株価チャート
株価
6/7
- 前日 (6/6)
- 2,001
- 始値
- 1,987
- 高値
- 1,994
- 安値
- 1,947
- 終値 -0.95%
- 1,982
- 出来高 +78.8%
- 44,700
乖離率
- 株価(5日)
移動平均値 - -2.17%
2,026 - 株価(25日)
移動平均値 - -0.5%
1,992 - 出来高(5日)
移動平均値 - +54.78%
28,880
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 | 1,987 | 1,994 | 1,947 | 1,982 | -0.95% | 44,700 | 258億2546万 | -0.5% | 11.23 | 0.55 |
06/06 | 2,015 | 2,035 | 1,988 | 2,001 | +0.4% | 25,000 | 260億7303万 | +0.65% | 11.34 | 0.56 |
06/05 | 2,045 | 2,045 | 1,992 | 1,993 | -2.83% | 20,800 | 259億6879万 | +0.4% | 11.29 | 0.55 |
06/04 | 2,099 | 2,130 | 2,051 | 2,051 | -2.43% | 36,600 | 267億2453万 | +3.48% | 11.62 | 0.57 |
06/03 | 2,076 | 2,103 | 2,069 | 2,102 | +1.5% | 17,300 | 273億8906万 | +6.48% | 11.91 | 0.59 |
05/31 | 1,981 | 2,085 | 1,981 | 2,071 | +3.97% | 37,500 | 269億8513万 | +5.13% | 11.73 | 0.58 |
05/30 | 1,952 | 1,993 | 1,950 | 1,992 | +1.22% | 18,300 | 259億5576万 | +1.43% | 11.28 | 0.55 |
05/29 | 1,995 | 2,036 | 1,968 | 1,968 | -1.7% | 75,900 | 256億4304万 | +0.31% | 11.15 | 0.55 |
05/28 | 2,004 | 2,058 | 1,996 | 2,002 | +0.86% | 35,900 | 260億8606万 | +2.19% | 11.34 | 0.56 |
05/27 | 1,981 | 2,020 | 1,975 | 1,985 | +0.25% | 18,300 | 258億6455万 | +1.38% | 11.24 | 0.55 |
05/24 | 1,978 | 1,998 | 1,953 | 1,980 | +0.41% | 27,100 | 257億9940万 | +1.12% | 11.22 | 0.55 |
05/23 | 1,998 | 2,016 | 1,971 | 1,972 | -0.2% | 26,100 | 256億9516万 | +0.56% | 11.17 | 0.55 |
05/22 | 2,054 | 2,091 | 1,976 | 1,976 | -3.75% | 35,400 | 257億4728万 | +0.2% | 11.19 | 0.55 |
05/21 | 2,147 | 2,166 | 2,043 | 2,053 | -2.75% | 76,100 | 267億5059万 | +3.48% | 11.63 | 0.57 |
05/20 | 2,110 | 2,162 | 2,066 | 2,111 | -0.28% | 79,800 | 275億633万 | +5.92% | 11.96 | 0.59 |
05/17 | 1,962 | 2,124 | 1,954 | 2,117 | +8.79% | 117,200 | 275億8451万 | +5.85% | 11.99 | 0.59 |
05/16 | 1,900 | 2,032 | 1,869 | 1,946 | +0.31% | 322,400 | 253億5638万 | -3.04% | 11.02 | 0.54 |
05/15 | 2,013 | 2,046 | 1,930 | 1,940 | -3.67% | 185,700 | 252億7820万 | -3.91% | 10.99 | 0.54 |
05/14 | 2,003 | 2,051 | 1,983 | 2,014 | -1.18% | 87,900 | 262億4242万 | -0.79% | 11.41 | 0.56 |
05/13 | 2,036 | 2,109 | 2,024 | 2,038 | +7.21% | 209,800 | 265億5514万 | -0.2% | 11.54 | 0.57 |
05/10 | 1,877 | 1,914 | 1,857 | 1,901 | +0.69% | 81,500 | 247億7003万 | -7.4% | 10.77 | 0.53 |
05/09 | 1,862 | 1,910 | 1,860 | 1,888 | +0.05% | 58,800 | 246億64万 | -8.79% | 10.7 | 0.53 |
05/08 | 1,907 | 1,917 | 1,887 | 1,887 | -2.13% | 39,000 | 245億8761万 | -9.8% | 10.69 | 0.53 |
05/07 | 1,915 | 1,928 | 1,884 | 1,928 | +1.69% | 49,100 | 251億2184万 | -9.01% | 10.92 | 0.54 |
05/02 | 1,905 | 1,922 | 1,885 | 1,896 | +0.32% | 20,200 | 247億488万 | -11.44% | 10.74 | 0.53 |
05/01 | 1,920 | 1,925 | 1,888 | 1,890 | -1.56% | 42,300 | 246億2670万 | -12.66% | 10.71 | 0.53 |
04/30 | 1,924 | 1,947 | 1,892 | 1,920 | +0.21% | 61,100 | 250億1760万 | -12.29% | 10.88 | 0.53 |
04/26 | 1,861 | 1,916 | 1,841 | 1,916 | +2.96% | 70,000 | 249億6548万 | -13.22% | 10.85 | 0.53 |
04/25 | 1,929 | 1,929 | 1,857 | 1,861 | -6.72% | 98,900 | 242億4883万 | -16.36% | 10.54 | 0.52 |
04/24 | 1,964 | 2,006 | 1,950 | 1,995 | +3.42% | 31,900 | 259億9485万 | -11.18% | 11.3 | 0.56 |
04/23 | 1,948 | 1,952 | 1,900 | 1,929 | +0.16% | 29,500 | 251億3487万 | -14.65% | 10.93 | 0.54 |
04/22 | 1,915 | 1,954 | 1,899 | 1,926 | +0.84% | 44,400 | 250億9578万 | -15.38% | 10.91 | 0.54 |
04/19 | 1,966 | 1,966 | 1,880 | 1,910 | -3.58% | 80,500 | 248億8730万 | -16.59% | 10.82 | 0.53 |
04/18 | 1,941 | 2,010 | 1,920 | 1,981 | +0.05% | 80,600 | 258億1243万 | -14.09% | 11.22 | 0.55 |
04/17 | 2,044 | 2,060 | 1,954 | 1,980 | -2.85% | 98,100 | 257億9940万 | -14.58% | 11.22 | 0.55 |
04/16 | 2,163 | 2,163 | 2,016 | 2,038 | -9.94% | 191,500 | 265億5514万 | -12.42% | 11.54 | 0.57 |
04/15 | 2,231 | 2,263 | 2,225 | 2,263 | -0.53% | 12,800 | 294億8689万 | -3.25% | 12.82 | 0.63 |
04/12 | 2,274 | 2,277 | 2,236 | 2,275 | +0.44% | 26,300 | 296億4325万 | -3.15% | 12.89 | 0.63 |
04/11 | 2,291 | 2,291 | 2,208 | 2,265 | -1.52% | 67,800 | 295億1295万 | -3.74% | 12.83 | 0.63 |
04/10 | 2,297 | 2,333 | 2,270 | 2,300 | +0.13% | 27,400 | 299億6900万 | -2.5% | 13.03 | 0.64 |
04/09 | 2,250 | 2,305 | 2,236 | 2,297 | +2.18% | 34,900 | 299億2991万 | -2.92% | 13.01 | 0.64 |
04/08 | 2,246 | 2,275 | 2,200 | 2,248 | +1.49% | 51,500 | 292億9144万 | -5.19% | 12.73 | 0.63 |
04/05 | 2,235 | 2,264 | 2,197 | 2,215 | -3.65% | 61,800 | 288億6145万 | -6.97% | 12.55 | 0.62 |
04/04 | 2,322 | 2,340 | 2,284 | 2,299 | -0.82% | 22,500 | 299億5597万 | -3.97% | 13.02 | 0.64 |
04/03 | 2,276 | 2,350 | 2,263 | 2,318 | -0.09% | 47,900 | 302億354万 | -3.54% | 13.13 | 0.65 |
04/02 | 2,469 | 2,496 | 2,290 | 2,320 | -5.31% | 73,700 | 302億2960万 | -3.69% | 13.14 | 0.65 |
04/01 | 2,573 | 2,580 | 2,450 | 2,450 | -4.33% | 43,200 | 319億2350万 | +1.41% | 13.88 | 0.68 |
03/29 | 2,509 | 2,562 | 2,424 | 2,561 | +3.85% | 42,700 | 333億6983万 | +6.05% | 8.31 | 0.71 |
03/28 | 2,500 | 2,523 | 2,466 | 2,466 | -0.92% | 30,200 | 321億3198万 | +2.58% | 8 | 0.69 |
03/27 | 2,550 | 2,559 | 2,485 | 2,489 | -1.03% | 42,200 | 324億3167万 | +3.79% | 8.08 | 0.69 |
03/26 | 2,401 | 2,578 | 2,382 | 2,515 | +5.49% | 114,000 | 327億7045万 | +5.1% | 8.16 | 0.7 |
03/25 | 2,295 | 2,448 | 2,267 | 2,384 | +1.88% | 94,600 | 310億6352万 | -0.25% | 7.74 | 0.66 |
03/22 | 2,446 | 2,446 | 2,306 | 2,340 | -2.34% | 51,500 | 304億9020万 | -1.85% | 7.59 | 0.65 |
03/21 | 2,378 | 2,416 | 2,372 | 2,396 | +2.92% | 30,500 | 312億1988万 | +0.71% | 7.78 | 0.67 |
03/19 | 2,351 | 2,370 | 2,314 | 2,328 | -0.13% | 23,300 | 303億3384万 | -1.73% | 7.55 | 0.65 |
03/18 | 2,311 | 2,360 | 2,307 | 2,331 | +2.51% | 55,000 | 303億7293万 | -1.19% | 7.56 | 0.65 |
03/15 | 2,268 | 2,290 | 2,227 | 2,274 | -1.47% | 42,900 | 296億3022万 | -3.11% | 7.38 | 0.63 |
03/14 | 2,255 | 2,333 | 2,244 | 2,308 | +0.79% | 23,200 | 300億7324万 | -1.11% | 7.49 | 0.64 |
03/13 | 2,230 | 2,311 | 2,203 | 2,290 | +4.33% | 73,600 | 298億3870万 | -1.38% | 7.43 | 0.64 |
03/12 | 2,255 | 2,255 | 2,167 | 2,195 | -6.04% | 173,400 | 286億85万 | -5.02% | 7.12 | 0.61 |
03/11 | 2,421 | 2,434 | 2,285 | 2,336 | -7.3% | 88,500 | 304億3808万 | +1.39% | 7.58 | 0.65 |
03/08 | 2,353 | 2,550 | 2,353 | 2,520 | +5.7% | 56,300 | 328億3560万 | +10% | 8.18 | 0.7 |
03/07 | 2,450 | 2,479 | 2,382 | 2,384 | -1.2% | 38,400 | 310億6352万 | +5.02% | 7.74 | 0.66 |
03/06 | 2,404 | 2,433 | 2,335 | 2,413 | -2.78% | 146,400 | 314億4139万 | +7.15% | 7.83 | 0.67 |
03/05 | 2,440 | 2,498 | 2,423 | 2,482 | +3.03% | 41,000 | 323億4046万 | +11.1% | 8.05 | 0.69 |
03/04 | 2,492 | 2,521 | 2,409 | 2,409 | -3.64% | 25,300 | 313億8927万 | +8.91% | 7.82 | 0.67 |
03/01 | 2,505 | 2,528 | 2,434 | 2,500 | -1.42% | 29,500 | 325億7500万 | +13.95% | 8.11 | 0.7 |
02/29 | 2,550 | 2,553 | 2,477 | 2,536 | +0.44% | 55,700 | 330億4408万 | +16.71% | 8.23 | 0.71 |
02/28 | 2,457 | 2,561 | 2,457 | 2,525 | +1.65% | 34,000 | 329億75万 | +17.39% | 8.19 | 0.7 |
02/27 | 2,478 | 2,509 | 2,423 | 2,484 | +0.24% | 41,000 | 323億6652万 | +16.56% | 8.06 | 0.69 |
02/26 | 2,451 | 2,567 | 2,451 | 2,478 | +2.4% | 50,900 | 322億8834万 | +17.5% | 8.04 | 0.69 |
02/22 | 2,307 | 2,426 | 2,297 | 2,420 | +4.94% | 69,900 | 315億3260万 | +15.9% | 7.85 | 0.67 |
02/21 | 2,292 | 2,323 | 2,261 | 2,306 | +0.04% | 30,600 | 300億4718万 | +11.4% | 7.48 | 0.64 |
02/20 | 2,326 | 2,364 | 2,298 | 2,305 | -2.99% | 56,100 | 300億3415万 | +12.17% | 7.48 | 0.64 |
02/19 | 2,423 | 2,450 | 2,357 | 2,376 | -1.82% | 53,800 | 309億5928万 | +16.41% | 7.71 | 0.66 |
02/16 | 2,270 | 2,420 | 2,270 | 2,420 | +8.28% | 115,500 | 315億3260万 | +19.68% | 7.85 | 0.67 |
02/15 | 2,203 | 2,244 | 2,142 | 2,235 | +0.81% | 85,100 | 291億2205万 | +11.75% | 7.25 | 0.62 |
02/14 | 2,168 | 2,278 | 2,150 | 2,217 | +2.59% | 217,400 | 288億8751万 | +11.63% | 7.19 | 0.62 |
02/13 | 2,115 | 2,168 | 1,981 | 2,161 | +3.94% | 166,100 | 281億5783万 | +9.64% | 7.01 | 0.6 |
02/09 | 2,030 | 2,110 | 2,030 | 2,079 | +3.33% | 69,500 | 270億8937万 | +6.23% | 6.75 | 0.58 |
02/08 | 2,006 | 2,023 | 1,976 | 2,012 | +2.08% | 38,300 | 262億1636万 | +3.44% | 6.53 | 0.56 |
02/07 | 2,002 | 2,005 | 1,970 | 1,971 | -1.55% | 13,900 | 256億8213万 | +1.81% | 6.4 | 0.55 |
02/06 | 2,030 | 2,030 | 1,993 | 2,002 | -0.3% | 18,000 | 260億8606万 | +3.84% | 6.5 | 0.56 |
02/05 | 2,048 | 2,050 | 2,000 | 2,008 | -0.89% | 18,500 | 261億6424万 | +4.58% | 6.52 | 0.56 |
02/02 | 2,020 | 2,035 | 2,004 | 2,026 | +0.45% | 35,100 | 263億9878万 | +6.02% | 6.57 | 0.56 |
02/01 | 1,954 | 2,022 | 1,954 | 2,017 | +2.07% | 45,000 | 262億8151万 | +6.16% | 6.55 | 0.56 |
01/31 | 1,935 | 1,990 | 1,930 | 1,976 | +1.23% | 28,700 | 257億4728万 | +4.77% | 6.41 | 0.55 |
01/30 | 1,947 | 1,969 | 1,905 | 1,952 | +0.26% | 40,900 | 254億3456万 | +4.27% | 6.33 | 0.54 |
01/29 | 1,949 | 1,964 | 1,937 | 1,947 | -0.1% | 31,500 | 253億6941万 | +4.85% | 6.32 | 0.54 |
01/26 | 1,941 | 2,000 | 1,932 | 1,949 | -0.2% | 27,800 | 253億9547万 | +5.92% | 6.32 | 0.54 |
01/25 | 1,954 | 1,984 | 1,950 | 1,953 | -0.56% | 15,800 | 254億4759万 | +7.19% | 6.34 | 0.54 |
01/24 | 1,997 | 2,011 | 1,945 | 1,964 | -1.8% | 19,300 | 255億9092万 | +8.81% | 6.37 | 0.55 |
01/23 | 2,012 | 2,022 | 1,980 | 2,000 | -1.09% | 45,300 | 260億6000万 | +12.04% | 6.49 | 0.56 |
01/22 | 1,976 | 2,064 | 1,976 | 2,022 | +4.33% | 56,500 | 263億4666万 | +14.37% | 6.56 | 0.56 |
01/19 | 1,953 | 1,955 | 1,918 | 1,938 | -0.56% | 29,700 | 252億5214万 | +10.81% | 6.29 | 0.54 |
01/18 | 1,946 | 1,961 | 1,911 | 1,949 | -0.92% | 38,600 | 253億9547万 | +12.33% | 6.32 | 0.54 |
01/17 | 1,941 | 2,014 | 1,941 | 1,967 | +1.34% | 52,400 | 256億3001万 | +14.43% | 6.38 | 0.55 |
01/16 | 1,943 | 1,955 | 1,903 | 1,941 | -0.36% | 57,300 | 252億9123万 | +13.71% | 6.3 | 0.54 |
01/15 | 1,866 | 1,980 | 1,863 | 1,948 | +3.4% | 55,300 | 253億8244万 | +14.93% | 6.32 | 0.54 |
01/12 | 1,890 | 1,902 | 1,880 | 1,884 | -0.37% | 30,700 | 245億4852万 | +12.21% | 6.11 | 0.52 |
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 | 2,575 7/12 | 450 3/18 | 118,000 4/16 | - | - | +35.29% 4/28 | -33.66% 12/5 |
2009年 3月期 | 946 7/22 | 218 3/18 | 71,300 4/28 | - | - | +22.87% 5/8 | -39.83% 10/10 |
2010年 3月期 | 515 6/3 | 233 4/1 | 60,400 5/11 | - | - | +53.53% 5/25 | -22.85% 11/20 |
2011年 3月期 | 777 6/22 | 355 3/17 | 78,700 6/21 | 101億2431万 | 46億2565万 | +35.47% 6/21 | -28.98% 3/16 |
2012年 3月期 | 650 5/11 | 351 11/10 | 56,200 5/10 | 84億6950万 | 45億7353万 | +20.95% 5/11 | -13% 6/6 |
2013年 3月期 | 450 3/7 | 367 6/4 5/31 | 27,400 7/20 | 58億6350万 | 47億8201万 | +6.92% 1/21 | -6.91% 4/3 |
2014年 3月期 | 1,580 1/10 1/9 | 407 4/3 | 180,500 11/8 | 205億8740万 | 53億321万 | +56.11% 10/16 | -19.17% 2/5 |
2015年 3月期 | 1,600 2/16 1/7 | 906 5/21 | 83,300 5/22 | 208億4800万 | 118億518万 | +16.98% 11/13 | -20.17% 5/21 |
2016年 3月期 | 1,451 4/16 | 663 2/12 | 83,000 5/18 | 189億653万 | 86億3889万 | +4.48% 7/1 | -22.74% 2/12 |
2017年 3月期 | 1,149 3/29 | 566 4/7 | 811,900 3/29 | 149億7147万 | 73億7498万 | +23.87% 9/20 | -9.86% 6/16 |
2018年 3月期 | 1,750 1/26 1/25 | 895 4/14 | 85,600 1/23 | 228億250万 | 116億6185万 | +15.32% 6/8 | -10.11% 10/18 |
2019年 3月期 | 1,623 5/18 | 736 12/25 | 21,000 7/6 | 211億4769万 | 95億9008万 | +7.39% 1/23 | -17% 11/21 |
2020年 3月期 | 1,277 12/11 | 748 3/13 | 43,600 12/13 | 166億3931万 | 97億4644万 | +20.77% 11/26 | -25.36% 3/13 |
2021年 3月期 | 1,289 3/22 | 781 4/9 | 182,900 3/4 | 167億9567万 | 101億7643万 | +17.12% 5/22 | -9.74% 8/6 |
2022年 3月期 | 1,460 9/24 | 990 2/24 | 20,200 7/15 | 190億2380万 | 128億9970万 | +14.96% 3/25 | -13.66% 11/11 |
2023年 3月期 | 1,156 8/23 | 924 10/25 | 63,800 2/20 | 150億6268万 | 120億3972万 | +19.86% 4/28 | -7.61% 10/21 |
2024年 3月期 | 2,578 3/26 | 1,146 4/5 | 262,500 11/14 | 335億9134万 | 149億3238万 | +19.71% 2/16 | -16.58% 4/19 |
最新 | 1,982 2024/6/7 | 44,700 | 258億2546万 | -0.5% 1,992 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -76%(0.24倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- 61%(1.61倍)
- 2011/12/29 vs 2010/12/30
- -29%(0.71倍)
- 2012/12/27 vs 2011/12/29
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/27
- 242%(3.42倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 67%(1.67倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 42%(1.42倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 86%(1.86倍)
- 2024/06/07 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
218円(2009/03/18) - 809%(9.09倍)
1,982円(6/7)