株価チャート
株価
6/7
- 前日 (6/6)
- 4,375
- 始値
- 4,415
- 高値
- 4,535
- 安値
- 4,370
- 終値 +2.86%
- 4,500
- 出来高 +16.06%
- 279,600
乖離率
- 株価(5日)
移動平均値 - +0.31%
4,486 - 株価(25日)
移動平均値 - +1.42%
4,437 - 出来高(5日)
移動平均値 - +1.44%
275,620
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 | 4,415 | 4,535 | 4,370 | 4,500 | +2.86% | 279,600 | 1387億2087万 | +1.42% | 14.76 | 1.75 |
06/06 | 4,350 | 4,410 | 4,305 | 4,375 | +1.16% | 240,900 | 1348億6751万 | -1.02% | 14.35 | 1.7 |
06/05 | 4,450 | 4,480 | 4,310 | 4,325 | -5.77% | 360,600 | 1333億2617万 | -1.97% | 14.19 | 1.68 |
06/04 | 4,630 | 4,670 | 4,550 | 4,590 | -1.08% | 228,600 | 1414億9529万 | +4.37% | 15.06 | 1.79 |
06/03 | 4,740 | 4,775 | 4,575 | 4,640 | -3.53% | 268,400 | 1430億3663万 | +6.28% | 15.22 | 1.8 |
05/31 | 4,750 | 4,830 | 4,655 | 4,810 | +2.67% | 248,300 | 1482億7720万 | +10.91% | 15.78 | 1.87 |
05/30 | 4,555 | 4,785 | 4,530 | 4,685 | -1.26% | 219,800 | 1444億2384万 | +8.98% | 15.37 | 1.82 |
05/29 | 4,790 | 4,895 | 4,715 | 4,745 | -3.16% | 314,800 | 1462億7345万 | +11.07% | 15.57 | 1.85 |
05/28 | 4,815 | 5,040 | 4,790 | 4,900 | +2.83% | 614,900 | 1510億5161万 | +15.54% | 16.08 | 1.91 |
05/27 | 4,715 | 4,765 | 4,620 | 4,765 | +4.15% | 237,100 | 1468億8999万 | +13.24% | 15.63 | 1.85 |
05/24 | 4,495 | 4,665 | 4,485 | 4,575 | -0.54% | 268,000 | 1410億3288万 | +9.5% | 15.01 | 1.78 |
05/23 | 4,570 | 4,660 | 4,525 | 4,600 | +1.1% | 228,300 | 1418億356万 | +10.71% | 15.09 | 1.79 |
05/22 | 4,605 | 4,680 | 4,475 | 4,550 | -0.66% | 348,800 | 1402億6221万 | +10.01% | 14.93 | 1.77 |
05/21 | 4,335 | 4,585 | 4,335 | 4,580 | +6.76% | 363,900 | 1411億8702万 | +11.17% | 15.03 | 1.78 |
05/20 | 4,245 | 4,375 | 4,230 | 4,290 | +1.78% | 177,100 | 1322億4723万 | +4.66% | 14.07 | 1.67 |
05/17 | 4,170 | 4,275 | 4,145 | 4,215 | +1.08% | 141,700 | 1299億3521万 | +3.28% | 13.83 | 1.64 |
05/16 | 4,240 | 4,275 | 4,095 | 4,170 | -0.71% | 158,100 | 1285億4801万 | +2.58% | 13.68 | 1.62 |
05/15 | 4,200 | 4,360 | 4,160 | 4,200 | -3.67% | 426,700 | 1294億7281万 | +3.83% | 13.78 | 1.63 |
05/14 | 4,100 | 4,400 | 4,015 | 4,360 | +4.56% | 483,800 | 1344億511万 | +8.43% | 14.3 | 1.7 |
05/13 | 3,890 | 4,180 | 3,870 | 4,170 | -2.23% | 266,000 | 1285億4801万 | +4.41% | 13.68 | 1.62 |
05/10 | 4,325 | 4,335 | 4,230 | 4,265 | +0.83% | 207,700 | 1314億7656万 | +7.3% | 13.99 | 1.66 |
05/09 | 4,180 | 4,310 | 4,160 | 4,230 | -0.47% | 196,600 | 1303億9762万 | +6.98% | 13.88 | 1.65 |
05/08 | 4,125 | 4,275 | 4,125 | 4,250 | +3.91% | 236,800 | 1310億1415万 | +8.01% | 13.94 | 1.65 |
05/07 | 4,050 | 4,095 | 4,005 | 4,090 | +0.86% | 194,200 | 1260億8186万 | +4.31% | 13.42 | 1.59 |
05/02 | 3,935 | 4,075 | 3,915 | 4,055 | -0.49% | 143,200 | 1250億292万 | +3.76% | 13.3 | 1.58 |
05/01 | 4,105 | 4,150 | 4,075 | 4,075 | -2.4% | 125,500 | 1256億1945万 | +4.54% | 13.37 | 1.59 |
04/30 | 4,055 | 4,235 | 4,015 | 4,175 | +5.56% | 375,000 | 1287億214万 | +7.46% | 13.7 | 1.62 |
04/26 | 3,795 | 3,970 | 3,780 | 3,955 | +4.08% | 234,200 | 1219億2023万 | +2.28% | 12.97 | 1.54 |
04/25 | 3,905 | 3,905 | 3,770 | 3,800 | -2.81% | 143,500 | 1171億4207万 | -1.58% | 12.47 | 1.48 |
04/24 | 3,935 | 3,945 | 3,815 | 3,910 | +1.03% | 265,700 | 1205億3302万 | +1.22% | 12.83 | 1.52 |
04/23 | 3,930 | 3,970 | 3,760 | 3,870 | -3.13% | 284,600 | 1192億9995万 | +0.39% | 12.7 | 1.51 |
04/22 | 4,030 | 4,155 | 3,965 | 3,995 | +0.13% | 227,000 | 1231億5330万 | +3.87% | 13.11 | 1.55 |
04/19 | 4,020 | 4,080 | 3,890 | 3,990 | -1.72% | 180,800 | 1229億9917万 | +4.18% | 13.09 | 1.55 |
04/18 | 4,000 | 4,115 | 3,930 | 4,060 | +1.12% | 246,900 | 1251億5705万 | +6.25% | 13.32 | 1.58 |
04/17 | 3,975 | 4,045 | 3,895 | 4,015 | +0.12% | 286,600 | 1237億6984万 | +5.63% | 13.17 | 1.56 |
04/16 | 4,150 | 4,235 | 3,990 | 4,010 | -2.91% | 377,800 | 1236億1571万 | +5.89% | 13.16 | 1.56 |
04/15 | 4,080 | 4,150 | 4,005 | 4,130 | -0.24% | 254,800 | 1273億1493万 | +9.75% | 13.55 | 1.61 |
04/12 | 4,055 | 4,155 | 4,020 | 4,140 | +2.35% | 355,800 | 1276億2320万 | +10.72% | 13.58 | 1.61 |
04/11 | 3,810 | 4,055 | 3,750 | 4,045 | +4.79% | 364,900 | 1246億9465万 | +8.82% | 13.27 | 1.57 |
04/10 | 3,835 | 3,910 | 3,830 | 3,860 | +1.18% | 164,700 | 1189億9168万 | +4.41% | 12.66 | 1.5 |
04/09 | 3,670 | 3,815 | 3,670 | 3,815 | +4.09% | 232,200 | 1176億447万 | +3.58% | 12.52 | 1.48 |
04/08 | 3,660 | 3,680 | 3,570 | 3,665 | +1.66% | 169,600 | 1129億8044万 | -0.05% | 12.02 | 1.43 |
04/05 | 3,565 | 3,630 | 3,505 | 3,605 | -1.77% | 230,600 | 1111億3083万 | -1.39% | 11.83 | 1.4 |
04/04 | 3,745 | 3,750 | 3,645 | 3,670 | -0.54% | 267,200 | 1131億3457万 | +0.63% | 12.04 | 1.43 |
04/03 | 3,725 | 3,750 | 3,645 | 3,690 | -1.6% | 212,600 | 1137億5111万 | +1.46% | 12.11 | 1.44 |
04/02 | 3,795 | 3,810 | 3,695 | 3,750 | -0.4% | 152,200 | 1156億72万 | +3.36% | 12.3 | 1.46 |
04/01 | 3,905 | 3,915 | 3,735 | 3,765 | -2.96% | 161,200 | 1160億6313万 | +4.18% | 12.35 | 1.46 |
03/29 | 3,780 | 3,890 | 3,780 | 3,880 | +2.78% | 107,500 | 1196億822万 | +7.84% | 12.96 | 1.51 |
03/28 | 3,800 | 3,860 | 3,755 | 3,775 | -1.05% | 136,000 | 1163億7140万 | +5.54% | 12.61 | 1.47 |
03/27 | 3,730 | 3,875 | 3,720 | 3,815 | +2.14% | 284,500 | 1176億447万 | +7.19% | 12.74 | 1.48 |
03/26 | 3,730 | 3,760 | 3,710 | 3,735 | -0.13% | 104,600 | 1151億3832万 | +5.51% | 12.48 | 1.45 |
03/25 | 3,770 | 3,800 | 3,740 | 3,740 | -1.45% | 145,500 | 1152億9246万 | +6.28% | 12.49 | 1.45 |
03/22 | 3,810 | 3,830 | 3,740 | 3,795 | -1.17% | 171,900 | 1169億8793万 | +8.49% | 12.68 | 1.48 |
03/21 | 3,795 | 3,860 | 3,720 | 3,840 | +3.09% | 278,900 | 1183億7514万 | +10.44% | 12.83 | 1.49 |
03/19 | 3,615 | 3,725 | 3,615 | 3,725 | +2.34% | 182,100 | 1148億3005万 | +7.75% | 12.44 | 1.45 |
03/18 | 3,675 | 3,675 | 3,600 | 3,640 | +0.97% | 189,000 | 1122億977万 | +5.88% | 12.16 | 1.42 |
03/15 | 3,650 | 3,670 | 3,550 | 3,605 | -3.87% | 509,900 | 1111億3083万 | +5.26% | 12.04 | 1.4 |
03/14 | 3,610 | 3,765 | 3,610 | 3,750 | +4.9% | 463,100 | 1156億72万 | +10.13% | 12.53 | 1.46 |
03/13 | 3,620 | 3,715 | 3,520 | 3,575 | -2.05% | 251,500 | 1102億602万 | +5.68% | 11.94 | 1.39 |
03/12 | 3,480 | 3,650 | 3,450 | 3,650 | +7.04% | 470,500 | 1125億1804万 | +8.34% | 12.19 | 1.42 |
03/11 | 3,450 | 3,460 | 3,370 | 3,410 | -3.54% | 141,000 | 1051億1959万 | +1.94% | 11.39 | 1.33 |
03/08 | 3,525 | 3,615 | 3,485 | 3,535 | -1.67% | 176,200 | 1089億7295万 | +6.12% | 11.81 | 1.37 |
03/07 | 3,590 | 3,650 | 3,515 | 3,595 | +1.55% | 319,600 | 1108億2256万 | +8.54% | 12.01 | 1.4 |
03/06 | 3,480 | 3,550 | 3,470 | 3,540 | +0.85% | 169,900 | 1091億2708万 | +7.6% | 11.83 | 1.38 |
03/05 | 3,395 | 3,580 | 3,395 | 3,510 | +3.08% | 280,400 | 1082億228万 | +7.34% | 11.73 | 1.37 |
03/04 | 3,410 | 3,475 | 3,355 | 3,405 | 0% | 217,700 | 1049億6546万 | +4.87% | 11.37 | 1.32 |
03/01 | 3,360 | 3,435 | 3,315 | 3,405 | +1.19% | 221,800 | 1049億6546万 | +5.45% | 11.37 | 1.32 |
02/29 | 3,465 | 3,560 | 3,365 | 3,365 | -2.18% | 1,139,500 | 1037億3238万 | +4.83% | 11.24 | 1.31 |
02/28 | 3,475 | 3,510 | 3,430 | 3,440 | -0.58% | 264,000 | 1060億4440万 | +7.8% | 11.49 | 1.34 |
02/27 | 3,395 | 3,475 | 3,385 | 3,460 | +2.06% | 206,000 | 1066億6093万 | +9.18% | 11.56 | 1.35 |
02/26 | 3,415 | 3,475 | 3,370 | 3,390 | +0.44% | 256,400 | 1045億305万 | +7.79% | 11.32 | 1.32 |
02/22 | 3,415 | 3,430 | 3,355 | 3,375 | +0.6% | 166,500 | 1040億4065万 | +8.17% | 11.27 | 1.31 |
02/21 | 3,435 | 3,470 | 3,340 | 3,355 | +1.05% | 208,400 | 1034億2411万 | +8.4% | 11.21 | 1.3 |
02/20 | 3,345 | 3,385 | 3,320 | 3,320 | -0.6% | 139,000 | 1023億4517万 | +8.11% | 11.09 | 1.29 |
02/19 | 3,265 | 3,350 | 3,265 | 3,340 | +3.89% | 189,700 | 1029億6171万 | +9.47% | 11.16 | 1.3 |
02/16 | 3,270 | 3,305 | 3,210 | 3,215 | +0.16% | 156,600 | 991億835万 | +6.11% | 10.74 | 1.25 |
02/15 | 3,315 | 3,345 | 3,155 | 3,210 | -1.98% | 234,600 | 989億5422万 | +6.4% | 10.72 | 1.25 |
02/14 | 3,320 | 3,365 | 3,255 | 3,275 | -2.09% | 215,200 | 1009億5796万 | +8.99% | 10.94 | 1.27 |
02/13 | 3,255 | 3,350 | 3,205 | 3,345 | +3.56% | 357,100 | 1031億1585万 | +11.87% | 11.17 | 1.3 |
02/09 | 3,310 | 3,350 | 3,215 | 3,230 | -2.71% | 206,600 | 995億7076万 | +8.61% | 10.79 | 1.26 |
02/08 | 3,190 | 3,340 | 3,190 | 3,320 | +6.41% | 375,300 | 1023億4517万 | +12.01% | 11.09 | 1.29 |
02/07 | 3,150 | 3,150 | 3,040 | 3,120 | -2.04% | 250,300 | 961億7980万 | +5.94% | 10.42 | 1.21 |
02/06 | 3,150 | 3,250 | 3,120 | 3,185 | -1.09% | 253,800 | 981億8355万 | +8.59% | 10.64 | 1.24 |
02/05 | 3,325 | 3,450 | 3,170 | 3,220 | +4.89% | 419,600 | 992億6249万 | +10.35% | 10.76 | 1.25 |
02/02 | 3,120 | 3,130 | 3,055 | 3,070 | +0.33% | 229,600 | 946億3846万 | +5.9% | 10.26 | 1.19 |
02/01 | 3,055 | 3,100 | 3,030 | 3,060 | 0% | 121,400 | 943億3019万 | +5.99% | 10.22 | 1.19 |
01/31 | 2,995 | 3,060 | 2,985 | 3,060 | +0.99% | 167,100 | 943億3019万 | +6.43% | 10.22 | 1.19 |
01/30 | 3,040 | 3,065 | 3,010 | 3,030 | -0.16% | 166,500 | 934億538万 | +5.83% | 10.12 | 1.18 |
01/29 | 2,935 | 3,035 | 2,913 | 3,035 | +3.16% | 241,700 | 935億5952万 | +6.49% | 10.14 | 1.18 |
01/26 | 2,938 | 2,957 | 2,913 | 2,942 | -0.78% | 183,400 | 906億9262万 | +3.63% | 9.83 | 1.14 |
01/25 | 2,904 | 2,987 | 2,899 | 2,965 | +1.65% | 198,300 | 914億164万 | +4.84% | 9.9 | 1.15 |
01/24 | 2,885 | 2,936 | 2,862 | 2,917 | +1.07% | 180,000 | 899億2195万 | +3.66% | 9.74 | 1.13 |
01/23 | 2,892 | 2,922 | 2,874 | 2,886 | -0.38% | 277,200 | 889億6632万 | +3% | 9.64 | 1.12 |
01/22 | 2,913 | 2,950 | 2,857 | 2,897 | +1.19% | 208,900 | 893億541万 | +3.8% | 9.68 | 1.13 |
01/19 | 2,812 | 2,886 | 2,804 | 2,863 | +3.66% | 288,200 | 882億5730万 | +3.06% | 9.56 | 1.11 |
01/18 | 2,750 | 2,777 | 2,735 | 2,762 | -0.11% | 124,600 | 851億4379万 | -0.14% | 9.23 | 1.07 |
01/17 | 2,723 | 2,827 | 2,721 | 2,765 | +0.73% | 239,700 | 852億3627万 | +0.33% | 9.24 | 1.08 |
01/16 | 2,802 | 2,803 | 2,735 | 2,745 | -2.83% | 290,400 | 846億1973万 | -0.15% | 9.17 | 1.07 |
01/15 | 2,767 | 2,838 | 2,742 | 2,825 | +0.28% | 251,600 | 870億8588万 | +2.95% | 9.44 | 1.1 |
01/12 | 2,891 | 2,895 | 2,786 | 2,817 | -2.53% | 290,100 | 868億3926万 | +3% | 9.41 | 1.1 |
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 | 1,890 189 6/6 | 1,340 134 3/18 134 3/17 | 1,251,700 12,517,000 1/10 | - | - | +14.32% 1/9 | -14.79% 2/13 |
2009年 3月期 | 1,740 174 6/19 | 500 50 2/24 | 2,892,700 28,927,000 1/6 | - | - | +33.59% 1/6 | -41.69% 10/8 |
2010年 3月期 | 1,330 133 7/2 | 590 59 4/1 | 1,678,500 16,785,000 7/1 | - | - | +27.66% 7/1 | -19.35% 11/18 |
2011年 3月期 | 1,170 117 3/30 | 470 47 3/15 | 9,295,400 92,954,000 3/30 | 293億8174万 | 118億292万 | +31.42% 11/25 | -36.48% 3/15 |
2012年 3月期 | 1,100 110 4/4 | 670 67 12/29 67 11/28 他3件 | 3,229,200 32,292,000 1/18 | 276億2386万 | 168億2544万 | +17.4% 1/23 | -15.27% 8/22 |
2013年 3月期 | 960 96 3/28 96 3/27 他2件 | 540 54 11/13 54 11/12 | 1,668,400 16,684,000 2/6 | 241億809万 | 135億6080万 | +18.98% 1/4 | -10.87% 7/24 |
2014年 3月期 | 1,330 133 9/30 | 730 73 6/7 | 14,099,700 140,997,000 9/30 | 333億9975万 | 183億3219万 | +36.63% 9/30 | -18.94% 6/7 |
2015年 3月期 | 1,380 138 7/8 | 920 92 3/31 92 3/30 他2件 | 15,462,800 154,628,000 7/8 | 425億4106万 | 283億6071万 | +17.46% 7/14 | -11.79% 10/14 |
2016年 3月期 | 1,020 102 6/4 102 6/3 | 480 48 2/12 | 761,200 7,612,000 4/23 | 314億4339万 | 147億9689万 | +13.16% 3/18 | -19.82% 2/12 |
2017年 3月期 | 960 96 12/7 96 12/6 | 530 53 7/8 53 6/28 他2件 | 1,050,900 10,509,000 7/25 | 295億9378万 | 163億3823万 | +19.95% 12/6 | -11.01% 6/16 |
2018年 3月期 | 1,171 11/2 | 730 73 4/13 | 1,968,800 2/5 | 360億9825万 | 225億360万 | +12.32% 9/19 | -9.83% 2/14 |
2019年 3月期 | 960 4/26 | 510 12/25 | 924,600 8/1 | 295億9378万 | 157億2169万 | +20.54% 8/1 | -19.15% 12/25 |
2020年 3月期 | 1,583 1/7 | 704 5/10 | 1,510,400 12/23 | 487億9892万 | 217億211万 | +28.41% 12/11 | -30.05% 3/13 |
2021年 3月期 | 1,999 2/8 | 930 4/2 | 472,000 8/3 | 616億2289万 | 286億6898万 | +22.54% 12/9 | -10.52% 8/7 |
2022年 3月期 | 2,480 9/6 | 1,464 5/13 | 1,520,900 1/13 | 764億5061万 | 451億3052万 | +17.44% 8/6 | -13.99% 11/11 |
2023年 3月期 | 2,039 3/7 | 1,504 7/7 | 600,900 8/4 | 628億5596万 | 463億6359万 | +11.68% 8/4 | -10.11% 7/6 |
2024年 3月期 | 3,890 3/29 | 1,696 4/27 | 1,183,800 11/6 | 1199億1648万 | 522億8235万 | +22.71% 11/6 | -5.68% 10/23 |
最新 | 4,500 2024/6/7 | 279,600 | 1387億2087万 | +1.42% 4,437 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%(1倍)
- 1985/12/28 vs 1984/12/28
- 31%(1.31倍)
- 1986/12/27 vs 1985/12/28
- 13%(1.13倍)
- 1987/12/28 vs 1986/12/27
- 41%(1.41倍)
- 1988/12/28 vs 1987/12/28
- 50%(1.5倍)
- 1989/12/29 vs 1988/12/28
- 39%(1.39倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- -4%(0.96倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/30 vs 1997/12/30
- -19%(0.81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
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/28
- -47%(0.53倍)
- 2003/12/30 vs 2002/12/30
- 140%(2.4倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- 38%(1.38倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- -30%(0.7倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 148%(2.48倍)
- 2020/12/30 vs 2019/12/30
- 17%(1.17倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 60%(1.6倍)
- 2024/06/07 vs 2023/12/29
- 57%(1.57倍)
- 過去安値
410円(2002/11/19) - 998%(10.98倍)
4,500円(6/7)