株価チャート
株価
6/7
- 前日 (6/6)
- 1,983
- 始値
- 1,967
- 高値
- 1,974
- 安値
- 1,961
- 終値 -1.11%
- 1,961
- 出来高 -24.32%
- 2,800
乖離率
- 株価(5日)
移動平均値 - -0.46%
1,970 - 株価(25日)
移動平均値 - +3.76%
1,890 - 出来高(5日)
移動平均値 - -1.41%
2,840
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 | 1,967 | 1,974 | 1,961 | 1,961 | -1.11% | 2,800 | 297億2876万 | +3.76% | 14.24 | 0.97 |
06/06 | 1,980 | 2,005 | 1,966 | 1,983 | +0.15% | 3,700 | 300億6228万 | +5.48% | 14.4 | 0.98 |
06/05 | 1,968 | 1,980 | 1,959 | 1,980 | +0.61% | 800 | 300億1680万 | +5.88% | 14.38 | 0.98 |
06/04 | 1,960 | 1,969 | 1,959 | 1,968 | +0.41% | 4,400 | 298億3488万 | +5.86% | 14.29 | 0.97 |
06/03 | 1,980 | 1,980 | 1,932 | 1,960 | -0.15% | 2,500 | 297億1360万 | +6.12% | 14.23 | 0.97 |
05/31 | 1,965 | 1,975 | 1,955 | 1,963 | -0.1% | 1,500 | 297億5908万 | +6.92% | 14.25 | 0.97 |
05/30 | 1,943 | 1,975 | 1,943 | 1,965 | +0.51% | 2,100 | 297億8940万 | +7.79% | 14.27 | 0.97 |
05/29 | 1,987 | 1,987 | 1,954 | 1,955 | -1.71% | 3,000 | 296億3780万 | +7.89% | 14.19 | 0.97 |
05/28 | 1,977 | 1,991 | 1,970 | 1,989 | +0.45% | 1,300 | 301億5324万 | +10.5% | 14.44 | 0.98 |
05/27 | 1,979 | 1,990 | 1,979 | 1,980 | +1.43% | 900 | 300億1680万 | +10.61% | 14.38 | 0.98 |
05/24 | 1,960 | 1,960 | 1,952 | 1,952 | -0.51% | 500 | 295億9232万 | +9.79% | 14.17 | 0.97 |
05/23 | 1,969 | 1,969 | 1,950 | 1,962 | -0.36% | 2,200 | 297億4392万 | +10.91% | 14.24 | 0.97 |
05/22 | 1,976 | 1,976 | 1,952 | 1,969 | +0.56% | 3,500 | 298億5004万 | +11.75% | 14.3 | 0.97 |
05/21 | 1,970 | 1,970 | 1,930 | 1,958 | -0.61% | 6,000 | 296億8328万 | +11.63% | 14.22 | 0.97 |
05/20 | 1,983 | 1,985 | 1,950 | 1,970 | +1.13% | 6,900 | 298億6520万 | +12.76% | 14.3 | 0.97 |
05/17 | 1,915 | 1,950 | 1,880 | 1,948 | -0.36% | 5,000 | 295億3168万 | +12.08% | 14.14 | 0.96 |
05/16 | 1,850 | 2,145 | 1,850 | 1,955 | +11.71% | 29,000 | 296億3780万 | +13.01% | 14.19 | 0.97 |
05/15 | 1,772 | 1,772 | 1,730 | 1,750 | -1.24% | 3,500 | 265億3000万 | +1.57% | 12.71 | 0.87 |
05/14 | 1,776 | 1,776 | 1,718 | 1,772 | +0.97% | 800 | 268億6352万 | +2.78% | 12.87 | 0.88 |
05/13 | 1,760 | 1,781 | 1,755 | 1,755 | -0.57% | 500 | 266億580万 | +1.92% | 12.74 | 0.87 |
05/10 | 1,743 | 1,765 | 1,743 | 1,765 | +1.79% | 2,600 | 267億5740万 | +2.56% | 12.81 | 0.87 |
05/09 | 1,744 | 1,744 | 1,704 | 1,734 | +1.58% | 3,100 | 262億8744万 | +0.76% | 12.59 | 0.86 |
05/08 | 1,700 | 1,740 | 1,700 | 1,707 | +0.41% | 1,000 | 258億7812万 | -0.87% | 12.39 | 0.84 |
05/07 | 1,710 | 1,735 | 1,672 | 1,700 | +2.84% | 1,700 | 257億7200万 | -1.28% | 12.34 | 0.84 |
05/02 | 1,677 | 1,677 | 1,653 | 1,653 | -2.94% | 400 | 250億5948万 | -4.01% | 12 | 0.82 |
05/01 | 1,703 | 1,721 | 1,703 | 1,703 | -2.07% | 1,300 | 258億1748万 | -1.33% | 12.36 | 0.84 |
04/30 | 1,718 | 1,740 | 1,718 | 1,739 | +2.29% | 1,200 | 263億6324万 | +0.69% | 12.63 | 0.86 |
04/26 | 1,675 | 1,700 | 1,674 | 1,700 | +1.49% | 1,000 | 257億7200万 | -1.45% | 12.34 | 0.84 |
04/25 | 1,678 | 1,697 | 1,675 | 1,675 | -0.53% | 800 | 253億9300万 | -2.9% | 12.16 | 0.83 |
04/24 | 1,643 | 1,684 | 1,643 | 1,684 | +3.19% | 1,100 | 255億2944万 | -2.32% | 12.23 | 0.83 |
04/23 | 1,672 | 1,672 | 1,632 | 1,632 | -3.6% | 2,100 | 247億4112万 | -5.23% | 11.85 | 0.81 |
04/22 | 1,680 | 1,703 | 1,601 | 1,693 | +2.3% | 1,900 | 256億6588万 | -1.68% | 12.29 | 0.84 |
04/19 | 1,663 | 1,690 | 1,636 | 1,655 | -4.56% | 2,500 | 250億8980万 | -3.72% | 12.02 | 0.82 |
04/18 | 1,676 | 1,734 | 1,647 | 1,734 | +2.66% | 1,800 | 262億8744万 | +0.99% | 12.59 | 0.86 |
04/17 | 1,761 | 1,798 | 1,689 | 1,689 | -2.43% | 1,600 | 256億524万 | -1.34% | 12.26 | 0.83 |
04/16 | 1,761 | 1,770 | 1,730 | 1,731 | -2.7% | 1,400 | 262億4196万 | +1.35% | 12.57 | 0.86 |
04/15 | 1,777 | 1,780 | 1,749 | 1,779 | +0.11% | 3,700 | 269億6964万 | +4.52% | 12.92 | 0.88 |
04/12 | 1,776 | 1,789 | 1,775 | 1,777 | +0.06% | 1,600 | 269億3932万 | +4.84% | 12.9 | 0.88 |
04/11 | 1,744 | 1,785 | 1,723 | 1,776 | +1.49% | 6,400 | 269億2416万 | +5.21% | 12.89 | 0.88 |
04/10 | 1,751 | 1,751 | 1,742 | 1,750 | -0.06% | 1,600 | 265億3000万 | +4.04% | 12.71 | 0.87 |
04/09 | 1,770 | 1,770 | 1,750 | 1,751 | -1.07% | 1,100 | 265億4516万 | +4.41% | 12.71 | 0.87 |
04/08 | 1,768 | 1,784 | 1,740 | 1,770 | +0.11% | 3,400 | 268億3320万 | +5.8% | 12.85 | 0.88 |
04/05 | 1,785 | 1,809 | 1,760 | 1,768 | +2.43% | 5,500 | 268億288万 | +6.19% | 12.84 | 0.87 |
04/04 | 1,777 | 1,781 | 1,726 | 1,726 | -0.75% | 1,000 | 261億6616万 | +4.23% | 12.53 | 0.85 |
04/03 | 1,768 | 1,775 | 1,739 | 1,739 | -1.53% | 600 | 263億6324万 | +5.46% | 12.63 | 0.86 |
04/02 | 1,754 | 1,766 | 1,729 | 1,766 | +1.26% | 1,200 | 267億7256万 | +7.62% | 12.82 | 0.87 |
04/01 | 1,696 | 1,758 | 1,656 | 1,744 | +1.75% | 3,700 | 264億3904万 | +6.8% | 12.66 | 0.86 |
03/29 | 1,712 | 1,714 | 1,711 | 1,714 | +0.88% | 1,500 | 259億8424万 | +5.48% | 13.09 | 0.85 |
03/28 | 1,671 | 1,720 | 1,671 | 1,699 | -2.91% | 2,500 | 257億5684万 | +4.94% | 12.98 | 0.84 |
03/27 | 1,736 | 1,766 | 1,735 | 1,750 | +0.69% | 2,000 | 265億3000万 | +8.49% | 13.37 | 0.87 |
03/26 | 1,682 | 1,745 | 1,682 | 1,738 | +3.33% | 2,000 | 263億4808万 | +8.29% | 13.28 | 0.86 |
03/25 | 1,678 | 1,689 | 1,662 | 1,682 | -0.71% | 1,700 | 254億9912万 | +5.32% | 12.85 | 0.83 |
03/22 | 1,675 | 1,766 | 1,675 | 1,694 | +1.86% | 5,200 | 256億8104万 | +6.41% | 12.94 | 0.84 |
03/21 | 1,640 | 1,668 | 1,640 | 1,663 | +1.65% | 3,300 | 252億1108万 | +4.92% | 12.7 | 0.82 |
03/19 | 1,622 | 1,636 | 1,600 | 1,636 | +0.93% | 3,400 | 248億176万 | +3.61% | 12.5 | 0.81 |
03/18 | 1,634 | 1,637 | 1,615 | 1,621 | +0.43% | 4,800 | 245億7436万 | +2.99% | 12.38 | 0.8 |
03/15 | 1,610 | 1,614 | 1,610 | 1,614 | +0.25% | 1,100 | 244億6824万 | +2.8% | 12.33 | 0.8 |
03/14 | 1,600 | 1,610 | 1,584 | 1,610 | -0.25% | 2,500 | 244億760万 | +2.74% | 12.3 | 0.8 |
03/13 | 1,589 | 1,614 | 1,581 | 1,614 | +1.83% | 2,400 | 244億6824万 | +3.26% | 12.33 | 0.8 |
03/12 | 1,573 | 1,598 | 1,573 | 1,585 | +0.32% | 300 | 240億2860万 | +1.6% | 12.11 | 0.78 |
03/11 | 1,596 | 1,596 | 1,580 | 1,580 | -1.06% | 2,400 | 239億5280万 | +1.41% | 12.07 | 0.78 |
03/08 | 1,600 | 1,610 | 1,586 | 1,597 | -1.18% | 1,900 | 242億1052万 | +2.63% | 12.2 | 0.79 |
03/07 | 1,620 | 1,620 | 1,538 | 1,616 | -0.43% | 2,500 | 244億9856万 | +3.99% | 12.34 | 0.8 |
03/06 | 1,619 | 1,623 | 1,606 | 1,623 | +0.12% | 900 | 246億468万 | +4.71% | 12.4 | 0.8 |
03/05 | 1,639 | 1,639 | 1,603 | 1,621 | -1.64% | 1,100 | 245億7436万 | +4.92% | 12.38 | 0.8 |
03/04 | 1,588 | 1,654 | 1,588 | 1,648 | +4.97% | 5,100 | 249億8368万 | +7.01% | 12.59 | 0.81 |
03/01 | 1,554 | 1,570 | 1,554 | 1,570 | +1.03% | 900 | 238億120万 | +2.28% | 11.99 | 0.78 |
02/29 | 1,540 | 1,554 | 1,540 | 1,554 | 0% | 800 | 235億5864万 | +1.44% | 11.87 | 0.77 |
02/28 | 1,544 | 1,560 | 1,544 | 1,554 | +0.65% | 2,200 | 235億5864万 | +1.5% | 11.87 | 0.77 |
02/27 | 1,548 | 1,551 | 1,524 | 1,544 | -0.64% | 2,400 | 234億704万 | +0.98% | 11.79 | 0.76 |
02/26 | 1,550 | 1,554 | 1,542 | 1,554 | 0% | 4,600 | 235億5864万 | +1.77% | 11.87 | 0.77 |
02/22 | 1,550 | 1,554 | 1,550 | 1,554 | +0.19% | 1,400 | 235億5864万 | +1.97% | 11.87 | 0.77 |
02/21 | 1,550 | 1,560 | 1,546 | 1,551 | +0.32% | 1,700 | 235億1316万 | +1.84% | 11.85 | 0.77 |
02/20 | 1,550 | 1,558 | 1,540 | 1,546 | -0.77% | 3,400 | 234億3736万 | +1.64% | 11.81 | 0.76 |
02/19 | 1,540 | 1,559 | 1,540 | 1,558 | +0.91% | 2,300 | 236億1928万 | +2.57% | 11.9 | 0.77 |
02/16 | 1,545 | 1,545 | 1,527 | 1,544 | -0.06% | 2,600 | 234億704万 | +1.91% | 11.79 | 0.76 |
02/15 | 1,530 | 1,545 | 1,525 | 1,545 | +1.44% | 1,900 | 234億2220万 | +2.12% | 11.8 | 0.76 |
02/14 | 1,516 | 1,530 | 1,516 | 1,523 | +0.2% | 900 | 230億8868万 | +0.79% | 11.63 | 0.75 |
02/13 | 1,515 | 1,530 | 1,500 | 1,520 | +0.33% | 3,500 | 230億4320万 | +0.66% | 11.61 | 0.75 |
02/09 | 1,515 | 1,535 | 1,512 | 1,515 | -0.26% | 2,000 | 229億6740万 | +0.4% | 11.57 | 0.75 |
02/08 | 1,517 | 1,529 | 1,502 | 1,519 | -0.13% | 2,100 | 230億2804万 | +0.73% | 11.6 | 0.75 |
02/07 | 1,526 | 1,535 | 1,520 | 1,521 | -0.33% | 2,200 | 230億5836万 | +1% | 11.62 | 0.75 |
02/06 | 1,530 | 1,535 | 1,526 | 1,526 | -0.65% | 1,700 | 231億3416万 | +1.4% | 11.66 | 0.75 |
02/05 | 1,542 | 1,557 | 1,525 | 1,536 | +0.07% | 2,700 | 232億8576万 | +2.33% | 11.73 | 0.76 |
02/02 | 1,539 | 1,544 | 1,520 | 1,535 | +0.33% | 3,100 | 232億7060万 | +2.47% | 11.73 | 0.76 |
02/01 | 1,550 | 1,550 | 1,500 | 1,530 | -0.58% | 3,400 | 231億9480万 | +2.34% | 11.69 | 0.76 |
01/31 | 1,520 | 1,550 | 1,520 | 1,539 | +1.25% | 2,100 | 233億3124万 | +3.15% | 11.76 | 0.76 |
01/30 | 1,502 | 1,520 | 1,502 | 1,520 | +1.33% | 1,100 | 230億4320万 | +2.15% | 11.61 | 0.75 |
01/29 | 1,512 | 1,515 | 1,500 | 1,500 | -0.33% | 1,100 | 227億4000万 | +1.01% | 11.46 | 0.74 |
01/26 | 1,500 | 1,508 | 1,500 | 1,505 | -0.13% | 600 | 228億1580万 | +1.42% | 11.5 | 0.74 |
01/25 | 1,510 | 1,515 | 1,500 | 1,507 | +0.2% | 900 | 228億4612万 | +1.76% | 11.51 | 0.75 |
01/24 | 1,513 | 1,513 | 1,497 | 1,504 | -0.59% | 900 | 228億64万 | +1.83% | 11.49 | 0.74 |
01/23 | 1,513 | 1,513 | 1,513 | 1,513 | +0.13% | 700 | 229億3708万 | +2.72% | 11.56 | 0.75 |
01/22 | 1,500 | 1,511 | 1,500 | 1,511 | +1.34% | 3,200 | 229億676万 | +3% | 11.54 | 0.75 |
01/19 | 1,510 | 1,515 | 1,491 | 1,491 | -0.53% | 1,100 | 226億356万 | +1.98% | 11.39 | 0.74 |
01/18 | 1,513 | 1,513 | 1,440 | 1,499 | -0.93% | 2,200 | 227億2484万 | +2.81% | 11.45 | 0.74 |
01/17 | 1,514 | 1,514 | 1,500 | 1,513 | +0.67% | 2,400 | 229億3708万 | +4.2% | 11.56 | 0.75 |
01/16 | 1,497 | 1,510 | 1,490 | 1,503 | +0.87% | 3,600 | 227億8548万 | +3.8% | 11.48 | 0.74 |
01/15 | 1,478 | 1,494 | 1,478 | 1,490 | +0.88% | 1,700 | 225億8840万 | +3.26% | 11.38 | 0.74 |
01/12 | 1,481 | 1,495 | 1,477 | 1,477 | -0.61% | 1,900 | 223億9132万 | +2.64% | 11.28 | 0.73 |
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 | 730 4/9 | 440 3/17 2/12 | 5,000 7/18 6/4 | - | - | +17.23% 12/7 | -21.74% 8/21 |
2009年 3月期 | 495 7/3 7/2 他5件 | 248 3/16 | 8,000 12/15 7/15 | - | - | +6% 10/30 | -27.56% 4/15 |
2010年 3月期 | 350 12/30 | 234 4/15 | 36,000 10/6 | - | - | +21.06% 4/12 | -11.72% 5/24 |
2011年 3月期 | 383 2/16 | 286 5/21 | 41,000 10/26 | 58億628万 | 43億3576万 | +13.56% 12/30 | -10.01% 4/26 |
2012年 3月期 | 450 3/19 3/16 他2件 | 312 4/26 | 29,000 2/22 | 68億2200万 | 47億2992万 | +17.44% 3/16 | -7.01% 8/9 |
2013年 3月期 | 570 3/18 | 410 11/30 | 33,000 8/16 | 86億4120万 | 62億1560万 | +20.16% 3/11 | -5.52% 11/30 |
2014年 3月期 | 750 2/4 | 510 9/6 | 39,200 5/2 | 113億7000万 | 77億3160万 | +23.23% 1/16 | -13.94% 3/20 |
2015年 3月期 | 850 1/5 | 630 5/13 | 40,700 12/30 | 128億8600万 | 95億5080万 | +20.62% 1/5 | -6.43% 2/3 |
2016年 3月期 | 785 7/27 7/17 | 650 10/2 10/1 | 39,600 7/15 | 119億60万 | 98億5400万 | +9.3% 6/26 | -8.47% 10/1 |
2017年 3月期 | 785 2/27 | 550 8/25 | 32,000 2/14 | 119億60万 | 83億3800万 | +11.79% 10/28 | -9.98% 6/28 |
2018年 3月期 | 1,386 1/31 | 679 4/21 4/12 | 55,600 10/26 | 210億1176万 | 102億9364万 | +19.9% 11/27 | -9.57% 2/6 |
2019年 3月期 | 1,315 5/14 | 792 12/25 | 76,600 11/1 | 199億3540万 | 120億672万 | +11.7% 7/31 | -17.34% 12/25 |
2020年 3月期 | 1,110 1/22 | 783 6/28 6/27 | 30,800 5/16 | 168億2760万 | 118億7028万 | +10.89% 10/31 | -16.95% 5/16 |
2021年 3月期 | 1,319 3/26 | 898 4/23 4/21 | 16,100 11/18 | 199億9604万 | 136億1368万 | +9.39% 10/5 | -6.55% 7/6 |
2022年 3月期 | 1,603 12/29 | 1,200 6/22 | 15,600 12/2 | 243億148万 | 181億9200万 | +11.34% 12/30 | -5.57% 3/14 |
2023年 3月期 | 1,674 3/17 | 1,386 5/12 | 7,300 7/15 | 253億7784万 | 210億1176万 | +5.42% 1/31 | -3.88% 8/1 |
2024年 3月期 | 1,766 3/27 3/22 | 1,333 10/20 | 16,800 7/31 | 267億7256万 | 202億828万 | +8.51% 3/27 | -7.4% 8/8 |
最新 | 1,961 2024/6/7 | 2,800 | 297億2876万 | +3.76% 1,890 |
年間値上がり率
- 2007/12/17 vs 2006/12/27
- -16%(0.84倍)
- 2008/12/15 vs 2007/12/17
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/15
- 25%(1.25倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/22 vs 2010/12/30
- 0%(1倍)
- 2012/12/25 vs 2011/12/22
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/25
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 72%(1.72倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 19%(1.19倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/06/07 vs 2023/12/29
- 33%(1.33倍)
- 過去安値
234円(2009/04/15) - 738%(8.38倍)
1,961円(6/7)