株価チャート
株価
6/7
- 前日 (6/6)
- 3,445
- 始値
- 3,450
- 高値
- 3,485
- 安値
- 3,450
- 終値 +0.87%
- 3,475
- 出来高 -48.44%
- 3,300
乖離率
- 株価(5日)
移動平均値 - +0.12%
3,471 - 株価(25日)
移動平均値 - -1.89%
3,542 - 出来高(5日)
移動平均値 - -26.67%
4,500
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 | 3,450 | 3,485 | 3,450 | 3,475 | +0.87% | 3,300 | 109億7190万 | -1.89% | 6.74 | 0.46 |
06/06 | 3,470 | 3,485 | 3,430 | 3,445 | -0.72% | 6,400 | 108億7718万 | -3.18% | 6.68 | 0.45 |
06/05 | 3,460 | 3,485 | 3,455 | 3,470 | -0.72% | 3,300 | 109億5611万 | -2.94% | 6.73 | 0.46 |
06/04 | 3,460 | 3,510 | 3,460 | 3,495 | +0.72% | 5,500 | 110億3505万 | -2.78% | 6.78 | 0.46 |
06/03 | 3,500 | 3,510 | 3,465 | 3,470 | +0.29% | 4,000 | 109億5611万 | -3.85% | 6.73 | 0.46 |
05/31 | 3,420 | 3,485 | 3,420 | 3,460 | +0.58% | 5,700 | 109億2454万 | -4.53% | 6.71 | 0.46 |
05/30 | 3,430 | 3,470 | 3,420 | 3,440 | -0.15% | 7,300 | 108億6139万 | -5.36% | 6.67 | 0.45 |
05/29 | 3,440 | 3,460 | 3,415 | 3,445 | +0.73% | 6,300 | 108億7718万 | -5.54% | 6.68 | 0.45 |
05/28 | 3,460 | 3,490 | 3,390 | 3,420 | -1.72% | 13,500 | 107億9824万 | -6.4% | 6.63 | 0.45 |
05/27 | 3,490 | 3,490 | 3,460 | 3,480 | -0.29% | 2,500 | 109億8768万 | -5.07% | 6.75 | 0.46 |
05/24 | 3,495 | 3,520 | 3,470 | 3,490 | -0.29% | 3,200 | 110億1926万 | -5.06% | 6.77 | 0.46 |
05/23 | 3,530 | 3,535 | 3,480 | 3,500 | -0.85% | 8,700 | 110億5083万 | -5.02% | 6.79 | 0.46 |
05/22 | 3,525 | 3,545 | 3,520 | 3,530 | +0.14% | 6,600 | 111億4555万 | -4.49% | 6.84 | 0.46 |
05/21 | 3,530 | 3,545 | 3,525 | 3,525 | -0.14% | 3,900 | 111億2977万 | -4.91% | 6.84 | 0.46 |
05/20 | 3,515 | 3,550 | 3,515 | 3,530 | 0% | 9,000 | 111億4555万 | -5.13% | 6.84 | 0.46 |
05/17 | 3,540 | 3,540 | 3,510 | 3,530 | 0% | 3,900 | 111億4555万 | -5.46% | 6.84 | 0.46 |
05/16 | 3,530 | 3,540 | 3,490 | 3,530 | +0.14% | 18,700 | 111億4555万 | -5.69% | 6.84 | 0.46 |
05/15 | 3,570 | 3,570 | 3,515 | 3,525 | +0.71% | 14,900 | 111億2977万 | -6.03% | 6.84 | 0.46 |
05/14 | 3,530 | 3,530 | 3,480 | 3,500 | -0.57% | 14,800 | 110億5083万 | -6.87% | 6.79 | 0.46 |
05/13 | 3,500 | 3,565 | 3,480 | 3,520 | +0.57% | 26,200 | 111億1398万 | -6.58% | 6.83 | 0.46 |
05/10 | 3,540 | 3,570 | 3,465 | 3,500 | -0.57% | 41,600 | 110億5083万 | -7.33% | 6.79 | 0.46 |
05/09 | 3,985 | 3,985 | 3,335 | 3,520 | -12.44% | 225,800 | 111億1398万 | -7% | 6.83 | 0.46 |
05/08 | 3,900 | 4,050 | 3,900 | 4,020 | +3.34% | 34,200 | 126億9267万 | +5.93% | 7.79 | 0.53 |
05/07 | 3,850 | 3,945 | 3,815 | 3,890 | +1.3% | 14,400 | 122億8221万 | +2.72% | 7.54 | 0.51 |
05/02 | 3,870 | 3,870 | 3,840 | 3,840 | -0.65% | 2,000 | 121億2434万 | +1.48% | 7.45 | 0.51 |
05/01 | 3,880 | 3,925 | 3,840 | 3,865 | -0.39% | 6,700 | 122億328万 | +2.17% | 7.49 | 0.51 |
04/30 | 3,970 | 3,970 | 3,880 | 3,880 | -2.02% | 9,900 | 122億5064万 | +2.51% | 7.52 | 0.51 |
04/26 | 3,870 | 3,980 | 3,860 | 3,960 | +2.59% | 24,900 | 125億323万 | +4.65% | 7.68 | 0.52 |
04/25 | 3,835 | 3,890 | 3,835 | 3,860 | +0.78% | 10,800 | 121億8749万 | +2.17% | 7.48 | 0.51 |
04/24 | 3,750 | 3,875 | 3,750 | 3,830 | +2.13% | 32,900 | 120億9277万 | +1.43% | 7.43 | 0.5 |
04/23 | 3,765 | 3,790 | 3,735 | 3,750 | +0.13% | 5,300 | 118億4018万 | -0.69% | 7.27 | 0.49 |
04/22 | 3,700 | 3,825 | 3,690 | 3,745 | +3.74% | 15,100 | 118億2439万 | -0.72% | 7.26 | 0.49 |
04/19 | 3,730 | 3,730 | 3,555 | 3,610 | -2.96% | 17,000 | 113億9814万 | -4.14% | 7 | 0.47 |
04/18 | 3,725 | 3,750 | 3,690 | 3,720 | -0.27% | 6,300 | 117億4546万 | -1.17% | 7.21 | 0.49 |
04/17 | 3,705 | 3,735 | 3,625 | 3,730 | +0.27% | 8,300 | 117億7703万 | -0.69% | 7.23 | 0.49 |
04/16 | 3,745 | 3,780 | 3,670 | 3,720 | -1.2% | 9,300 | 117億4546万 | -0.77% | 7.21 | 0.49 |
04/15 | 3,770 | 3,780 | 3,725 | 3,765 | -1.05% | 5,300 | 118億8754万 | +0.59% | 7.3 | 0.5 |
04/12 | 3,895 | 3,895 | 3,805 | 3,805 | -2.06% | 5,700 | 120億1383万 | +1.77% | 7.38 | 0.5 |
04/11 | 3,840 | 3,885 | 3,820 | 3,885 | +0.78% | 7,500 | 122億6642万 | +4.07% | 7.53 | 0.51 |
04/10 | 3,795 | 3,855 | 3,790 | 3,855 | +2.53% | 8,000 | 121億7170万 | +3.41% | 7.47 | 0.51 |
04/09 | 3,740 | 3,805 | 3,730 | 3,760 | +0.8% | 7,000 | 118億7175万 | +0.97% | 7.29 | 0.49 |
04/08 | 3,750 | 3,750 | 3,690 | 3,730 | +0.81% | 4,600 | 117億7703万 | +0.11% | 7.23 | 0.49 |
04/05 | 3,705 | 3,730 | 3,680 | 3,700 | -0.8% | 7,100 | 116億8231万 | -0.7% | 7.17 | 0.49 |
04/04 | 3,770 | 3,770 | 3,710 | 3,730 | -0.4% | 3,500 | 117億7703万 | 0% | 7.23 | 0.49 |
04/03 | 3,710 | 3,785 | 3,690 | 3,745 | +0.67% | 7,200 | 118億2439万 | +0.46% | 7.26 | 0.49 |
04/02 | 3,755 | 3,790 | 3,670 | 3,720 | -0.93% | 12,400 | 117億4546万 | -0.08% | 7.21 | 0.49 |
04/01 | 3,855 | 3,855 | 3,730 | 3,755 | -1.7% | 11,000 | 118億5596万 | +1.02% | 7.28 | 0.49 |
03/29 | 3,820 | 3,830 | 3,750 | 3,820 | 0% | 7,700 | 120億6119万 | +2.94% | 5.31 | 0.5 |
03/28 | 3,820 | 3,875 | 3,780 | 3,820 | 0% | 7,500 | 120億6119万 | +3.19% | 5.31 | 0.5 |
03/27 | 3,910 | 3,915 | 3,800 | 3,820 | -2.55% | 20,300 | 120億6119万 | +3.38% | 5.31 | 0.5 |
03/26 | 3,875 | 3,945 | 3,850 | 3,920 | +1.82% | 15,000 | 123億7693万 | +6.41% | 5.45 | 0.52 |
03/25 | 3,835 | 3,900 | 3,825 | 3,850 | +1.18% | 10,900 | 121億5592万 | +4.9% | 5.36 | 0.51 |
03/22 | 3,850 | 3,870 | 3,800 | 3,805 | -0.13% | 7,200 | 120億1383万 | +4.08% | 5.29 | 0.5 |
03/21 | 3,870 | 3,910 | 3,785 | 3,810 | -0.52% | 17,400 | 120億2962万 | +4.38% | 5.3 | 0.5 |
03/19 | 3,675 | 3,870 | 3,660 | 3,830 | +5.08% | 34,600 | 120億9277万 | +5.05% | 5.33 | 0.5 |
03/18 | 3,635 | 3,680 | 3,610 | 3,645 | +1.25% | 8,900 | 115億865万 | +0.28% | 5.07 | 0.48 |
03/15 | 3,550 | 3,610 | 3,540 | 3,600 | +0.84% | 6,200 | 113億6657万 | -0.96% | 5.01 | 0.47 |
03/14 | 3,555 | 3,575 | 3,525 | 3,570 | +1.42% | 5,200 | 112億7185万 | -1.92% | 4.97 | 0.47 |
03/13 | 3,570 | 3,590 | 3,490 | 3,520 | -0.42% | 19,700 | 111億1398万 | -3.43% | 4.9 | 0.46 |
03/12 | 3,580 | 3,580 | 3,495 | 3,535 | -1.39% | 17,000 | 111億6134万 | -3.23% | 4.92 | 0.46 |
03/11 | 3,630 | 3,655 | 3,520 | 3,585 | -2.32% | 16,400 | 113億1921万 | -2% | 4.99 | 0.47 |
03/08 | 3,660 | 3,720 | 3,650 | 3,670 | +0.55% | 11,100 | 115億8759万 | +0.25% | 5.1 | 0.48 |
03/07 | 3,765 | 3,765 | 3,610 | 3,650 | -2.54% | 16,700 | 115億2444万 | -0.27% | 5.08 | 0.48 |
03/06 | 3,725 | 3,820 | 3,720 | 3,745 | -0.79% | 13,700 | 118億2439万 | +2.43% | 5.21 | 0.49 |
03/05 | 3,745 | 3,800 | 3,725 | 3,775 | -0.4% | 6,600 | 119億1911万 | +3.45% | 5.25 | 0.5 |
03/04 | 3,780 | 3,820 | 3,680 | 3,790 | +1.2% | 16,900 | 119億6647万 | +4.18% | 5.27 | 0.5 |
03/01 | 3,795 | 3,820 | 3,695 | 3,745 | -1.32% | 22,100 | 118億2439万 | +3.2% | 5.21 | 0.49 |
02/29 | 3,690 | 3,845 | 3,675 | 3,795 | +3.13% | 21,300 | 119億8226万 | +4.81% | 5.28 | 0.5 |
02/28 | 3,620 | 3,715 | 3,605 | 3,680 | +1.8% | 18,500 | 116億1916万 | +1.85% | 5.12 | 0.48 |
02/27 | 3,595 | 3,695 | 3,575 | 3,615 | +0.84% | 18,800 | 114億1393万 | +0.08% | 5.03 | 0.48 |
02/26 | 3,655 | 3,655 | 3,570 | 3,585 | 0% | 10,100 | 113億1921万 | -0.77% | 4.99 | 0.47 |
02/22 | 3,620 | 3,650 | 3,585 | 3,585 | -0.69% | 8,700 | 113億1921万 | -0.67% | 4.99 | 0.47 |
02/21 | 3,630 | 3,645 | 3,590 | 3,610 | -0.96% | 4,300 | 113億9814万 | +0.17% | 5.02 | 0.47 |
02/20 | 3,575 | 3,645 | 3,575 | 3,645 | +2.82% | 14,100 | 115億865万 | +1.28% | 5.07 | 0.48 |
02/19 | 3,535 | 3,575 | 3,480 | 3,545 | -0.28% | 28,100 | 111億9291万 | -1.39% | 4.93 | 0.47 |
02/16 | 3,550 | 3,595 | 3,530 | 3,555 | +0.99% | 18,300 | 112億2449万 | -1.09% | 4.94 | 0.47 |
02/15 | 3,640 | 3,640 | 3,520 | 3,520 | -3.3% | 26,700 | 111億1398万 | -1.95% | 4.9 | 0.46 |
02/14 | 3,720 | 3,720 | 3,640 | 3,640 | -1.89% | 15,600 | 114億9287万 | +1.48% | 5.06 | 0.48 |
02/13 | 3,620 | 3,725 | 3,620 | 3,710 | +4.21% | 30,700 | 117億1388万 | +3.72% | 5.16 | 0.49 |
02/09 | 3,555 | 3,690 | 3,530 | 3,560 | -2.47% | 37,400 | 112億4027万 | -0.06% | 4.95 | 0.47 |
02/08 | 3,755 | 3,755 | 3,495 | 3,650 | -1.62% | 102,900 | 115億2444万 | +2.7% | 5.08 | 0.48 |
02/07 | 3,705 | 3,770 | 3,705 | 3,710 | 0% | 14,900 | 117億1388万 | +4.92% | 5.16 | 0.49 |
02/06 | 3,725 | 3,730 | 3,675 | 3,710 | -0.27% | 14,300 | 117億1388万 | +5.46% | 5.16 | 0.49 |
02/05 | 3,665 | 3,725 | 3,665 | 3,720 | +1.5% | 27,600 | 117億4546万 | +6.44% | 5.17 | 0.49 |
02/02 | 3,645 | 3,680 | 3,585 | 3,665 | +0.69% | 21,500 | 115億7180万 | +5.59% | 5.1 | 0.48 |
02/01 | 3,615 | 3,695 | 3,600 | 3,640 | -0.27% | 15,400 | 114億9287万 | +5.42% | 5.06 | 0.48 |
01/31 | 3,600 | 3,680 | 3,570 | 3,650 | +2.38% | 22,800 | 115億2444万 | +6.14% | 5.08 | 0.48 |
01/30 | 3,550 | 3,690 | 3,520 | 3,565 | +0.42% | 66,500 | 112億5606万 | +4.09% | 4.96 | 0.47 |
01/29 | 3,520 | 3,560 | 3,520 | 3,550 | +0.85% | 6,500 | 112億870万 | +3.56% | 4.94 | 0.47 |
01/26 | 3,550 | 3,550 | 3,510 | 3,520 | -0.71% | 10,400 | 111億1398万 | +1.88% | 4.9 | 0.46 |
01/25 | 3,560 | 3,570 | 3,525 | 3,545 | -0.42% | 9,200 | 111億9291万 | +1.81% | 4.93 | 0.47 |
01/24 | 3,580 | 3,660 | 3,560 | 3,560 | -0.7% | 23,900 | 112億4027万 | +1.48% | 4.95 | 0.47 |
01/23 | 3,670 | 3,750 | 3,585 | 3,585 | -1.92% | 44,900 | 113億1921万 | +1.53% | 4.99 | 0.47 |
01/22 | 3,650 | 3,665 | 3,600 | 3,655 | +0.14% | 23,600 | 115億4023万 | +2.81% | 5.08 | 0.48 |
01/19 | 3,495 | 3,650 | 3,475 | 3,650 | +4.73% | 57,200 | 115億2444万 | +2.1% | 5.08 | 0.48 |
01/18 | 3,425 | 3,495 | 3,425 | 3,485 | +1.01% | 22,300 | 110億347万 | -2.98% | 4.85 | 0.46 |
01/17 | 3,500 | 3,545 | 3,450 | 3,450 | -1.43% | 38,500 | 108億9296万 | -4.59% | 4.8 | 0.45 |
01/16 | 3,575 | 3,620 | 3,475 | 3,500 | -1.27% | 80,100 | 110億5083万 | -3.98% | 4.87 | 0.46 |
01/15 | 3,505 | 3,580 | 3,490 | 3,545 | +1.14% | 40,000 | 111億9291万 | -3.54% | 4.93 | 0.47 |
01/12 | 3,570 | 3,645 | 3,480 | 3,505 | +1.15% | 60,000 | 110億6662万 | -5.3% | 4.88 | 0.46 |
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 | 2,095 419 4/2 | 1,275 255 1/18 | 29,200 146,000 5/25 | - | - | +24.68% 2/19 | -18.16% 1/23 |
2009年 3月期 | 2,430 486 6/17 | 575 115 2/23 | 51,800 259,000 10/10 | - | - | +33.85% 5/19 | -49.98% 10/10 |
2010年 3月期 | 1,195 239 3/31 | 600 120 4/1 | 7,800 39,000 6/11 | 37億7307万 | - | +27.35% 4/6 | -11.64% 5/20 |
2011年 3月期 | 1,765 353 2/21 | 875 175 10/28 175 10/26 | 15,200 76,000 2/1 | 55億7277万 | 27億6270万 | +24.42% 11/10 | -36.09% 3/15 |
2012年 3月期 | 2,145 429 3/15 | 1,125 225 6/22 | 18,200 91,000 2/3 | 67億7258万 | 35億5205万 | +17.12% 3/15 | -6.53% 6/13 |
2013年 3月期 | 2,120 424 4/2 | 1,045 209 10/15 | 23,600 118,000 5/14 | 66億9364万 | 32億9946万 | +25.03% 4/17 | -24.45% 6/4 |
2014年 3月期 | 2,675 535 1/21 | 1,380 276 4/4 | 81,000 405,000 4/17 | 84億4599万 | 43億5718万 | +15.1% 1/21 | -12.74% 6/7 |
2015年 3月期 | 2,085 417 4/4 | 1,670 334 5/22 | 27,600 138,000 5/27 | 65億8314万 | 52億7282万 | +6.73% 6/19 | -9.12% 5/8 |
2016年 3月期 | 1,925 385 4/24 | 975 195 2/15 195 2/12 | 46,200 231,000 1/27 | 60億7796万 | 30億7844万 | +6.65% 3/25 | -23.95% 2/12 |
2017年 3月期 | 1,535 307 3/13 307 3/10 | 965 193 6/27 193 6/24 | 30,800 154,000 12/16 | 48億4658万 | 30億4687万 | +12.48% 12/16 | -12.3% 4/6 |
2018年 3月期 | 2,940 588 10/11 | 1,235 247 4/6 | 471,800 2,359,000 10/10 | 92億8270万 | 38億9936万 | +46.41% 10/10 | -14.98% 2/14 |
2019年 3月期 | 2,035 407 5/11 407 5/9 | 1,093 12/25 | 21,100 12/25 | 64億2527万 | 34億5101万 | +7.23% 2/28 | -18.2% 12/25 |
2020年 3月期 | 1,625 12/6 | 1,010 3/17 | 20,700 6/17 | 51億3074万 | 31億8895万 | +10.23% 12/12 | -21.53% 3/16 |
2021年 3月期 | 2,039 3/22 | 1,051 8/11 | 202,500 2/12 | 64億3790万 | 33億1840万 | +31.43% 2/15 | -10.09% 7/2 |
2022年 3月期 | 2,700 1/13 | 1,642 4/23 | 200,400 8/5 | 85億2493万 | 51億8442万 | +24.32% 8/12 | -15.02% 3/9 |
2023年 3月期 | 3,020 3/9 3/8 | 1,666 5/19 | 64,100 8/12 | 95億3529万 | 52億6019万 | +15.63% 3/8 | -13% 5/16 |
2024年 3月期 | 4,530 11/14 | 2,650 5/31 5/12 | 239,500 12/21 | 143億294万 | 83億6706万 | +20.47% 7/6 | -23.23% 12/26 |
最新 | 3,475 2024/6/7 | 3,300 | 109億7190万 | -1.89% 3,542 |
年間値上がり率
- 1984/12/28 vs 1983/12/23
- 39%(1.39倍)
- 1985/12/28 vs 1984/12/28
- 26%(1.26倍)
- 1986/12/27 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/28 vs 1986/12/27
- 48%(1.48倍)
- 1988/12/28 vs 1987/12/28
- 41%(1.41倍)
- 1989/12/29 vs 1988/12/28
- 96%(1.96倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/27 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/25 vs 1991/12/27
- -26%(0.74倍)
- 1993/12/27 vs 1992/12/25
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/27
- 78%(1.78倍)
- 1995/12/29 vs 1994/12/30
- -24%(0.76倍)
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/29 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/29
- -2%(0.98倍)
- 1999/12/27 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/26 vs 1999/12/27
- 4%(1.04倍)
- 2001/12/27 vs 2000/12/26
- -35%(0.65倍)
- 2002/12/30 vs 2001/12/27
- 25%(1.25倍)
- 2003/12/30 vs 2002/12/30
- 65%(1.65倍)
- 2004/12/30 vs 2003/12/30
- 121%(2.21倍)
- 2005/12/30 vs 2004/12/30
- 92%(1.92倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- 83%(1.83倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- -22%(0.78倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 89%(1.89倍)
- 2018/12/28 vs 2017/12/29
- -53%(0.47倍)
- 2019/12/30 vs 2018/12/28
- 35%(1.35倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- 82%(1.82倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 47%(1.47倍)
- 2024/06/07 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
225円(2001/12/20) - 1444%(15.44倍)
3,475円(6/7)