05/28 | 283 | 287 | 283 | 284 | +0.71% | 248,800 | 389億9191万 | -5.33% | 9 | 0.56 |
05/27 | 283 | 284 | 280 | 282 | +0.36% | 260,000 | 387億1732万 | -6.62% | 8.94 | 0.55 |
05/24 | 282 | 283 | 280 | 281 | -1.4% | 374,900 | 385億5819万 | -7.57% | 8.91 | 0.55 |
05/23 | 288 | 290 | 284 | 285 | -1.72% | 673,500 | 391億706万 | -6.56% | 9.04 | 0.56 |
05/22 | 296 | 298 | 290 | 290 | -2.03% | 320,100 | 397億9315万 | -5.54% | 9.2 | 0.57 |
05/21 | 300 | 302 | 296 | 296 | -1.66% | 378,400 | 406億1646万 | -3.9% | 9.39 | 0.58 |
05/20 | 291 | 301 | 291 | 301 | +4.15% | 487,200 | 413億254万 | -2.9% | 9.54 | 0.59 |
05/17 | 289 | 291 | 288 | 289 | -0.34% | 289,800 | 396億5593万 | -6.77% | 9.16 | 0.57 |
05/16 | 296 | 297 | 289 | 290 | -1.69% | 488,200 | 397億9315万 | -7.05% | 9.2 | 0.57 |
05/15 | 302 | 302 | 295 | 295 | -1.34% | 462,200 | 404億7924万 | -5.75% | 9.35 | 0.58 |
05/14 | 299 | 305 | 296 | 299 | -0.33% | 629,700 | 410億2811万 | -4.78% | 9.48 | 0.59 |
05/13 | 304 | 306 | 300 | 300 | -2.28% | 464,800 | 411億6533万 | -5.06% | 9.51 | 0.59 |
05/10 | 307 | 316 | 304 | 307 | +1.66% | 694,300 | 421億2585万 | -3.15% | 9.73 | 0.6 |
05/09 | 307 | 317 | 297 | 302 | -1.95% | 948,800 | 414億3976万 | -4.73% | 9.58 | 0.59 |
05/08 | 308 | 311 | 308 | 308 | -0.32% | 172,300 | 422億6307万 | -3.14% | 9.77 | 0.6 |
05/07 | 311 | 311 | 304 | 309 | 0% | 278,200 | 424億29万 | -3.13% | 9.8 | 0.61 |
05/02 | 309 | 311 | 307 | 309 | 0% | 118,900 | 424億29万 | -3.13% | 9.8 | 0.61 |
05/01 | 309 | 312 | 309 | 309 | -0.96% | 174,800 | 424億29万 | -3.13% | 9.8 | 0.61 |
04/30 | 309 | 313 | 307 | 312 | +1.3% | 198,900 | 428億1194万 | -2.5% | 9.89 | 0.61 |
04/26 | 306 | 308 | 301 | 308 | +1.32% | 464,300 | 422億6307万 | -3.75% | 9.77 | 0.6 |
04/25 | 310 | 312 | 304 | 304 | -2.88% | 472,900 | 417億1420万 | -5% | 9.64 | 0.6 |
04/24 | 314 | 315 | 311 | 313 | 0% | 193,300 | 429億4916万 | -2.49% | 9.92 | 0.61 |
04/23 | 313 | 315 | 311 | 313 | 0% | 316,500 | 429億4916万 | -2.49% | 9.92 | 0.61 |
04/22 | 318 | 318 | 313 | 313 | 0% | 327,300 | 429億4916万 | -2.49% | 9.92 | 0.61 |
04/19 | 319 | 319 | 310 | 313 | -2.8% | 591,800 | 429億4916万 | -2.49% | 9.92 | 0.61 |
04/18 | 323 | 324 | 318 | 322 | +0.31% | 426,200 | 441億8412万 | +0.31% | 10.21 | 0.63 |
04/17 | 328 | 330 | 321 | 321 | -1.53% | 457,000 | 440億4690万 | 0% | 10.18 | 0.63 |
04/16 | 329 | 331 | 326 | 326 | -0.91% | 589,400 | 447億3299万 | +1.88% | 10.34 | 0.64 |
04/15 | 317 | 329 | 317 | 329 | +2.81% | 875,100 | 451億4464万 | +3.13% | 10.43 | 0.64 |
04/12 | 327 | 327 | 319 | 320 | -2.14% | 493,400 | 439億968万 | +0.31% | 10.15 | 0.63 |
04/11 | 323 | 327 | 322 | 327 | +0.93% | 345,000 | 448億7021万 | +2.83% | 10.37 | 0.64 |
04/10 | 325 | 327 | 324 | 324 | -0.61% | 336,900 | 444億5855万 | +2.21% | 10.27 | 0.63 |
04/09 | 325 | 326 | 323 | 326 | +0.93% | 264,200 | 447億3299万 | +3.16% | 10.34 | 0.64 |
04/08 | 326 | 326 | 322 | 323 | -0.62% | 313,600 | 443億2134万 | +2.54% | 10.24 | 0.63 |
04/05 | 324 | 326 | 321 | 325 | -0.61% | 326,600 | 445億9577万 | +3.5% | 10.3 | 0.64 |
04/04 | 327 | 328 | 325 | 327 | +0.62% | 490,200 | 448億7021万 | +4.47% | 10.37 | 0.64 |
04/03 | 322 | 327 | 321 | 325 | +0.31% | 364,300 | 445億9577万 | +4.17% | 10.3 | 0.64 |
04/02 | 323 | 328 | 322 | 324 | +0.62% | 435,900 | 444億5855万 | +4.18% | 10.27 | 0.63 |
04/01 | 327 | 327 | 321 | 322 | -1.53% | 482,600 | 441億8412万 | +3.87% | 10.21 | 0.63 |
03/29 | 317 | 328 | 317 | 327 | +3.15% | 699,500 | 448億7021万 | +5.83% | 10.37 | 0.64 |
03/28 | 318 | 323 | 314 | 317 | +0.63% | 575,900 | 434億9803万 | +2.92% | 10.05 | 0.62 |
03/27 | 316 | 317 | 314 | 315 | +0.32% | 301,500 | 432億2359万 | +2.61% | 9.99 | 0.62 |
03/26 | 313 | 315 | 312 | 314 | +0.32% | 249,400 | 430億8638万 | +2.28% | 9.96 | 0.61 |
03/25 | 318 | 318 | 312 | 313 | -1.88% | 450,200 | 429億4916万 | +2.29% | 9.92 | 0.61 |
03/22 | 319 | 320 | 317 | 319 | +0.63% | 414,000 | 437億7246万 | +4.59% | 10.11 | 0.62 |
03/21 | 323 | 324 | 317 | 317 | -1.25% | 684,600 | 434億9803万 | +3.93% | 10.05 | 0.62 |
03/19 | 316 | 321 | 314 | 321 | +1.9% | 667,900 | 440億4690万 | +5.59% | 10.18 | 0.63 |
03/18 | 318 | 322 | 314 | 315 | -0.32% | 786,600 | 432億2359万 | +3.96% | 9.99 | 0.62 |
03/15 | 316 | 318 | 313 | 316 | -0.32% | 506,300 | 433億6081万 | +4.64% | 10.02 | 0.62 |
03/14 | 311 | 318 | 310 | 317 | +2.26% | 840,900 | 434億9803万 | +5.32% | 10.05 | 0.62 |
03/13 | 309 | 312 | 307 | 310 | +0.32% | 508,300 | 425億3750万 | +3.68% | 9.83 | 0.61 |
03/12 | 303 | 309 | 299 | 309 | +1.98% | 552,900 | 424億29万 | +3.69% | 9.8 | 0.61 |
03/11 | 309 | 309 | 300 | 303 | -1.94% | 567,000 | 415億7698万 | +2.02% | 9.61 | 0.59 |
03/08 | 301 | 311 | 301 | 309 | +1.64% | 1,033,800 | 424億29万 | +4.04% | 9.8 | 0.61 |
03/07 | 304 | 308 | 302 | 304 | +0.66% | 901,400 | 417億1420万 | +2.7% | 9.64 | 0.6 |
03/06 | 299 | 304 | 298 | 302 | +0.33% | 520,900 | 414億3976万 | +2.37% | 9.58 | 0.59 |
03/05 | 296 | 302 | 295 | 301 | +1.69% | 489,800 | 413億254万 | +2.03% | 9.54 | 0.59 |
03/04 | 300 | 300 | 294 | 296 | -1% | 547,400 | 406億1646万 | +0.68% | 9.39 | 0.58 |
03/01 | 299 | 302 | 297 | 299 | -0.33% | 439,600 | 410億2811万 | +1.7% | 9.48 | 0.59 |
02/29 | 301 | 302 | 298 | 300 | -0.33% | 298,900 | 411億6533万 | +2.04% | 9.51 | 0.59 |
02/28 | 298 | 305 | 297 | 301 | +1.35% | 472,700 | 413億254万 | +2.73% | 9.54 | 0.59 |
02/27 | 299 | 301 | 297 | 297 | 0% | 291,600 | 407億5367万 | +1.37% | 9.42 | 0.58 |
02/26 | 301 | 301 | 297 | 297 | -1.33% | 290,600 | 407億5367万 | +1.37% | 9.42 | 0.58 |
02/22 | 299 | 302 | 297 | 301 | +0.67% | 444,500 | 413億254万 | +3.08% | 9.54 | 0.59 |
02/21 | 300 | 302 | 297 | 299 | -0.99% | 343,800 | 410億2811万 | +2.75% | 9.48 | 0.59 |
02/20 | 305 | 305 | 302 | 302 | -0.66% | 316,200 | 414億3976万 | +3.78% | 9.58 | 0.59 |
02/19 | 300 | 305 | 300 | 304 | +1.33% | 537,800 | 417億1420万 | +4.83% | 9.64 | 0.6 |
02/16 | 296 | 301 | 296 | 300 | +1.35% | 617,000 | 411億6533万 | +3.81% | 9.51 | 0.59 |
02/15 | 298 | 299 | 290 | 296 | -1% | 682,600 | 406億1646万 | +2.78% | 9.39 | 0.58 |
02/14 | 299 | 302 | 296 | 299 | -0.99% | 722,700 | 410億2811万 | +4.18% | 9.48 | 0.59 |
02/13 | 309 | 310 | 300 | 302 | -1.63% | 1,520,600 | 414億3976万 | +5.23% | 9.58 | 0.59 |
02/09 | 286 | 309 | 282 | 307 | +9.25% | 3,565,900 | 421億2585万 | +7.34% | 9.73 | 0.6 |
02/08 | 284 | 284 | 278 | 281 | -0.71% | 788,900 | 385億5819万 | -1.4% | 8.91 | 0.55 |
02/07 | 281 | 284 | 280 | 283 | +0.71% | 469,500 | 388億3262万 | -0.7% | 8.97 | 0.55 |
02/06 | 284 | 285 | 281 | 281 | -1.75% | 509,000 | 385億5819万 | -1.06% | 8.91 | 0.55 |
02/05 | 286 | 287 | 284 | 286 | +0.7% | 266,400 | 392億4428万 | +0.7% | 9.07 | 0.56 |
02/02 | 286 | 287 | 283 | 284 | -0.7% | 448,500 | 389億6984万 | 0% | 9 | 0.56 |
02/01 | 289 | 290 | 286 | 286 | -1.72% | 362,800 | 392億4428万 | +1.06% | 9.07 | 0.56 |
01/31 | 289 | 291 | 286 | 291 | 0% | 424,000 | 399億3037万 | +2.83% | 9.23 | 0.57 |
01/30 | 292 | 294 | 291 | 291 | 0% | 402,700 | 399億3037万 | +3.19% | 9.23 | 0.57 |
01/29 | 289 | 293 | 287 | 291 | +1.39% | 580,400 | 399億3037万 | +3.19% | 9.23 | 0.57 |
01/26 | 290 | 290 | 286 | 287 | -0.69% | 318,900 | 393億8150万 | +2.14% | 9.1 | 0.56 |
01/25 | 287 | 290 | 286 | 289 | +1.05% | 261,200 | 396億5593万 | +2.85% | 9.16 | 0.57 |
01/24 | 289 | 290 | 286 | 286 | -1.04% | 312,500 | 392億4428万 | +2.14% | 9.07 | 0.56 |
01/23 | 294 | 296 | 288 | 289 | -1.7% | 680,300 | 396億5593万 | +3.21% | 9.16 | 0.57 |
01/22 | 290 | 294 | 289 | 294 | +2.08% | 719,900 | 403億4202万 | +5.38% | 9.32 | 0.58 |
01/19 | 287 | 290 | 285 | 288 | +1.41% | 514,700 | 395億1871万 | +3.6% | 9.13 | 0.56 |
01/18 | 283 | 286 | 283 | 284 | +0.35% | 322,000 | 389億6984万 | +2.16% | 9 | 0.56 |
01/17 | 284 | 288 | 283 | 283 | +0.35% | 749,700 | 388億3262万 | +1.8% | 8.97 | 0.55 |
01/16 | 284 | 286 | 281 | 282 | -0.35% | 535,900 | 386億9541万 | +1.44% | 8.94 | 0.55 |
01/15 | 280 | 283 | 279 | 283 | +1.07% | 537,500 | 388億3262万 | +1.8% | 8.97 | 0.55 |
01/12 | 281 | 282 | 277 | 280 | 0% | 614,200 | 384億2097万 | +0.72% | 8.88 | 0.55 |
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 12月期 | 1,490 5/19 | 321 10/28 | 17,276,000 2/27 | - | - | +24.62% 2/29 | -40.75% 10/8 |
2009年 12月期 | 776 6/18 | 192 3/13 | 32,016,000 6/10 | - | - | +44.86% 4/9 | -39.93% 3/6 |
2010年 12月期 | 728 4/6 | 500 7/22 | 4,997,000 3/17 | 803億9522万 | 552億1650万 | +15.57% 3/23 | -11.79% 2/9 |
2011年 12月期 | 691 1/12 | 306 11/24 | 4,101,000 4/22 | 763億920万 | 337億9249万 | +13.13% 5/11 | -33.01% 3/15 |
2012年 12月期 | 416 3/30 | 172 11/12 11/9 | 7,273,000 2/10 | 459億4012万 | 189億9447万 | +19.5% 1/4 | -18.79% 8/6 |
2013年 12月期 | 410 5/22 | 241 1/17 1/9 | 8,986,000 3/19 | 452億7753万 | 266億1435万 | +17.5% 5/22 | -17.26% 6/7 |
2014年 12月期 | 338 7/4 7/3 | 241 10/17 | 5,573,000 6/26 | 495億9858万 | 353億6465万 | +13.57% 11/10 | -16.9% 8/8 |
2015年 12月期 | 329 2/16 | 207 12/25 | 2,920,600 1/20 | 482億7788万 | 303億7544万 | +8.73% 2/16 | -16.53% 8/25 |
2016年 12月期 | 266 12/9 | 145 2/12 | 1,799,200 12/9 | 390億3318万 | 212億7748万 | +20.84% 1/31 | -19.91% 2/12 |
2017年 12月期 | 545 7/31 | 242 1/4 | 12,810,400 11/8 | 799億7400万 | 355億1139万 | +20.73% 7/31 | -9.79% 8/18 |
2018年 12月期 | 528 1/15 | 193 12/25 | 8,983,600 8/10 | 774億7940万 | 283億2106万 | +9.9% 4/23 | -25.52% 2/14 |
2019年 12月期 | 249 3/6 | 148 8/29 | 2,484,400 8/9 | 365億3858万 | 216億9207万 | +11.44% 10/29 | -17.98% 8/13 |
2020年 12月期 | 320 12/16 | 108 3/13 | 9,568,900 8/12 | 469億6824万 | 158億2935万 | +28.55% 12/15 | -29.6% 3/13 |
2021年 12月期 | 410 5/10 | 263 2/1 | 8,677,500 5/12 | 601億7806万 | 386億202万 | +20.28% 4/8 | -13.23% 11/30 |
2022年 12月期 | 459 11/22 | 272 1/28 | 17,103,700 11/9 | 674億4158万 | 399億4411万 | +23.18% 11/17 | -12.29% 12/21 |
2023年 12月期 | 394 1/27 | 259 8/17 | 3,153,200 5/12 | 578億9103万 | 355億3940万 | +9.54% 9/19 | -15.23% 5/31 |
最新 | 281 2024/6/7 | 172,300 | 385億8002万 | -3.77% 292 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 262%(3.62倍)
- 1985/12/28 vs 1984/12/28
- -12%(0.88倍)
- 1986/12/27 vs 1985/12/28
- -28%(0.72倍)
- 1987/12/28 vs 1986/12/27
- 12%(1.12倍)
- 1988/12/28 vs 1987/12/28
- 50%(1.5倍)
- 1989/12/29 vs 1988/12/28
- 34%(1.34倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- 45%(1.45倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- 20%(1.2倍)
- 2001/12/28 vs 2000/12/29
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 36%(1.36倍)
- 2004/12/30 vs 2003/12/30
- 113%(2.13倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- 17%(1.17倍)
- 2007/12/28 vs 2006/12/29
- 34%(1.34倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- -46%(0.54倍)
- 2012/12/28 vs 2011/12/30
- -26%(0.74倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- -25%(0.75倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 96%(1.96倍)
- 2018/12/28 vs 2017/12/29
- -54%(0.46倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- 72%(1.72倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- 21%(1.21倍)
- 2023/12/29 vs 2022/12/30
- -22%(0.78倍)
- 2024/06/07 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
101円(1998/01/09) - 178%(2.78倍)
281円(6/7)