株価チャート
株価
6/7
- 前日 (6/6)
- 1,888
- 始値
- 1,880
- 高値
- 1,880
- 安値
- 1,880
- 終値 -0.42%
- 1,880
- 出来高 -73.68%
- 500
乖離率
- 株価(5日)
移動平均値 - -0.42%
1,888 - 株価(25日)
移動平均値 - +3.87%
1,810 - 出来高(5日)
移動平均値 - -48.98%
980
2023/12/29~2024/06/07
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 | 1,880 | 1,880 | 1,880 | 1,880 | -0.42% | 500 | 209億5755万 | +3.87% | 13.25 | 0.51 |
06/06 | 1,895 | 1,895 | 1,866 | 1,888 | -0.11% | 1,900 | 210億4673万 | +4.77% | 13.31 | 0.51 |
06/05 | 1,856 | 1,890 | 1,856 | 1,890 | 0% | 1,200 | 210億6902万 | +5.35% | 13.32 | 0.51 |
06/04 | 1,896 | 1,896 | 1,870 | 1,890 | 0% | 1,100 | 210億6902万 | +5.82% | 13.32 | 0.51 |
06/03 | 1,890 | 1,890 | 1,890 | 1,890 | +0.05% | 200 | 210億6902万 | +6.3% | 13.32 | 0.51 |
05/31 | 1,852 | 1,889 | 1,852 | 1,889 | -0.05% | 300 | 210億5788万 | +6.72% | 13.31 | 0.51 |
05/30 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 100 | 210億6902万 | +7.26% | 13.32 | 0.51 |
05/29 | 1,895 | 1,896 | 1,825 | 1,890 | +0.8% | 1,600 | 210億6902万 | +7.82% | 13.32 | 0.51 |
05/28 | 1,875 | 1,875 | 1,875 | 1,875 | -0.16% | 200 | 209億181万 | +7.51% | 13.22 | 0.51 |
05/27 | 1,859 | 1,878 | 1,859 | 1,878 | +1.02% | 5,900 | 209億3525万 | +8.12% | 13.24 | 0.51 |
05/24 | 1,829 | 1,859 | 1,829 | 1,859 | -0.43% | 1,200 | 207億2345万 | +7.52% | 13.1 | 0.5 |
05/23 | 1,824 | 1,867 | 1,819 | 1,867 | +2.64% | 7,100 | 208億1263万 | +8.36% | 13.16 | 0.5 |
05/22 | 1,824 | 1,824 | 1,818 | 1,819 | -0.49% | 500 | 202億7754万 | +6% | 12.82 | 0.49 |
05/21 | 1,816 | 1,829 | 1,806 | 1,828 | +0.66% | 1,500 | 203億7787万 | +6.84% | 12.88 | 0.49 |
05/20 | 1,792 | 1,832 | 1,792 | 1,816 | -0.77% | 4,800 | 202億4410万 | +6.51% | 12.8 | 0.49 |
05/17 | 1,811 | 1,849 | 1,811 | 1,830 | +0.83% | 4,900 | 204億17万 | +7.58% | 12.9 | 0.49 |
05/16 | 1,801 | 1,839 | 1,800 | 1,815 | -1.89% | 5,800 | 202億3295万 | +7.08% | 12.79 | 0.49 |
05/15 | 1,750 | 1,851 | 1,750 | 1,850 | +10.98% | 18,700 | 206億2312万 | +9.47% | 13.04 | 0.5 |
05/14 | 1,678 | 1,678 | 1,666 | 1,667 | -0.48% | 800 | 185億8310万 | -1.07% | 11.75 | 0.45 |
05/13 | 1,680 | 1,680 | 1,675 | 1,675 | -0.3% | 800 | 186億7228万 | -0.71% | 11.81 | 0.45 |
05/10 | 1,680 | 1,680 | 1,666 | 1,680 | +0.66% | 700 | 187億2802万 | -0.41% | 11.84 | 0.45 |
05/09 | 1,680 | 1,680 | 1,669 | 1,669 | -0.95% | 1,400 | 186億540万 | -1.13% | 11.76 | 0.45 |
05/08 | 1,675 | 1,685 | 1,656 | 1,685 | +0.84% | 2,400 | 187億8376万 | -0.24% | 11.88 | 0.46 |
05/07 | 1,671 | 1,671 | 1,671 | 1,671 | 0% | 400 | 186億2769万 | -1.07% | 11.78 | 0.45 |
05/02 | 1,662 | 1,671 | 1,662 | 1,671 | -0.42% | 400 | 186億2769万 | -1.12% | 11.78 | 0.45 |
05/01 | 1,678 | 1,678 | 1,655 | 1,678 | -0.06% | 500 | 187億572万 | -0.77% | 11.83 | 0.45 |
04/30 | 1,654 | 1,679 | 1,654 | 1,679 | -0.06% | 800 | 187億1687万 | -0.71% | 11.83 | 0.45 |
04/25 | 1,690 | 1,690 | 1,680 | 1,680 | -0.59% | 2,800 | 187億2802万 | -0.65% | 11.84 | 0.45 |
04/24 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 300 | 188億3950万 | 0% | 11.91 | 0.46 |
04/22 | 1,683 | 1,699 | 1,683 | 1,690 | -0.59% | 700 | 188億3950万 | +0.12% | 11.91 | 0.46 |
04/19 | 1,650 | 1,700 | 1,650 | 1,700 | +1.8% | 1,900 | 189億5097万 | +0.77% | 11.98 | 0.46 |
04/17 | 1,669 | 1,670 | 1,660 | 1,670 | +0.06% | 2,000 | 186億1654万 | -0.89% | 11.77 | 0.45 |
04/16 | 1,652 | 1,670 | 1,641 | 1,669 | -0.77% | 500 | 186億540万 | -0.89% | 11.76 | 0.45 |
04/15 | 1,665 | 1,682 | 1,665 | 1,682 | -0.65% | 600 | 187億5032万 | -0.12% | 11.86 | 0.45 |
04/12 | 1,693 | 1,693 | 1,693 | 1,693 | 0% | 100 | 188億7294万 | +0.59% | 11.93 | 0.46 |
04/11 | 1,693 | 1,693 | 1,693 | 1,693 | 0% | 100 | 188億7294万 | +0.65% | 11.93 | 0.46 |
04/10 | 1,691 | 1,693 | 1,691 | 1,693 | +0.12% | 300 | 188億7294万 | +0.71% | 11.93 | 0.46 |
04/09 | 1,700 | 1,700 | 1,691 | 1,691 | -0.35% | 300 | 188億5064万 | +0.71% | 11.92 | 0.46 |
04/08 | 1,696 | 1,697 | 1,691 | 1,697 | +0.12% | 700 | 189億1753万 | +1.13% | 11.96 | 0.46 |
04/05 | 1,655 | 1,697 | 1,655 | 1,695 | 0% | 4,500 | 188億9523万 | +1.07% | 11.95 | 0.46 |
04/04 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 100 | 188億9523万 | +1.07% | 11.95 | 0.46 |
04/03 | 1,705 | 1,709 | 1,683 | 1,695 | -0.94% | 1,200 | 188億9523万 | +1.07% | 11.95 | 0.46 |
04/02 | 1,702 | 1,714 | 1,695 | 1,711 | -0.93% | 1,900 | 190億7360万 | +2.03% | 12.06 | 0.46 |
04/01 | 1,680 | 1,727 | 1,680 | 1,727 | +2.8% | 2,700 | 192億5196万 | +3.04% | 12.17 | 0.47 |
03/29 | 1,667 | 1,700 | 1,645 | 1,680 | -0.94% | 2,600 | 187億2802万 | +0.42% | 12.67 | 0.45 |
03/28 | 1,696 | 1,696 | 1,696 | 1,696 | -0.24% | 100 | 189億638万 | +1.37% | 12.79 | 0.46 |
03/27 | 1,683 | 1,700 | 1,683 | 1,700 | +1.01% | 3,800 | 189億5097万 | +1.61% | 12.82 | 0.46 |
03/26 | 1,700 | 1,700 | 1,683 | 1,683 | -1% | 2,800 | 187億6146万 | +0.6% | 12.7 | 0.45 |
03/25 | 1,685 | 1,700 | 1,683 | 1,700 | +1.01% | 1,900 | 189億5097万 | +1.55% | 12.82 | 0.46 |
03/22 | 1,680 | 1,683 | 1,680 | 1,683 | +0.18% | 4,500 | 187億6146万 | +0.54% | 12.7 | 0.45 |
03/21 | 1,679 | 1,680 | 1,652 | 1,680 | -0.18% | 1,300 | 187億2802万 | +0.3% | 12.67 | 0.45 |
03/19 | 1,647 | 1,683 | 1,647 | 1,683 | +2.25% | 1,600 | 187億6146万 | +0.36% | 12.7 | 0.45 |
03/18 | 1,660 | 1,669 | 1,638 | 1,646 | -0.18% | 2,100 | 183億4900万 | -1.97% | 12.42 | 0.44 |
03/15 | 1,634 | 1,663 | 1,634 | 1,649 | -0.66% | 300 | 183億8244万 | -1.96% | 12.44 | 0.45 |
03/14 | 1,650 | 1,660 | 1,622 | 1,660 | +0.73% | 4,900 | 185億507万 | -1.48% | 12.52 | 0.45 |
03/13 | 1,622 | 1,649 | 1,610 | 1,648 | -0.3% | 9,900 | 183億7130万 | -2.37% | 12.43 | 0.45 |
03/12 | 1,631 | 1,662 | 1,628 | 1,653 | -0.24% | 13,200 | 184億2703万 | -2.19% | 12.47 | 0.45 |
03/11 | 1,653 | 1,664 | 1,653 | 1,657 | -0.66% | 300 | 184億7162万 | -2.07% | 12.5 | 0.45 |
03/08 | 1,670 | 1,670 | 1,651 | 1,668 | -0.54% | 800 | 185億9425万 | -1.42% | 12.58 | 0.45 |
03/06 | 1,650 | 1,677 | 1,650 | 1,677 | +1.02% | 3,100 | 186億9458万 | -0.83% | 12.65 | 0.45 |
03/05 | 1,660 | 1,660 | 1,660 | 1,660 | +0.55% | 100 | 185億507万 | -1.83% | 12.52 | 0.45 |
03/04 | 1,676 | 1,676 | 1,637 | 1,651 | -0.84% | 2,500 | 184億474万 | -2.37% | 12.45 | 0.45 |
03/01 | 1,679 | 1,679 | 1,638 | 1,665 | +0.24% | 4,700 | 185億6081万 | -1.6% | 12.56 | 0.45 |
02/29 | 1,661 | 1,663 | 1,661 | 1,661 | -1.48% | 600 | 185億1622万 | -1.83% | 12.53 | 0.45 |
02/28 | 1,691 | 1,691 | 1,671 | 1,686 | -1.29% | 1,400 | 187億9491万 | -0.41% | 12.72 | 0.46 |
02/27 | 1,689 | 1,708 | 1,689 | 1,708 | +1.49% | 2,800 | 190億4015万 | +0.95% | 12.88 | 0.46 |
02/26 | 1,692 | 1,692 | 1,670 | 1,683 | -0.47% | 5,000 | 187億6146万 | -0.41% | 12.7 | 0.45 |
02/22 | 1,690 | 1,691 | 1,670 | 1,691 | +1.56% | 800 | 188億5064万 | +0.12% | 12.76 | 0.46 |
02/21 | 1,700 | 1,700 | 1,663 | 1,665 | -0.77% | 2,800 | 185億6081万 | -1.36% | 12.56 | 0.45 |
02/20 | 1,692 | 1,692 | 1,658 | 1,678 | -1.41% | 1,600 | 187億572万 | -0.65% | 12.66 | 0.45 |
02/19 | 1,690 | 1,702 | 1,683 | 1,702 | +0.71% | 400 | 189億7327万 | +0.77% | 12.84 | 0.46 |
02/16 | 1,700 | 1,700 | 1,680 | 1,690 | -0.59% | 300 | 188億3950万 | +0.12% | 12.75 | 0.46 |
02/15 | 1,701 | 1,701 | 1,693 | 1,700 | -0.06% | 900 | 189億5097万 | +0.71% | 12.82 | 0.46 |
02/14 | 1,692 | 1,720 | 1,692 | 1,701 | -0.76% | 900 | 189億6212万 | +0.83% | 12.83 | 0.46 |
02/13 | 1,720 | 1,720 | 1,687 | 1,714 | -0.92% | 1,600 | 191億704万 | +1.6% | 12.93 | 0.46 |
02/09 | 1,720 | 1,730 | 1,720 | 1,730 | +0.35% | 2,100 | 192億8540万 | +2.61% | 13.05 | 0.47 |
02/08 | 1,730 | 1,730 | 1,690 | 1,724 | -0.35% | 400 | 192億1852万 | +2.44% | 13.01 | 0.47 |
02/06 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 100 | 192億8540万 | +3.04% | 13.05 | 0.47 |
02/02 | 1,730 | 1,730 | 1,730 | 1,730 | +0.29% | 100 | 192億8540万 | +3.22% | 13.05 | 0.47 |
02/01 | 1,713 | 1,738 | 1,713 | 1,725 | +0.7% | 2,000 | 192億2966万 | +3.11% | 13.01 | 0.47 |
01/31 | 1,695 | 1,720 | 1,680 | 1,713 | +1.66% | 4,700 | 190億9589万 | +2.64% | 12.92 | 0.46 |
01/30 | 1,674 | 1,695 | 1,641 | 1,685 | +1.63% | 6,300 | 187億8376万 | +1.08% | 12.71 | 0.46 |
01/29 | 1,655 | 1,670 | 1,655 | 1,658 | +0.18% | 1,200 | 184億8277万 | -0.48% | 12.51 | 0.45 |
01/26 | 1,669 | 1,669 | 1,653 | 1,655 | -0.84% | 1,600 | 184億4933万 | -0.66% | 12.49 | 0.45 |
01/25 | 1,667 | 1,669 | 1,640 | 1,669 | +0.12% | 3,700 | 186億540万 | +0.18% | 12.59 | 0.45 |
01/24 | 1,656 | 1,667 | 1,644 | 1,667 | +0.06% | 1,700 | 185億8310万 | +0.06% | 12.58 | 0.45 |
01/23 | 1,670 | 1,675 | 1,666 | 1,666 | -0.24% | 2,100 | 185億7195万 | +0.06% | 12.57 | 0.45 |
01/22 | 1,679 | 1,679 | 1,668 | 1,670 | -0.54% | 400 | 186億1654万 | +0.3% | 12.6 | 0.45 |
01/19 | 1,676 | 1,679 | 1,653 | 1,679 | +0.72% | 1,500 | 187億1687万 | +0.9% | 12.67 | 0.45 |
01/18 | 1,651 | 1,669 | 1,651 | 1,667 | +0.6% | 900 | 185億8310万 | +0.18% | 12.58 | 0.45 |
01/17 | 1,661 | 1,661 | 1,657 | 1,657 | -0.48% | 600 | 184億7162万 | -0.42% | 12.5 | 0.45 |
01/16 | 1,665 | 1,665 | 1,659 | 1,665 | +0.06% | 500 | 185億6081万 | +0.12% | 12.56 | 0.45 |
01/15 | 1,687 | 1,687 | 1,663 | 1,664 | -1.42% | 900 | 185億4966万 | 0% | 12.55 | 0.45 |
01/12 | 1,663 | 1,688 | 1,663 | 1,688 | +1.2% | 200 | 188億1720万 | +1.5% | 12.73 | 0.46 |
01/11 | 1,680 | 1,680 | 1,666 | 1,668 | -0.36% | 700 | 185億9425万 | +0.36% | 12.58 | 0.45 |
01/10 | 1,686 | 1,686 | 1,650 | 1,674 | -0.95% | 1,500 | 186億6113万 | +0.66% | 12.63 | 0.45 |
01/09 | 1,690 | 1,693 | 1,690 | 1,690 | -0.35% | 500 | 188億3950万 | +1.68% | 12.75 | 0.46 |
01/05 | 1,677 | 1,696 | 1,677 | 1,696 | +0.47% | 2,000 | 189億638万 | +2.11% | 12.79 | 0.46 |
01/04 | 1,689 | 1,706 | 1,687 | 1,688 | +0.3% | 2,900 | 188億1720万 | +1.75% | 12.73 | 0.46 |
2023 | ||||||||||
12/29 | 1,670 | 1,693 | 1,670 | 1,683 | +1.63% | 400 | 187億6146万 | +1.51% | 12.7 | 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 | 2,585 5,170 6/4 | 1,925 3,850 1/25 3,850 9/25 | 108,000 54,000 6/8 | - | - | +3.13% 11/7 | -17.62% 9/25 |
2009年 3月期 | 2,100 4,200 4/28 4,200 4/22 他5件 | 796 1,592 3/2 1,592 2/27 | 26,000 13,000 2/25 | - | - | +16.58% 6/11 | -51.49% 2/12 |
2010年 3月期 | 1,063 2,125 6/22 2,125 6/19 他4件 | 698 1,396 7/24 | 28,000 14,000 7/24 | - | - | +22.97% 4/5 | -25.79% 7/22 |
2011年 3月期 | 1,175 2,350 1/31 | 843 1,686 4/5 1,686 4/2 | 15,400 7,700 12/29 | 130億9846万 | 93億9745万 | +23.37% 1/31 | -6.38% 11/5 |
2012年 3月期 | 1,175 2,350 5/16 | 950 1,900 1/19 1,900 1/17 | 10,000 5,000 1/25 | 130億9846万 | 105億9025万 | +13.83% 3/15 | -9.86% 12/19 |
2013年 3月期 | 1,175 2,350 2/6 | 975 1,949 12/19 | 6,200 3,100 1/25 3,100 10/31 | 130億9846万 | 108億6336万 | +15.51% 2/6 | -4.7% 11/7 |
2014年 3月期 | 1,425 2,850 1/30 | 1,045 2,090 4/2 | 15,400 7,700 12/27 | 158億8537万 | 116億4927万 | +13.97% 1/29 | -9.45% 4/9 |
2015年 3月期 | 1,425 2,850 3/18 | 1,100 2,199 8/8 | 12,200 6,100 3/18 | 158億8537万 | 122億5682万 | +7.38% 9/26 | -6.24% 8/8 |
2016年 3月期 | 1,387 2,773 4/2 | 990 1,980 2/15 | 13,200 6,600 5/20 | 154億5619万 | 110億3615万 | +4.98% 3/25 | -14.81% 2/15 |
2017年 3月期 | 1,168 2,335 3/21 | 993 1,985 9/21 | 9,400 4,700 12/12 | 130億1486万 | 110億6402万 | +5.5% 11/21 | -5.33% 6/16 |
2018年 3月期 | 1,930 3,860 1/25 | 1,051 2,101 5/18 2,101 4/25 | 69,000 34,500 12/22 | 215億1493万 | 117億1058万 | +17.95% 1/26 | -6.06% 3/29 |
2019年 3月期 | 1,873 3,745 8/31 | 1,421 2,842 12/26 | 19,600 9,800 4/18 | 208億7394万 | 158億4078万 | +8.2% 8/7 | -10.46% 12/25 |
2020年 3月期 | 1,840 3,680 8/1 | 1,200 2,400 3/13 | 16,400 8,200 3/27 | 205億1164万 | 133億7716万 | +10.54% 7/31 | -14.43% 3/16 |
2021年 3月期 | 1,447 2,894 6/1 | 1,230 2,460 4/3 | 35,600 17,800 3/30 | 161億3062万 | 137億1158万 | +4.7% 8/26 | -3.98% 7/15 |
2022年 3月期 | 1,705 3,410 11/11 | 1,339 2,677 4/1 | 34,000 17,000 11/12 | 190億671万 | 149億2110万 | +18.94% 11/11 | -5.35% 3/7 |
2023年 3月期 | 1,650 3,300 3/9 3,300 3/8 | 1,466 2,932 4/15 | 21,200 10,600 8/1 | 183億9359万 | 163億4243万 | +3.94% 8/8 | -3.03% 9/13 9/6 |
2024年 3月期 | 1,869 11/22 | 1,500 3,000 5/23 3,000 4/14 | 14,700 11/22 | 208億3492万 | 167億2145万 | +6.06% 11/8 | -2.51% 5/23 |
最新 | 1,880 2024/6/7 | 500 | 209億5755万 | +3.87% 1,810 |
年間値上がり率
- 1989/12/29 vs 1988/12/27
- 68%(1.68倍)
- 1990/12/21 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/26 vs 1990/12/21
- 19%(1.19倍)
- 1992/12/30 vs 1991/12/26
- -15%(0.85倍)
- 1993/12/27 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/30 vs 1993/12/27
- -3%(0.97倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/26 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/26
- -43%(0.57倍)
- 1998/12/28 vs 1997/12/30
- -8%(0.92倍)
- 1999/12/24 vs 1998/12/28
- 24%(1.24倍)
- 2000/12/29 vs 1999/12/24
- -24%(0.76倍)
- 2001/12/26 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/26
- 48%(1.48倍)
- 2003/12/29 vs 2002/12/30
- 42%(1.42倍)
- 2004/12/30 vs 2003/12/29
- 43%(1.43倍)
- 2005/12/28 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/26 vs 2005/12/28
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/26
- 33%(1.33倍)
- 2008/12/29 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/28 vs 2008/12/29
- -40%(0.6倍)
- 2010/12/30 vs 2009/12/28
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/29 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/29
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/06/07 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
440円(2001/03/30) - 327%(4.27倍)
1,880円(6/7)