株価チャート
株価
6/7
- 前日 (6/6)
- 1,435
- 始値
- 1,432
- 高値
- 1,459
- 安値
- 1,426
- 終値 +1.53%
- 1,457
- 出来高 +3.88%
- 10,700
乖離率
- 株価(5日)
移動平均値 - +0.34%
1,452 - 株価(25日)
移動平均値 - +3.85%
1,403 - 出来高(5日)
移動平均値 - -30.25%
15,340
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 | 1,432 | 1,459 | 1,426 | 1,457 | +1.53% | 10,700 | 47億9800万 | +3.85% | 9.86 | 0.5 |
06/06 | 1,453 | 1,453 | 1,416 | 1,435 | -0.35% | 10,300 | 47億2556万 | +2.65% | 9.71 | 0.49 |
06/05 | 1,486 | 1,486 | 1,425 | 1,440 | -3.03% | 20,100 | 47億4202万 | +3.23% | 9.74 | 0.49 |
06/04 | 1,434 | 1,485 | 1,430 | 1,485 | +3.05% | 22,100 | 48億9021万 | +7.07% | 10.05 | 0.51 |
06/03 | 1,453 | 1,460 | 1,427 | 1,441 | +1.05% | 13,500 | 47億4531万 | +4.5% | 9.75 | 0.49 |
05/31 | 1,387 | 1,426 | 1,379 | 1,426 | +2.59% | 21,900 | 46億9592万 | +3.78% | 9.65 | 0.49 |
05/30 | 1,393 | 1,394 | 1,372 | 1,390 | -0.64% | 26,300 | 45億7737万 | +1.61% | 9.4 | 0.47 |
05/29 | 1,396 | 1,405 | 1,391 | 1,399 | -0.43% | 13,000 | 46億701万 | +2.72% | 9.46 | 0.48 |
05/28 | 1,433 | 1,433 | 1,394 | 1,405 | -0.35% | 11,200 | 46億2676万 | +3.77% | 9.5 | 0.48 |
05/27 | 1,428 | 1,445 | 1,387 | 1,410 | +0.57% | 11,000 | 46億4323万 | +4.52% | 9.54 | 0.48 |
05/24 | 1,381 | 1,406 | 1,377 | 1,402 | +0.79% | 9,000 | 46億1688万 | +4.55% | 9.48 | 0.48 |
05/23 | 1,393 | 1,420 | 1,388 | 1,391 | -0.57% | 12,400 | 45億8066万 | +4.27% | 9.41 | 0.47 |
05/22 | 1,397 | 1,399 | 1,389 | 1,399 | +0.21% | 10,900 | 46億701万 | +5.35% | 9.46 | 0.48 |
05/21 | 1,400 | 1,408 | 1,391 | 1,396 | -0.21% | 5,100 | 45億9713万 | +5.6% | 9.44 | 0.48 |
05/20 | 1,373 | 1,406 | 1,373 | 1,399 | +2.57% | 10,200 | 46億701万 | +6.23% | 9.46 | 0.48 |
05/17 | 1,336 | 1,364 | 1,335 | 1,364 | +1.94% | 6,800 | 44億9175万 | +4.04% | 9.23 | 0.46 |
05/16 | 1,385 | 1,385 | 1,332 | 1,338 | -3.18% | 24,000 | 44億613万 | +2.37% | 9.05 | 0.46 |
05/15 | 1,401 | 1,401 | 1,364 | 1,382 | -2.4% | 11,100 | 45億5102万 | +6.06% | 9.35 | 0.47 |
05/14 | 1,410 | 1,416 | 1,403 | 1,416 | -0.28% | 3,200 | 46億6299万 | +9.01% | 9.58 | 0.48 |
05/13 | 1,422 | 1,427 | 1,382 | 1,420 | +1% | 14,900 | 46億7616万 | +9.57% | 9.61 | 0.48 |
05/10 | 1,450 | 1,454 | 1,406 | 1,406 | -0.71% | 21,400 | 46億3006万 | +8.82% | 9.51 | 0.48 |
05/09 | 1,391 | 1,446 | 1,375 | 1,416 | +2.16% | 34,700 | 46億6299万 | +10.19% | 9.58 | 0.48 |
05/08 | 1,364 | 1,386 | 1,342 | 1,386 | +3.66% | 32,900 | 45億6420万 | +8.37% | 9.38 | 0.47 |
05/07 | 1,342 | 1,346 | 1,330 | 1,337 | +0.91% | 12,300 | 44億283万 | +5.19% | 9.04 | 0.46 |
05/02 | 1,349 | 1,349 | 1,325 | 1,325 | -1.78% | 12,700 | 43億6332万 | +4.83% | 8.96 | 0.45 |
05/01 | 1,355 | 1,355 | 1,335 | 1,349 | -0.52% | 11,700 | 44億4235万 | +7.15% | 9.13 | 0.46 |
04/30 | 1,386 | 1,396 | 1,300 | 1,356 | +9.53% | 109,400 | 44億6540万 | +8.31% | 9.17 | 0.46 |
04/26 | 1,263 | 1,288 | 1,238 | 1,238 | -3.88% | 36,700 | 40億7682万 | -0.64% | 8.37 | 0.42 |
04/25 | 1,313 | 1,313 | 1,280 | 1,288 | -2.05% | 9,000 | 42億4147万 | +3.54% | 8.71 | 0.44 |
04/24 | 1,328 | 1,328 | 1,301 | 1,315 | +2.65% | 10,400 | 43億3039万 | +6.05% | 8.9 | 0.45 |
04/23 | 1,261 | 1,315 | 1,236 | 1,281 | +4.06% | 17,800 | 42億1842万 | +3.81% | 8.67 | 0.44 |
04/22 | 1,232 | 1,232 | 1,223 | 1,231 | +1.57% | 1,600 | 40億5377万 | +0.16% | 8.33 | 0.42 |
04/19 | 1,261 | 1,261 | 1,212 | 1,212 | -3.58% | 7,300 | 39億9120万 | -1.22% | 8.2 | 0.41 |
04/18 | 1,213 | 1,263 | 1,213 | 1,257 | +3.46% | 5,600 | 41億3939万 | +2.61% | 8.5 | 0.43 |
04/17 | 1,226 | 1,256 | 1,215 | 1,215 | -0.9% | 6,200 | 40億108万 | -0.49% | 8.22 | 0.41 |
04/16 | 1,257 | 1,257 | 1,226 | 1,226 | -2% | 6,400 | 40億3730万 | +0.57% | 8.29 | 0.42 |
04/15 | 1,240 | 1,260 | 1,240 | 1,251 | +0.48% | 4,400 | 41億1963万 | +2.96% | 8.46 | 0.43 |
04/12 | 1,284 | 1,284 | 1,232 | 1,245 | -1.27% | 13,400 | 40億9987万 | +2.81% | 8.42 | 0.42 |
04/11 | 1,251 | 1,263 | 1,251 | 1,261 | +0.08% | 3,200 | 41億5256万 | +4.47% | 8.53 | 0.43 |
04/10 | 1,280 | 1,284 | 1,251 | 1,260 | -0.79% | 4,500 | 41億4927万 | +4.83% | 8.52 | 0.43 |
04/09 | 1,237 | 1,282 | 1,237 | 1,270 | +2.67% | 10,200 | 41億8220万 | +6.1% | 8.59 | 0.43 |
04/08 | 1,288 | 1,288 | 1,226 | 1,237 | -3.36% | 20,200 | 40億7353万 | +3.78% | 8.37 | 0.42 |
04/05 | 1,317 | 1,328 | 1,280 | 1,280 | -4.97% | 22,400 | 42億1513万 | +7.65% | 8.66 | 0.44 |
04/04 | 1,310 | 1,380 | 1,308 | 1,347 | +3.14% | 32,900 | 44億3577万 | +13.67% | 9.11 | 0.46 |
04/03 | 1,264 | 1,320 | 1,255 | 1,306 | +4.65% | 36,000 | 43億75万 | +10.96% | 8.83 | 0.44 |
04/02 | 1,246 | 1,311 | 1,242 | 1,248 | +0.24% | 42,000 | 41億975万 | +6.48% | 8.44 | 0.43 |
04/01 | 1,215 | 1,255 | 1,201 | 1,245 | +3.84% | 23,000 | 40億9987万 | +6.5% | 8.42 | 0.42 |
03/29 | 1,179 | 1,200 | 1,179 | 1,199 | +3.36% | 14,800 | 39億4839万 | +2.83% | 8.11 | 0.41 |
03/28 | 1,158 | 1,174 | 1,158 | 1,160 | -2.77% | 7,400 | 38億1996万 | -0.43% | 7.85 | 0.4 |
03/27 | 1,198 | 1,199 | 1,191 | 1,193 | +0.68% | 3,800 | 39億2863万 | +2.49% | 8.07 | 0.41 |
03/26 | 1,199 | 1,205 | 1,181 | 1,185 | -0.67% | 11,600 | 39億229万 | +1.89% | 8.02 | 0.4 |
03/25 | 1,196 | 1,206 | 1,192 | 1,193 | +0.17% | 15,800 | 39億2863万 | +2.76% | 8.07 | 0.41 |
03/22 | 1,196 | 1,203 | 1,188 | 1,191 | +0.17% | 6,200 | 39億2205万 | +2.67% | 8.06 | 0.41 |
03/21 | 1,183 | 1,198 | 1,183 | 1,189 | +1.54% | 7,100 | 39億1546万 | +2.68% | 8.04 | 0.41 |
03/19 | 1,171 | 1,180 | 1,158 | 1,171 | +0.6% | 8,900 | 38億5618万 | +1.3% | 7.92 | 0.4 |
03/18 | 1,173 | 1,173 | 1,162 | 1,164 | -0.09% | 2,400 | 38億3313万 | +0.69% | 7.87 | 0.4 |
03/15 | 1,174 | 1,174 | 1,160 | 1,165 | -0.77% | 3,900 | 38億3643万 | +0.78% | 7.88 | 0.4 |
03/14 | 1,152 | 1,174 | 1,152 | 1,174 | +1.38% | 6,400 | 38億6606万 | +1.47% | 7.94 | 0.4 |
03/13 | 1,150 | 1,167 | 1,150 | 1,158 | +0.7% | 4,200 | 38億1337万 | +0.09% | 7.83 | 0.39 |
03/12 | 1,129 | 1,150 | 1,129 | 1,150 | +0.79% | 2,700 | 37億8703万 | -0.69% | 7.78 | 0.39 |
03/11 | 1,133 | 1,170 | 1,112 | 1,141 | -0.52% | 21,900 | 37億5739万 | -1.55% | 7.72 | 0.39 |
03/08 | 1,133 | 1,154 | 1,130 | 1,147 | +0.26% | 5,500 | 37億7715万 | -1.29% | 7.76 | 0.39 |
03/07 | 1,145 | 1,148 | 1,133 | 1,144 | +0.44% | 9,700 | 37億6727万 | -1.55% | 7.74 | 0.39 |
03/06 | 1,133 | 1,149 | 1,133 | 1,139 | -0.09% | 2,900 | 37億5081万 | -1.89% | 7.7 | 0.39 |
03/05 | 1,137 | 1,149 | 1,130 | 1,140 | +0.09% | 5,200 | 37億5410万 | -1.81% | 7.71 | 0.39 |
03/04 | 1,161 | 1,161 | 1,138 | 1,139 | -1.89% | 15,600 | 37億5081万 | -1.81% | 7.7 | 0.39 |
03/01 | 1,160 | 1,169 | 1,160 | 1,161 | -0.26% | 6,900 | 38億2325万 | +0.09% | 7.85 | 0.4 |
02/29 | 1,170 | 1,173 | 1,163 | 1,164 | -0.6% | 7,000 | 38億3313万 | +0.43% | 7.87 | 0.4 |
02/28 | 1,169 | 1,180 | 1,169 | 1,171 | -0.09% | 3,600 | 38億5618万 | +1.12% | 7.92 | 0.4 |
02/27 | 1,177 | 1,177 | 1,167 | 1,172 | -0.42% | 2,700 | 38億5948万 | +1.3% | 7.93 | 0.4 |
02/26 | 1,175 | 1,182 | 1,172 | 1,177 | +0.94% | 6,700 | 38億7594万 | +1.82% | 7.96 | 0.4 |
02/22 | 1,165 | 1,167 | 1,158 | 1,166 | +0.6% | 5,200 | 38億3972万 | +0.95% | 7.89 | 0.4 |
02/21 | 1,153 | 1,164 | 1,153 | 1,159 | +0.52% | 2,100 | 38億1667万 | +0.35% | 7.84 | 0.39 |
02/20 | 1,154 | 1,160 | 1,151 | 1,153 | +0.17% | 2,400 | 37億9691万 | -0.17% | 7.8 | 0.39 |
02/19 | 1,156 | 1,156 | 1,147 | 1,151 | +0.09% | 5,900 | 37億9032万 | -0.17% | 7.79 | 0.39 |
02/16 | 1,138 | 1,154 | 1,138 | 1,150 | -0.69% | 7,300 | 37億8703万 | -0.09% | 7.78 | 0.39 |
02/15 | 1,134 | 1,164 | 1,133 | 1,158 | +1.58% | 12,800 | 38億1337万 | +0.61% | 7.83 | 0.39 |
02/14 | 1,150 | 1,156 | 1,135 | 1,140 | -0.96% | 5,600 | 37億5410万 | -0.61% | 7.71 | 0.39 |
02/13 | 1,161 | 1,164 | 1,151 | 1,151 | -0.86% | 3,800 | 37億9032万 | +0.52% | 7.79 | 0.39 |
02/09 | 1,156 | 1,166 | 1,147 | 1,161 | -1.11% | 6,200 | 38億2325万 | +1.66% | 7.85 | 0.4 |
02/08 | 1,165 | 1,176 | 1,146 | 1,174 | -0.34% | 12,100 | 38億6606万 | +2.98% | 7.94 | 0.4 |
02/07 | 1,178 | 1,179 | 1,172 | 1,178 | 0% | 4,400 | 38億7924万 | +3.79% | 7.97 | 0.4 |
02/06 | 1,190 | 1,190 | 1,177 | 1,178 | -0.76% | 2,700 | 38億7924万 | +4.25% | 7.97 | 0.4 |
02/05 | 1,181 | 1,187 | 1,165 | 1,187 | +1.28% | 10,700 | 39億887万 | +5.7% | 8.03 | 0.4 |
02/02 | 1,208 | 1,208 | 1,172 | 1,172 | -3.3% | 16,400 | 38億5948万 | +4.92% | 7.93 | 0.4 |
02/01 | 1,170 | 1,213 | 1,168 | 1,212 | +5.85% | 43,600 | 39億9120万 | +8.99% | 8.2 | 0.41 |
01/31 | 1,120 | 1,145 | 1,120 | 1,145 | +2.42% | 5,500 | 37億7056万 | +3.62% | 7.75 | 0.39 |
01/30 | 1,150 | 1,152 | 1,118 | 1,118 | -2.53% | 29,200 | 36億8165万 | +1.45% | 7.56 | 0.38 |
01/29 | 1,130 | 1,147 | 1,130 | 1,147 | +1.77% | 2,200 | 37億7715万 | +4.27% | 7.76 | 0.39 |
01/26 | 1,123 | 1,135 | 1,123 | 1,127 | 0% | 3,300 | 37億1129万 | +2.73% | 7.62 | 0.38 |
01/25 | 1,135 | 1,137 | 1,127 | 1,127 | -0.27% | 5,000 | 37億1129万 | +2.92% | 7.62 | 0.38 |
01/24 | 1,135 | 1,141 | 1,128 | 1,130 | -0.96% | 4,900 | 37億2117万 | +3.29% | 7.64 | 0.38 |
01/23 | 1,150 | 1,150 | 1,138 | 1,141 | -0.78% | 3,300 | 37億5739万 | +4.58% | 7.72 | 0.39 |
01/22 | 1,145 | 1,157 | 1,133 | 1,150 | +0.44% | 8,200 | 37億8703万 | +5.6% | 7.78 | 0.39 |
01/19 | 1,158 | 1,168 | 1,135 | 1,145 | -1.04% | 16,600 | 37億7056万 | +5.34% | 7.75 | 0.39 |
01/18 | 1,150 | 1,166 | 1,136 | 1,157 | -0.34% | 6,200 | 38億1008万 | +6.54% | 7.83 | 0.39 |
01/17 | 1,159 | 1,219 | 1,159 | 1,161 | +0.17% | 42,200 | 38億2325万 | +7.1% | 7.85 | 0.4 |
01/16 | 1,139 | 1,175 | 1,119 | 1,159 | +4.41% | 29,200 | 38億1667万 | +7.12% | 7.84 | 0.39 |
01/15 | 1,119 | 1,131 | 1,110 | 1,110 | +0.36% | 7,900 | 36億5531万 | +2.68% | 7.51 | 0.38 |
01/12 | 1,135 | 1,138 | 1,094 | 1,106 | -2.12% | 15,000 | 36億4213万 | +2.22% | 7.48 | 0.38 |
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 | 2,730 273 8/7 | 1,060 106 1/16 | 461,100 4,611,000 8/7 | - | - | +20.07% 4/24 | -26.1% 1/16 |
2009年 3月期 | 1,800 180 6/6 | 910 91 10/10 | 43,800 438,000 4/23 | - | - | +11.24% 2/17 | -24.99% 10/8 |
2010年 3月期 | 1,540 154 7/31 | 1,050 105 12/4 | 230,900 2,309,000 2/26 | - | - | +16.39% 10/28 | -14.38% 12/2 |
2011年 3月期 | 2,890 289 3/25 | 880 88 3/15 | 788,100 7,881,000 6/15 | 95億1698万 | 28億9790万 | +104.74% 3/24 | -21.9% 3/15 |
2012年 3月期 | 2,740 274 4/4 | 1,470 147 11/21 147 11/18 他3件 | 806,100 8,061,000 4/1 | 90億2302万 | 48億4082万 | +18.93% 1/17 | -16.56% 5/23 |
2013年 3月期 | 2,860 286 2/1 | 1,330 133 6/4 | 239,700 2,397,000 12/13 | 94億1819万 | 43億7978万 | +26.13% 12/14 | -25.56% 5/15 |
2014年 3月期 | 2,650 265 10/21 | 1,950 195 6/27 | 148,200 1,482,000 10/17 | 87億2664万 | 64億2149万 | +12.62% 10/21 | -13.69% 6/3 |
2015年 3月期 | 3,030 303 8/27 | 2,020 202 5/21 | 355,600 3,556,000 8/26 | 99億7801万 | 66億5201万 | +20.78% 8/27 | -12.2% 10/14 |
2016年 3月期 | 2,390 239 5/20 | 1,280 128 2/12 | 40,800 408,000 12/25 | 78億7044万 | 42億1513万 | +37.37% 4/18 | -15.6% 2/12 |
2017年 3月期 | 2,240 224 10/25 | 1,210 121 6/24 | 1,650,600 16,506,000 10/25 | 73億7648万 | 39億8462万 | +37.19% 10/25 | -13.83% 4/12 |
2018年 3月期 | 1,940 194 10/3 | 1,570 157 4/13 | 60,800 608,000 4/4 | 63億8856万 | 51億7012万 | +6.56% 7/10 | -8.54% 2/14 |
2019年 3月期 | 1,790 179 6/18 | 843 2/14 | 119,400 1,194,000 6/18 | 58億9460万 | 27億7606万 | +7.34% 6/18 | -21.62% 12/25 |
2020年 3月期 | 2,037 1/24 | 601 6/3 | 2,058,500 7/5 | 67億799万 | 19億7913万 | +124.56% 7/4 | -22.69% 3/13 |
2021年 3月期 | 1,606 2/9 | 1,130 8/3 4/3 | 538,800 2/9 | 52億8867万 | 37億2117万 | +16.12% 2/9 | -9.13% 6/15 |
2022年 3月期 | 1,487 4/28 | 989 2/24 | 161,800 10/8 | 48億9680万 | 32億5685万 | +10.67% 10/11 | -8.84% 12/2 |
2023年 3月期 | 1,070 4/6 | 900 12/28 | 27,700 10/28 | 35億2358万 | 29億6376万 | +7.29% 1/20 | -3.94% 12/23 |
2024年 3月期 | 1,274 9/11 | 980 4/6 | 83,000 9/7 | 41億9537万 | 32億2721万 | +13.93% 9/11 | -9.56% 10/16 |
最新 | 1,457 2024/6/7 | 10,700 | 47億9800万 | +3.85% 1,403 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- 44%(1.44倍)
- 1986/12/27 vs 1985/12/28
- 32%(1.32倍)
- 1987/12/28 vs 1986/12/27
- 32%(1.32倍)
- 1988/12/28 vs 1987/12/28
- 31%(1.31倍)
- 1989/12/29 vs 1988/12/28
- 48%(1.48倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/27 vs 1990/12/28
- 52%(1.52倍)
- 1992/12/30 vs 1991/12/27
- -2%(0.98倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- -1%(0.99倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/30
- -48%(0.52倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- 83%(1.83倍)
- 2004/12/30 vs 2003/12/30
- 31%(1.31倍)
- 2005/12/30 vs 2004/12/30
- 32%(1.32倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 25%(1.25倍)
- 2012/12/28 vs 2011/12/30
- 60%(1.6倍)
- 2013/12/30 vs 2012/12/28
- -2%(0.98倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- -28%(0.72倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- -9%(0.91倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/06/07 vs 2023/12/29
- 39%(1.39倍)
- 過去安値
601円(2019/06/03) - 142%(2.42倍)
1,457円(6/7)