株価チャート
株価
6/4
- 前日 (6/3)
- 11,225
- 始値
- 11,210
- 高値
- 11,225
- 安値
- 11,060
- 終値 -0.94%
- 11,120
- 出来高 -8.89%
- 196,800
乖離率
- 株価(5日)
移動平均値 - -0.49%
11,175 - 株価(25日)
移動平均値 - +5.47%
10,543 - 出来高(5日)
移動平均値 - -24.01%
258,980
2024/01/09~2024/06/04
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 | ||||||||||
06/04 | 11,210 | 11,225 | 11,060 | 11,120 | -0.94% | 196,800 | 5488億3803万 | +5.47% | 34.25 | 2.62 |
06/03 | 11,245 | 11,290 | 11,095 | 11,225 | +0.22% | 216,000 | 5540億2040万 | +7.2% | 34.57 | 2.65 |
05/31 | 11,040 | 11,245 | 11,005 | 11,200 | -0.04% | 440,700 | 5527億8650万 | +7.64% | 34.49 | 2.64 |
05/30 | 11,085 | 11,340 | 10,895 | 11,205 | +0.72% | 267,300 | 5530億3328万 | +8.55% | 34.51 | 2.64 |
05/29 | 11,285 | 11,310 | 11,060 | 11,125 | -1.42% | 174,100 | 5490億8481万 | +8.63% | 34.26 | 2.62 |
05/28 | 11,385 | 11,385 | 11,185 | 11,285 | +0.45% | 174,700 | 5569億8176万 | +10.87% | 34.75 | 2.66 |
05/27 | 11,400 | 11,450 | 11,165 | 11,235 | +0.67% | 187,600 | 5545億1396万 | +10.95% | 34.6 | 2.65 |
05/24 | 10,900 | 11,195 | 10,845 | 11,160 | +1.45% | 280,100 | 5508億1226万 | +10.82% | 34.37 | 2.63 |
05/23 | 11,025 | 11,180 | 10,895 | 11,000 | +1.71% | 342,000 | 5429億1531万 | +9.79% | 33.88 | 2.59 |
05/22 | 11,060 | 11,070 | 10,805 | 10,815 | -1.23% | 222,500 | 5337億8446万 | +8.35% | 33.31 | 2.55 |
05/21 | 10,995 | 11,030 | 10,875 | 10,950 | +0.5% | 172,500 | 5404億4752万 | +10.08% | 33.72 | 2.58 |
05/20 | 10,880 | 10,930 | 10,730 | 10,895 | -0.23% | 208,600 | 5377億3294万 | +9.97% | 33.55 | 2.57 |
05/17 | 10,870 | 11,000 | 10,795 | 10,920 | -0.46% | 316,800 | 5389億6684万 | +10.58% | 33.63 | 2.58 |
05/16 | 11,100 | 11,250 | 10,930 | 10,970 | +2.52% | 520,200 | 5414億3463万 | +11.53% | 33.78 | 2.59 |
05/15 | 10,600 | 10,885 | 10,370 | 10,700 | +10.31% | 750,300 | 5281億853万 | +9.27% | 32.95 | 2.52 |
05/14 | 9,961 | 10,030 | 9,630 | 9,700 | -2.6% | 305,900 | 4787億5259万 | -0.6% | 29.87 | 2.29 |
05/13 | 9,690 | 9,973 | 9,613 | 9,959 | +1.22% | 331,400 | 4915億3578万 | +1.82% | 30.67 | 2.35 |
05/10 | 9,850 | 9,968 | 9,767 | 9,839 | -0.49% | 169,300 | 4856億1307万 | +0.61% | 30.3 | 2.32 |
05/09 | 9,910 | 10,090 | 9,856 | 9,887 | +0.06% | 228,300 | 4879億8215万 | +1.1% | 30.45 | 2.33 |
05/08 | 9,891 | 9,964 | 9,788 | 9,881 | -1.01% | 237,700 | 4876億8602万 | +1.13% | 30.43 | 2.33 |
05/07 | 9,880 | 10,040 | 9,802 | 9,982 | +2.91% | 248,400 | 4926億7097万 | +2.17% | 30.74 | 2.35 |
05/02 | 9,560 | 9,708 | 9,523 | 9,700 | +0.56% | 80,600 | 4787億5259万 | -0.59% | 29.87 | 2.29 |
05/01 | 9,480 | 9,646 | 9,451 | 9,646 | +1.02% | 131,800 | 4760億8737万 | -1.16% | 29.71 | 2.27 |
04/30 | 9,600 | 9,669 | 9,494 | 9,549 | -0.84% | 290,700 | 4712億9985万 | -2.21% | 29.41 | 2.25 |
04/26 | 9,471 | 9,685 | 9,364 | 9,630 | +3.32% | 338,100 | 4752億9768万 | -1.48% | 29.66 | 2.27 |
04/25 | 9,427 | 9,519 | 9,300 | 9,321 | -2.67% | 217,100 | 4600億4669万 | -4.7% | 28.71 | 2.2 |
04/24 | 9,418 | 9,615 | 9,370 | 9,577 | +5.03% | 326,500 | 4726億8181万 | -2.31% | 29.49 | 2.26 |
04/23 | 9,340 | 9,363 | 9,035 | 9,118 | -0.78% | 271,200 | 4500億2744万 | -6.99% | 28.08 | 2.15 |
04/22 | 9,441 | 9,490 | 9,116 | 9,190 | -4.02% | 388,600 | 4535億8107万 | -6.43% | 28.3 | 2.17 |
04/19 | 9,700 | 9,802 | 9,375 | 9,575 | -3.88% | 263,300 | 4725億8310万 | -2.55% | 29.49 | 2.26 |
04/18 | 9,817 | 9,999 | 9,632 | 9,961 | +1.47% | 145,700 | 4916億3449万 | +1.46% | 30.68 | 2.35 |
04/17 | 9,895 | 10,035 | 9,811 | 9,817 | -0.87% | 195,800 | 4845億2724万 | +0.21% | 30.23 | 2.32 |
04/16 | 9,964 | 10,010 | 9,825 | 9,903 | -1.56% | 189,200 | 4887億7185万 | +1.26% | 30.5 | 2.34 |
04/15 | 9,815 | 10,130 | 9,800 | 10,060 | +1.14% | 185,900 | 4965億2073万 | +3.08% | 30.98 | 2.37 |
04/12 | 10,005 | 10,065 | 9,906 | 9,947 | -0.06% | 183,700 | 4909億4351万 | +2.06% | 30.63 | 2.35 |
04/11 | 9,967 | 9,973 | 9,752 | 9,953 | -1.36% | 316,400 | 4912億3965万 | +2.2% | 30.65 | 2.35 |
04/10 | 10,055 | 10,160 | 9,970 | 10,090 | +1.41% | 223,800 | 4980億141万 | +3.69% | 31.07 | 2.38 |
04/09 | 9,960 | 9,976 | 9,805 | 9,950 | +0.85% | 122,900 | 4910億9158万 | +2.4% | 30.64 | 2.35 |
04/08 | 10,035 | 10,055 | 9,740 | 9,866 | -0.19% | 166,100 | 4869億4568万 | +1.66% | 30.38 | 2.33 |
04/05 | 9,952 | 10,030 | 9,830 | 9,885 | -3.51% | 235,100 | 4878億8344万 | +2.01% | 30.44 | 2.33 |
04/04 | 10,045 | 10,310 | 10,035 | 10,245 | +3.56% | 356,800 | 5056億5158万 | +6.02% | 31.55 | 2.42 |
04/03 | 9,701 | 9,939 | 9,679 | 9,893 | +0.32% | 253,900 | 4882億7829万 | +2.87% | 30.47 | 2.33 |
04/02 | 9,710 | 9,880 | 9,687 | 9,861 | +1.88% | 284,900 | 4866億9890万 | +2.8% | 30.37 | 2.33 |
04/01 | 9,947 | 9,950 | 9,674 | 9,679 | -1.83% | 184,600 | 4777億1612万 | +1.21% | 29.81 | 2.28 |
03/29 | 9,690 | 9,859 | 9,540 | 9,859 | +1.85% | 265,300 | 4866億19万 | +3.32% | 30.36 | 2.32 |
03/28 | 9,620 | 9,816 | 9,620 | 9,680 | -0.47% | 248,500 | 4777億6547万 | +1.87% | 29.81 | 2.28 |
03/27 | 9,880 | 9,881 | 9,721 | 9,726 | -0.68% | 244,300 | 4800億3585万 | +2.78% | 29.95 | 2.29 |
03/26 | 9,720 | 9,857 | 9,711 | 9,793 | -0.09% | 160,600 | 4833億4270万 | +3.93% | 30.16 | 2.31 |
03/25 | 9,750 | 9,879 | 9,736 | 9,802 | +0.27% | 213,200 | 4837億8690万 | +4.37% | 30.19 | 2.31 |
03/22 | 9,820 | 9,906 | 9,701 | 9,776 | -0.87% | 262,300 | 4825億364万 | +4.5% | 30.11 | 2.31 |
03/21 | 9,850 | 9,968 | 9,739 | 9,862 | +2.94% | 272,000 | 4867億4826万 | +5.94% | 30.37 | 2.33 |
03/19 | 9,571 | 9,619 | 9,450 | 9,580 | +0.09% | 324,000 | 4728億2988万 | +3.79% | 29.5 | 2.26 |
03/18 | 9,385 | 9,603 | 9,361 | 9,571 | +2.63% | 245,700 | 4723億8568万 | +4.54% | 29.48 | 2.26 |
03/15 | 9,180 | 9,346 | 9,087 | 9,326 | -0.52% | 446,200 | 4602億9347万 | +2.72% | 28.72 | 2.2 |
03/14 | 9,494 | 9,494 | 9,245 | 9,375 | -0.34% | 244,500 | 4627億1191万 | +4.06% | 28.87 | 2.21 |
03/13 | 9,600 | 9,633 | 9,276 | 9,407 | -0.16% | 389,600 | 4642億9130万 | +5.26% | 28.97 | 2.22 |
03/12 | 9,255 | 9,426 | 9,200 | 9,422 | +0.55% | 338,800 | 4650億3164万 | +6.34% | 29.02 | 2.22 |
03/11 | 9,400 | 9,498 | 9,267 | 9,370 | -3.76% | 521,500 | 4624億6513万 | +6.68% | 28.86 | 2.21 |
03/08 | 9,706 | 9,839 | 9,700 | 9,736 | -0.28% | 336,100 | 4805億2941万 | +11.88% | 29.98 | 2.3 |
03/07 | 9,850 | 10,065 | 9,702 | 9,763 | +0.16% | 624,700 | 4818億6202万 | +13.46% | 30.07 | 2.3 |
03/06 | 9,677 | 9,778 | 9,553 | 9,747 | +0.05% | 251,700 | 4810億7232万 | +14.56% | 30.02 | 2.3 |
03/05 | 9,505 | 9,745 | 9,484 | 9,742 | +0.9% | 309,400 | 4808億2554万 | +15.89% | 30 | 2.3 |
03/04 | 9,750 | 9,789 | 9,616 | 9,655 | +1.67% | 417,000 | 4765億3158万 | +16.24% | 29.73 | 2.28 |
03/01 | 9,360 | 9,496 | 9,307 | 9,496 | +3.11% | 379,200 | 4686億8398万 | +15.51% | 29.24 | 2.24 |
02/29 | 8,986 | 9,243 | 8,935 | 9,210 | +1.39% | 311,500 | 4545億6818万 | +13.33% | 28.36 | 2.17 |
02/28 | 9,140 | 9,256 | 9,053 | 9,084 | -1.96% | 263,100 | 4483億4934万 | +13.01% | 27.98 | 2.14 |
02/27 | 9,121 | 9,272 | 9,058 | 9,266 | +1.27% | 350,300 | 4573億3212万 | +16.47% | 28.54 | 2.18 |
02/26 | 9,306 | 9,410 | 9,145 | 9,150 | -0.07% | 578,000 | 4516億683万 | +16.34% | 28.18 | 2.16 |
02/22 | 9,294 | 9,319 | 9,120 | 9,156 | +3.53% | 705,000 | 4519億296万 | +17.93% | 28.2 | 2.16 |
02/21 | 8,556 | 8,913 | 8,549 | 8,844 | +1.59% | 573,600 | 4365億391万 | +15.41% | 27.24 | 2.09 |
02/20 | 8,700 | 8,788 | 8,666 | 8,706 | -0.41% | 546,800 | 4296億9279万 | +14.85% | 26.81 | 2.05 |
02/19 | 8,874 | 8,902 | 8,680 | 8,742 | -2.88% | 400,400 | 4314億6960万 | +16.48% | 26.92 | 2.06 |
02/16 | 8,940 | 9,217 | 8,922 | 9,001 | +1.29% | 857,500 | 4442億5279万 | +21.16% | 27.72 | 2.12 |
02/15 | 8,824 | 8,956 | 8,771 | 8,886 | +3.03% | 702,800 | 4385億7686万 | +21.1% | 27.37 | 2.1 |
02/14 | 8,338 | 8,648 | 8,300 | 8,625 | +9.34% | 1,223,100 | 4256億9496万 | +18.98% | 26.56 | 2.03 |
02/13 | 7,916 | 8,050 | 7,742 | 7,888 | +2.51% | 795,200 | 3893億1963万 | +10.04% | 24.29 | 1.86 |
02/09 | 7,737 | 7,781 | 7,686 | 7,695 | 0% | 298,900 | 3797億9394万 | +8.23% | 23.7 | 1.81 |
02/08 | 7,709 | 7,800 | 7,677 | 7,695 | +1.8% | 398,800 | 3797億9394万 | +9.03% | 23.7 | 1.81 |
02/07 | 7,455 | 7,599 | 7,455 | 7,559 | -0.13% | 330,100 | 3730億8153万 | +7.68% | 23.28 | 1.78 |
02/06 | 7,475 | 7,591 | 7,447 | 7,569 | +1.1% | 325,700 | 3735億7509万 | +8.33% | 23.31 | 1.78 |
02/05 | 7,520 | 7,559 | 7,420 | 7,487 | -0.24% | 325,200 | 3695億2790万 | +7.7% | 23.06 | 1.77 |
02/02 | 7,430 | 7,549 | 7,400 | 7,505 | +2.18% | 328,700 | 3704億1631万 | +8.52% | 23.11 | 1.77 |
02/01 | 7,257 | 7,379 | 7,257 | 7,345 | +0.62% | 219,900 | 3625億1936万 | +6.7% | 22.62 | 1.73 |
01/31 | 7,231 | 7,328 | 7,212 | 7,300 | -0.56% | 355,500 | 3602億9834万 | +6.54% | 22.48 | 1.72 |
01/30 | 7,263 | 7,378 | 7,263 | 7,341 | +1.9% | 760,000 | 3623億2194万 | +7.62% | 22.61 | 1.73 |
01/29 | 7,150 | 7,230 | 7,105 | 7,204 | -0.59% | 446,000 | 3555億6017万 | +5.99% | 22.19 | 1.7 |
01/26 | 7,235 | 7,373 | 7,179 | 7,247 | -3.58% | 532,100 | 3576億8248万 | +6.87% | 22.32 | 1.71 |
01/25 | 7,266 | 7,519 | 7,255 | 7,516 | +5.19% | 640,200 | 3709億5923万 | +11.25% | 23.15 | 1.77 |
01/24 | 7,036 | 7,153 | 7,016 | 7,145 | +2.13% | 339,600 | 3526億4817万 | +6.31% | 22 | 1.68 |
01/23 | 7,011 | 7,060 | 6,952 | 6,996 | -0.54% | 248,100 | 3452億9414万 | +4.46% | 21.55 | 1.65 |
01/22 | 7,130 | 7,148 | 6,955 | 7,034 | +0.56% | 449,100 | 3471億6966万 | +5.32% | 21.66 | 1.66 |
01/19 | 6,879 | 7,029 | 6,872 | 6,995 | +5.76% | 509,200 | 3452億4478万 | +5.16% | 21.54 | 1.65 |
01/18 | 6,585 | 6,689 | 6,580 | 6,614 | -0.41% | 217,300 | 3264億4017万 | -0.06% | 20.37 | 1.56 |
01/17 | 6,827 | 6,889 | 6,630 | 6,641 | -1.69% | 398,200 | 3277億7278万 | +0.68% | 20.45 | 1.57 |
01/16 | 6,843 | 6,871 | 6,755 | 6,755 | -1.33% | 202,900 | 3333億9936万 | +2.71% | 20.8 | 1.59 |
01/15 | 6,822 | 6,864 | 6,766 | 6,846 | +0.06% | 266,300 | 3378億9075万 | +4.33% | 21.08 | 1.61 |
01/12 | 6,760 | 6,871 | 6,720 | 6,842 | +1.74% | 375,500 | 3376億9332万 | +4.67% | 21.07 | 1.61 |
01/11 | 6,747 | 6,750 | 6,631 | 6,725 | +1.13% | 343,200 | 3319億1868万 | +3.13% | 20.71 | 1.59 |
01/10 | 6,628 | 6,680 | 6,620 | 6,650 | +0.77% | 235,300 | 3282億1698万 | +2.12% | 20.48 | 1.57 |
01/09 | 6,540 | 6,634 | 6,540 | 6,599 | +2.42% | 284,900 | 3256億9983万 | +1.43% | 20.32 | 1.56 |
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 6月期 | 5,390 8/6 | 3,320 5/29 | 2,307,100 8/7 | - | - | +15.49% 11/20 | -14.39% 5/28 |
2009年 6月期 | 4,120 7/7 | 902 11/21 | 6,485,800 12/3 | - | - | +50.43% 1/6 | -41.55% 11/20 |
2010年 6月期 | 2,850 7/2 | 1,665 6/30 | 1,740,400 1/8 | - | 821億7763万 | +17.14% 12/15 | -15.9% 10/5 |
2011年 6月期 | 2,408 1/7 | 1,316 8/25 | 1,793,100 1/28 | 1188億4909万 | 649億5241万 | +15.34% 11/16 | -24.03% 3/15 |
2012年 6月期 | 1,992 7/1 | 375 5/28 | 8,541,300 6/6 | 983億1702万 | 185億847万 | +41.43% 6/21 | -36.75% 5/11 |
2013年 6月期 | 1,335 5/21 | 437 11/12 | 4,174,600 5/21 | 658億9017万 | 215億6854万 | +49.69% 5/21 | -18.65% 6/21 |
2014年 6月期 | 2,345 6/9 | 751 7/30 | 8,395,300 11/13 | 1157億3967万 | 370億6630万 | +35.23% 11/13 | -8.6% 5/8 |
2015年 6月期 | 2,213 4/27 | 1,168 10/17 | 4,087,200 8/14 | 1092億2469万 | 576億4773万 | +17.01% 11/13 | -25% 8/14 |
2016年 6月期 | 4,015 5/17 | 1,631 8/12 | 2,783,300 8/13 | 1981億6409万 | 804億9953万 | +34.25% 11/17 | -18.16% 2/12 |
2017年 6月期 | 6,440 6/6 | 2,413 8/18 | 3,790,500 8/12 | 3178億5224万 | 1190億9587万 | +26.35% 2/15 | -20.86% 8/18 |
2018年 6月期 | 8,930 11/13 | 4,150 6/29 | 2,923,100 8/10 | 4407億4852万 | 2048億2714万 | +16.55% 11/1 | -16.77% 2/14 |
2019年 6月期 | 4,680 8/30 | 2,870 12/26 | 2,331,900 2/14 | 2309億8578万 | 1416億5154万 | +23.51% 7/25 | -22.44% 12/25 |
2020年 6月期 | 5,030 10/30 | 2,168 3/17 | 1,662,600 11/14 | 2482億6036万 | 1070億367万 | +12.37% 4/20 | -31.36% 3/17 |
2021年 6月期 | 5,820 6/25 | 2,991 7/2 | 1,669,700 8/12 | 2872億5155万 | 1476億2361万 | +16.91% 8/12 | -10.71% 3/9 |
2022年 6月期 | 7,300 1/4 | 4,515 6/20 | 1,134,300 12/16 | 3602億9834万 | 2228億4206万 | +13.84% 3/25 | -17.82% 1/27 |
2023年 6月期 | 6,330 2/10 | 4,325 7/1 | 1,451,900 2/14 | 3124億2308万 | 2134億6443万 | +9.35% 11/11 | -12.4% 2/22 |
最新 | 11,120 2024/6/4 | 196,800 | 5488億3803万 | +5.47% 10,543 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/29 vs 2005/12/30
- 12%(1.12倍)
- 2007/12/28 vs 2006/12/29
- 25%(1.25倍)
- 2008/12/30 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/30
- 66%(1.66倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -55%(0.45倍)
- 2012/12/28 vs 2011/12/30
- -15%(0.85倍)
- 2013/12/30 vs 2012/12/28
- 74%(1.74倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- 87%(1.87倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 98%(1.98倍)
- 2018/12/28 vs 2017/12/29
- -55%(0.45倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 63%(1.63倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/06/04 vs 2023/12/29
- 65%(1.65倍)
- 過去安値
375円(2012/05/28) - 2865%(29.65倍)
11,120円(6/4)