株価チャート
株価
6/7
- 前日 (6/6)
- 5,768
- 始値
- 5,790
- 高値
- 5,800
- 安値
- 5,731
- 終値 -0.62%
- 5,732
- 出来高 -70.81%
- 110,400
乖離率
- 株価(5日)
移動平均値 - -0.69%
5,772 - 株価(25日)
移動平均値 - -2.23%
5,863 - 出来高(5日)
移動平均値 - -42.28%
191,260
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 | 5,790 | 5,800 | 5,731 | 5,732 | -0.62% | 110,400 | 3553億2212万 | -2.23% | 12.64 | 0.91 |
06/06 | 5,856 | 5,923 | 5,767 | 5,768 | +2.49% | 378,200 | 3575億5374万 | -1.67% | 12.72 | 0.92 |
06/05 | 5,707 | 5,751 | 5,614 | 5,628 | -4.09% | 181,100 | 3488億7525万 | -4.16% | 12.41 | 0.9 |
06/04 | 5,836 | 5,875 | 5,785 | 5,868 | +0.03% | 148,400 | 3637億5266万 | -0.19% | 12.94 | 0.94 |
06/03 | 5,875 | 5,895 | 5,834 | 5,866 | +0.86% | 138,200 | 3636億2868万 | -0.05% | 12.93 | 0.94 |
05/31 | 5,807 | 5,839 | 5,759 | 5,816 | +0.48% | 245,400 | 3605億2922万 | -0.77% | 12.82 | 0.93 |
05/30 | 5,783 | 5,806 | 5,712 | 5,788 | -0.64% | 175,400 | 3587億9352万 | -1.14% | 12.76 | 0.92 |
05/29 | 5,900 | 5,943 | 5,825 | 5,825 | -0.75% | 143,000 | 3610億8712万 | -0.46% | 12.84 | 0.93 |
05/28 | 5,920 | 5,920 | 5,866 | 5,869 | -0.46% | 153,700 | 3638億1465万 | +0.39% | 12.94 | 0.94 |
05/27 | 5,790 | 5,901 | 5,783 | 5,896 | +1.34% | 76,300 | 3654億8835万 | +0.92% | 13 | 0.94 |
05/24 | 5,742 | 5,861 | 5,741 | 5,818 | -0.85% | 111,000 | 3606億5320万 | -0.29% | 12.83 | 0.93 |
05/23 | 5,850 | 5,875 | 5,757 | 5,868 | -2.13% | 201,900 | 3637億5266万 | +0.63% | 12.94 | 0.94 |
05/22 | 6,131 | 6,192 | 5,996 | 5,996 | -2.22% | 193,500 | 3716億8727万 | +2.78% | 13.22 | 0.96 |
05/21 | 6,145 | 6,236 | 6,118 | 6,132 | +1.17% | 210,800 | 3801億1781万 | +5.25% | 13.52 | 0.98 |
05/20 | 6,002 | 6,131 | 5,915 | 6,061 | +2.69% | 349,400 | 3757億1657万 | +4.25% | 13.36 | 0.97 |
05/17 | 5,796 | 6,025 | 5,795 | 5,902 | +0.1% | 167,900 | 3658億6029万 | +1.69% | 13.01 | 0.94 |
05/16 | 5,957 | 5,958 | 5,802 | 5,896 | -0.54% | 212,700 | 3654億8835万 | +1.71% | 13 | 0.94 |
05/15 | 5,954 | 6,009 | 5,873 | 5,928 | +0.47% | 207,200 | 3674億7201万 | +2.51% | 13.07 | 0.95 |
05/14 | 5,790 | 5,944 | 5,790 | 5,900 | +3.13% | 301,900 | 3657億3631万 | +2.24% | 13.01 | 0.94 |
05/13 | 5,688 | 5,756 | 5,603 | 5,721 | -3.28% | 331,600 | 3546億4024万 | -0.66% | 12.62 | 0.91 |
05/10 | 5,852 | 5,917 | 5,780 | 5,915 | +1.08% | 278,300 | 3666億6615万 | +2.91% | 13.04 | 0.94 |
05/09 | 5,758 | 5,909 | 5,751 | 5,852 | +0.14% | 168,500 | 3627億6083万 | +2.27% | 12.9 | 0.93 |
05/08 | 5,888 | 5,888 | 5,824 | 5,844 | -0.75% | 211,200 | 3622億6491万 | +2.54% | 12.89 | 0.93 |
05/07 | 5,804 | 5,896 | 5,799 | 5,888 | +1.52% | 190,800 | 3649億9244万 | +3.7% | 12.98 | 0.94 |
05/02 | 5,768 | 5,831 | 5,768 | 5,800 | +0.05% | 152,700 | 3595億3739万 | +2.64% | 12.79 | 0.93 |
05/01 | 5,760 | 5,808 | 5,685 | 5,797 | -2.03% | 240,600 | 3593億5142万 | +2.89% | 12.78 | 0.93 |
04/30 | 5,900 | 6,004 | 5,868 | 5,917 | +1.98% | 326,600 | 3667億9013万 | +5.32% | 13.05 | 0.94 |
04/26 | 5,650 | 5,814 | 5,601 | 5,802 | +2.87% | 288,600 | 3596億6137万 | +3.66% | 12.79 | 0.93 |
04/25 | 5,613 | 5,659 | 5,607 | 5,640 | -0.44% | 157,300 | 3496億1912万 | +1.02% | 12.44 | 0.9 |
04/24 | 5,650 | 5,679 | 5,590 | 5,665 | +0.27% | 248,400 | 3511億6885万 | +1.67% | 12.49 | 0.9 |
04/23 | 5,716 | 5,724 | 5,633 | 5,650 | -1.17% | 183,300 | 3502億3901万 | +1.49% | 12.46 | 0.9 |
04/22 | 5,775 | 5,775 | 5,650 | 5,717 | +0.74% | 232,200 | 3543億9229万 | +2.82% | 12.61 | 0.91 |
04/19 | 5,733 | 5,768 | 5,646 | 5,675 | -1.53% | 204,200 | 3517億8874万 | +2.27% | 12.51 | 0.91 |
04/18 | 5,706 | 5,792 | 5,662 | 5,763 | +0.52% | 211,100 | 3572億4379万 | +4.04% | 12.71 | 0.92 |
04/17 | 5,777 | 5,806 | 5,671 | 5,733 | +0.28% | 276,100 | 3553億8411万 | +3.93% | 12.64 | 0.92 |
04/16 | 5,876 | 5,899 | 5,664 | 5,717 | -3.66% | 254,000 | 3543億9229万 | +4.06% | 12.61 | 0.91 |
04/15 | 5,782 | 5,968 | 5,759 | 5,934 | +2.13% | 282,900 | 3678億4394万 | +8.42% | 13.08 | 0.95 |
04/12 | 5,875 | 5,875 | 5,799 | 5,810 | -0.22% | 244,100 | 3601億5728万 | +6.64% | 12.81 | 0.93 |
04/11 | 5,720 | 5,848 | 5,706 | 5,823 | +0.38% | 212,000 | 3609億6314万 | +7.32% | 12.84 | 0.93 |
04/10 | 5,765 | 5,857 | 5,758 | 5,801 | +1.15% | 218,100 | 3595億9938万 | +7.41% | 12.79 | 0.93 |
04/09 | 5,606 | 5,755 | 5,592 | 5,735 | +3.2% | 249,000 | 3555億809万 | +6.68% | 12.65 | 0.92 |
04/08 | 5,607 | 5,611 | 5,543 | 5,557 | -0.91% | 194,300 | 3444億7401万 | +3.77% | 12.25 | 0.89 |
04/05 | 5,580 | 5,631 | 5,502 | 5,608 | +0.09% | 335,000 | 3476億3546万 | +5% | 12.37 | 0.9 |
04/04 | 5,554 | 5,635 | 5,469 | 5,603 | +2.83% | 369,200 | 3473億2552万 | +5.2% | 12.35 | 0.89 |
04/03 | 5,296 | 5,468 | 5,238 | 5,449 | +3.34% | 394,800 | 3377億7918万 | +2.52% | 12.02 | 0.87 |
04/02 | 5,260 | 5,325 | 5,231 | 5,273 | +0.11% | 205,500 | 3268億6908万 | -0.64% | 11.63 | 0.84 |
04/01 | 5,358 | 5,376 | 5,234 | 5,267 | -1.16% | 188,900 | 3264億9714万 | -0.75% | 11.61 | 0.84 |
03/29 | 5,242 | 5,365 | 5,224 | 5,329 | +2.44% | 255,800 | 3303億4047万 | +0.34% | 11.39 | 0.85 |
03/28 | 5,281 | 5,301 | 5,169 | 5,202 | -3.16% | 242,300 | 3224億6784万 | -2.09% | 11.12 | 0.83 |
03/27 | 5,357 | 5,424 | 5,339 | 5,372 | -0.56% | 243,200 | 3330億601万 | +0.83% | 11.48 | 0.86 |
03/26 | 5,358 | 5,410 | 5,355 | 5,402 | +0.06% | 167,600 | 3348億6569万 | +1.2% | 11.55 | 0.86 |
03/25 | 5,381 | 5,477 | 5,380 | 5,399 | -1.06% | 172,100 | 3346億7972万 | +1.07% | 11.54 | 0.86 |
03/22 | 5,398 | 5,463 | 5,374 | 5,457 | +1.89% | 233,600 | 3382億7509万 | +2.21% | 11.66 | 0.87 |
03/21 | 5,500 | 5,530 | 5,312 | 5,356 | -3.23% | 349,900 | 3320億1418万 | +0.51% | 11.45 | 0.85 |
03/19 | 5,509 | 5,597 | 5,487 | 5,535 | +1.02% | 255,200 | 3431億1025万 | +3.75% | 11.83 | 0.88 |
03/18 | 5,551 | 5,551 | 5,461 | 5,479 | +0.51% | 199,500 | 3396億3885万 | +3.09% | 11.71 | 0.87 |
03/15 | 5,411 | 5,510 | 5,382 | 5,451 | +0.53% | 370,600 | 3379億316万 | +2.89% | 11.65 | 0.87 |
03/14 | 5,252 | 5,443 | 5,252 | 5,422 | +4.67% | 413,300 | 3361億547万 | +2.63% | 11.59 | 0.87 |
03/13 | 5,220 | 5,248 | 5,153 | 5,180 | -0.33% | 130,000 | 3211億408万 | -1.69% | 11.07 | 0.83 |
03/12 | 5,190 | 5,204 | 5,108 | 5,197 | +0.04% | 208,500 | 3221億5790万 | -1.33% | 11.11 | 0.83 |
03/11 | 5,225 | 5,274 | 5,088 | 5,195 | -1.81% | 255,000 | 3220億3392万 | -1.29% | 11.1 | 0.83 |
03/08 | 5,225 | 5,299 | 5,179 | 5,291 | +0.23% | 399,700 | 3279億8488万 | +0.63% | 11.31 | 0.84 |
03/07 | 5,266 | 5,380 | 5,239 | 5,279 | +1.87% | 253,100 | 3272億4101万 | +0.49% | 11.28 | 0.84 |
03/06 | 5,200 | 5,234 | 5,165 | 5,182 | -0.1% | 169,200 | 3212億2806万 | -1.26% | 11.08 | 0.83 |
03/05 | 5,186 | 5,216 | 5,135 | 5,187 | -0.5% | 217,500 | 3215億3801万 | -1.18% | 11.09 | 0.83 |
03/04 | 5,239 | 5,263 | 5,172 | 5,213 | +0.27% | 290,500 | 3231億4973万 | -0.72% | 11.14 | 0.83 |
03/01 | 5,230 | 5,252 | 5,186 | 5,199 | -0.57% | 180,800 | 3222億8188万 | -1.05% | 11.11 | 0.83 |
02/29 | 5,284 | 5,288 | 5,191 | 5,229 | -1.73% | 196,500 | 3241億4155万 | -0.44% | 11.18 | 0.83 |
02/28 | 5,258 | 5,350 | 5,247 | 5,321 | +1.14% | 148,800 | 3298億4456万 | +1.35% | 11.37 | 0.85 |
02/27 | 5,285 | 5,360 | 5,252 | 5,261 | -0.21% | 152,500 | 3261億2521万 | +0.29% | 11.25 | 0.84 |
02/26 | 5,380 | 5,409 | 5,232 | 5,272 | -1.59% | 217,100 | 3268億709万 | +0.59% | 11.27 | 0.84 |
02/22 | 5,400 | 5,413 | 5,338 | 5,357 | -0.37% | 267,800 | 3320億7617万 | +2.35% | 11.45 | 0.86 |
02/21 | 5,553 | 5,600 | 5,350 | 5,377 | -3.88% | 266,100 | 3333億1596万 | +2.89% | 11.49 | 0.86 |
02/20 | 5,583 | 5,615 | 5,541 | 5,594 | -0.39% | 109,900 | 3467億6761万 | +7.25% | 11.96 | 0.89 |
02/19 | 5,500 | 5,618 | 5,490 | 5,616 | +2.24% | 194,300 | 3481億3138万 | +7.92% | 12 | 0.9 |
02/16 | 5,355 | 5,499 | 5,355 | 5,493 | +2.98% | 241,700 | 3405億670万 | +5.88% | 11.74 | 0.88 |
02/15 | 5,295 | 5,350 | 5,187 | 5,334 | +2.62% | 199,600 | 3306億5042万 | +3.03% | 11.4 | 0.85 |
02/14 | 5,539 | 5,545 | 5,150 | 5,198 | -5.75% | 406,400 | 3222億1989万 | +0.56% | 11.11 | 0.83 |
02/13 | 5,330 | 5,544 | 5,200 | 5,515 | +9.64% | 587,900 | 3418億7047万 | +6.76% | 11.79 | 0.88 |
02/09 | 5,041 | 5,071 | 4,964 | 5,030 | -0.51% | 278,400 | 3118億570万 | -2.33% | 10.75 | 0.8 |
02/08 | 5,000 | 5,069 | 4,979 | 5,056 | -0.55% | 196,700 | 3134億1742万 | -1.9% | 10.81 | 0.81 |
02/07 | 5,000 | 5,102 | 4,979 | 5,084 | +0.2% | 165,100 | 3151億5312万 | -1.43% | 10.87 | 0.81 |
02/06 | 5,114 | 5,135 | 5,057 | 5,074 | -0.78% | 170,100 | 3145億3323万 | -1.72% | 10.85 | 0.81 |
02/05 | 5,102 | 5,120 | 5,061 | 5,114 | +0.2% | 114,100 | 3170億1279万 | -1.01% | 10.93 | 0.82 |
02/02 | 5,139 | 5,154 | 5,094 | 5,104 | +0.81% | 146,400 | 3163億9290万 | -1.18% | 10.91 | 0.81 |
02/01 | 5,150 | 5,162 | 5,059 | 5,063 | -2.13% | 156,100 | 3138億5134万 | -1.92% | 10.82 | 0.81 |
01/31 | 5,126 | 5,180 | 5,119 | 5,173 | +0.14% | 176,700 | 3206億7016万 | +0.23% | 11.06 | 0.83 |
01/30 | 5,205 | 5,227 | 5,162 | 5,166 | -0.75% | 94,300 | 3202億3623万 | +0.25% | 11.04 | 0.82 |
01/29 | 5,261 | 5,261 | 5,175 | 5,205 | -0.57% | 162,200 | 3226億5381万 | +1.07% | 11.13 | 0.83 |
01/26 | 5,235 | 5,297 | 5,215 | 5,235 | -0.8% | 180,400 | 3245億1349万 | +1.81% | 11.19 | 0.84 |
01/25 | 5,192 | 5,299 | 5,192 | 5,277 | +2.57% | 246,900 | 3271億1704万 | +2.83% | 11.28 | 0.84 |
01/24 | 5,180 | 5,180 | 5,103 | 5,145 | -0.81% | 148,100 | 3189億3446万 | +0.43% | 11 | 0.82 |
01/23 | 5,186 | 5,226 | 5,143 | 5,187 | -0.46% | 173,000 | 3215億3801万 | +1.39% | 11.09 | 0.83 |
01/22 | 5,223 | 5,241 | 5,154 | 5,211 | +1.07% | 168,500 | 3230億2575万 | +2.02% | 11.14 | 0.83 |
01/19 | 5,126 | 5,172 | 5,120 | 5,156 | +1.34% | 157,600 | 3196億1634万 | +1.06% | 11.02 | 0.82 |
01/18 | 5,118 | 5,149 | 5,084 | 5,088 | -1.09% | 106,700 | 3154億108万 | -0.18% | 10.88 | 0.81 |
01/17 | 5,137 | 5,253 | 5,137 | 5,144 | +0.14% | 189,400 | 3188億7247万 | +0.96% | 11 | 0.82 |
01/16 | 5,224 | 5,242 | 5,097 | 5,137 | -3.13% | 194,400 | 3184億3855万 | +0.78% | 10.98 | 0.82 |
01/15 | 5,214 | 5,306 | 5,214 | 5,303 | +1.65% | 126,800 | 3287億2875万 | +3.92% | 11.34 | 0.85 |
01/12 | 5,313 | 5,313 | 5,184 | 5,217 | +0.08% | 199,800 | 3233億9768万 | +2.33% | 11.15 | 0.83 |
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 | 7,600 1,520 10/12 | 2,820 564 3/18 | 4,578,400 22,892,000 11/12 | - | - | +16.32% 9/26 | -36.71% 11/19 |
2009年 3月期 | 4,340 868 6/18 | 1,070 214 10/28 | 1,622,200 8,111,000 12/1 | - | - | +24.66% 3/23 | -41.97% 10/27 |
2010年 3月期 | 3,065 613 9/10 | 1,645 329 7/13 | 3,003,600 15,018,000 9/3 | - | - | +20.7% 8/11 | -17.79% 7/13 |
2011年 3月期 | 3,190 638 2/8 | 2,025 405 7/2 405 7/1 | 2,418,200 12,091,000 2/9 | 1977億4556万 | 1255億2814万 | +14.51% 8/5 | -26.76% 3/15 |
2012年 3月期 | 2,970 594 3/14 | 1,965 393 10/5 | 3,675,200 18,376,000 5/31 | 1841億794万 | 1218億878万 | +12.34% 10/27 | -14.37% 8/22 |
2013年 3月期 | 3,765 753 3/19 | 2,145 429 5/25 | 3,141,600 15,708,000 5/25 | 2333億8936万 | 1329億6684万 | +11.43% 1/25 | -12.38% 5/25 |
2014年 3月期 | 5,245 1,049 1/8 | 3,310 662 5/2 | 2,314,200 11,571,000 6/21 | 3251億3338万 | 2051億8427万 | +24.05% 5/21 | -12.91% 2/4 |
2015年 3月期 | 5,485 1,097 3/24 | 4,075 815 5/21 | 1,002,800 5,014,000 1/16 | 3400億1079万 | 2526億601万 | +10.22% 3/24 | -9.01% 1/14 |
2016年 3月期 | 6,215 1,243 8/11 | 2,735 547 2/12 | 1,536,800 7,684,000 2/8 | 3852億6291万 | 1695億4047万 | +10.6% 3/14 | -24.74% 2/12 |
2017年 3月期 | 5,045 1,009 2/15 | 2,485 497 6/28 | 1,174,000 5,870,000 8/8 | 3127億3554万 | 1540億4317万 | +15.86% 8/18 | -17.03% 6/24 |
2018年 3月期 | 5,010 11/9 | 3,655 3/26 | 1,638,600 8,193,000 4/17 | 3105億6592万 | 2265億7054万 | +9.88% 6/2 | -15.29% 2/14 |
2019年 3月期 | 4,190 5/1 | 3,070 12/26 | 1,205,400 5/14 | 2597億3477万 | 1903億686万 | +9.3% 10/2 | -12.27% 12/25 |
2020年 3月期 | 4,270 1/20 | 2,201 3/19 | 1,076,000 3/18 | 2646億9390万 | 1364億3824万 | +7.1% 11/8 | -29.76% 3/19 |
2021年 3月期 | 4,895 3/23 | 2,608 4/6 | 824,800 5/27 | 3034億3716万 | 1616億6784万 | +16.04% 5/27 | -8.41% 10/2 |
2022年 3月期 | 6,150 3/4 | 4,080 7/20 | 937,800 3/18 | 3812億3361万 | 2529億1596万 | +18.82% 3/3 | -10.89% 10/4 |
2023年 3月期 | 6,170 4/20 | 3,945 1/4 | 1,031,200 11/14 | 3824億7340万 | 2445億4741万 | +11.06% 8/17 | -20.6% 5/16 |
2024年 3月期 | 5,618 2/19 | 4,025 6/1 5/31 | 783,100 8/10 | 3482億5535万 | 2495億655万 | +11.01% 11/15 | -7.62% 10/4 |
最新 | 5,732 2024/6/7 | 110,400 | 3553億2212万 | -2.23% 5,863 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%(1.16倍)
- 1985/12/28 vs 1984/12/28
- 3%(1.03倍)
- 1986/12/27 vs 1985/12/28
- -17%(0.83倍)
- 1987/12/28 vs 1986/12/27
- 0%(1倍)
- 1988/12/28 vs 1987/12/28
- 74%(1.74倍)
- 1989/12/29 vs 1988/12/28
- 81%(1.81倍)
- 1990/12/28 vs 1989/12/29
- -56%(0.44倍)
- 1991/12/30 vs 1990/12/28
- -12%(0.88倍)
- 1992/12/30 vs 1991/12/30
- -6%(0.94倍)
- 1993/12/30 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/30 vs 1993/12/30
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -33%(0.67倍)
- 1998/12/30 vs 1997/12/30
- -18%(0.82倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- 199%(2.99倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/30
- 92%(1.92倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77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
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 85%(1.85倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 29%(1.29倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/06/07 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
800円(2000/01/05) - 617%(7.17倍)
5,732円(6/7)