株価チャート
株価
6/7
- 前日 (6/6)
- 2,437
- 始値
- 2,416
- 高値
- 2,422
- 安値
- 2,401
- 終値 -0.66%
- 2,421
- 出来高 -9.09%
- 2,000
乖離率
- 株価(5日)
移動平均値 - -1.3%
2,453 - 株価(25日)
移動平均値 - -0.08%
2,423 - 出来高(5日)
移動平均値 - -32.89%
2,980
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 | 2,416 | 2,422 | 2,401 | 2,421 | -0.66% | 2,000 | 174億3120万 | -0.08% | - | 0.48 |
06/06 | 2,420 | 2,470 | 2,420 | 2,437 | -0.53% | 2,200 | 175億4640万 | +0.45% | - | 0.48 |
06/05 | 2,451 | 2,465 | 2,450 | 2,450 | -1.13% | 2,400 | 176億4000万 | +0.99% | - | 0.48 |
06/04 | 2,475 | 2,491 | 2,453 | 2,478 | -0.04% | 3,700 | 178億4160万 | +2.19% | - | 0.49 |
06/03 | 2,449 | 2,479 | 2,421 | 2,479 | +1.89% | 4,600 | 178億4880万 | +2.31% | - | 0.49 |
05/31 | 2,398 | 2,433 | 2,386 | 2,433 | +0.75% | 5,500 | 175億1760万 | +0.45% | - | 0.48 |
05/30 | 2,405 | 2,427 | 2,345 | 2,415 | +0.96% | 8,700 | 173億8800万 | -0.25% | - | 0.48 |
05/29 | 2,410 | 2,421 | 2,390 | 2,392 | -0.21% | 2,700 | 172億2240万 | -1.2% | - | 0.47 |
05/28 | 2,433 | 2,433 | 2,382 | 2,397 | -1.48% | 4,200 | 172億5840万 | -0.99% | - | 0.47 |
05/27 | 2,450 | 2,452 | 2,420 | 2,433 | -0.12% | 4,200 | 175億1760万 | +0.45% | - | 0.48 |
05/24 | 2,429 | 2,446 | 2,419 | 2,436 | +0.7% | 6,100 | 175億3920万 | +0.62% | - | 0.48 |
05/23 | 2,394 | 2,419 | 2,394 | 2,419 | +1.34% | 3,600 | 174億1680万 | -0.12% | - | 0.48 |
05/22 | 2,399 | 2,415 | 2,386 | 2,387 | -0.29% | 2,600 | 171億8640万 | -1.57% | - | 0.47 |
05/21 | 2,416 | 2,416 | 2,389 | 2,394 | -0.46% | 1,100 | 172億3680万 | -1.48% | - | 0.47 |
05/20 | 2,382 | 2,424 | 2,382 | 2,405 | +0.42% | 5,100 | 173億1600万 | -1.27% | - | 0.47 |
05/17 | 2,397 | 2,399 | 2,380 | 2,395 | -0.17% | 4,000 | 172億4400万 | -1.88% | - | 0.47 |
05/16 | 2,384 | 2,399 | 2,380 | 2,399 | +0.54% | 2,200 | 172億7280万 | -1.88% | - | 0.47 |
05/15 | 2,386 | 2,401 | 2,385 | 2,386 | +0.04% | 2,600 | 171億7920万 | -2.61% | - | 0.47 |
05/14 | 2,401 | 2,404 | 2,382 | 2,385 | -0.67% | 5,400 | 171億7200万 | -2.85% | - | 0.47 |
05/13 | 2,416 | 2,430 | 2,400 | 2,401 | -0.5% | 3,600 | 172億8720万 | -2.4% | - | 0.47 |
05/10 | 2,468 | 2,468 | 2,412 | 2,413 | -1.11% | 3,700 | 173億7360万 | -2.15% | - | 0.48 |
05/09 | 2,443 | 2,500 | 2,380 | 2,440 | -0.16% | 14,000 | 175億6800万 | -1.21% | - | 0.48 |
05/08 | 2,495 | 2,495 | 2,444 | 2,444 | -0.65% | 3,900 | 175億9680万 | -1.25% | - | 0.48 |
05/07 | 2,512 | 2,512 | 2,460 | 2,460 | -0.24% | 5,800 | 177億1200万 | -0.89% | - | 0.49 |
05/02 | 2,495 | 2,495 | 2,453 | 2,466 | -1.24% | 5,200 | 177億5520万 | -0.88% | - | 0.49 |
05/01 | 2,482 | 2,497 | 2,460 | 2,497 | +1.96% | 4,100 | 179億7840万 | -0.04% | - | 0.49 |
04/30 | 2,476 | 2,476 | 2,429 | 2,449 | +0.95% | 1,700 | 176億3280万 | -2.27% | - | 0.48 |
04/26 | 2,407 | 2,435 | 2,403 | 2,426 | -0.12% | 5,900 | 174億6720万 | -3.62% | - | 0.48 |
04/25 | 2,512 | 2,512 | 2,429 | 2,429 | -0.82% | 8,000 | 174億8880万 | -3.88% | - | 0.48 |
04/24 | 2,418 | 2,449 | 2,418 | 2,449 | +1.41% | 8,000 | 176億3280万 | -3.51% | - | 0.48 |
04/23 | 2,418 | 2,418 | 2,401 | 2,415 | +0.12% | 1,800 | 173億8800万 | -5.22% | - | 0.48 |
04/22 | 2,389 | 2,431 | 2,389 | 2,412 | +1.26% | 3,000 | 173億6640万 | -5.74% | - | 0.48 |
04/19 | 2,420 | 2,425 | 2,368 | 2,382 | -1.77% | 9,200 | 171億5040万 | -7.28% | - | 0.47 |
04/18 | 2,415 | 2,439 | 2,415 | 2,425 | +0.62% | 2,600 | 174億6000万 | -5.97% | - | 0.48 |
04/17 | 2,485 | 2,485 | 2,410 | 2,410 | -1.79% | 7,800 | 173億5200万 | -6.81% | - | 0.48 |
04/16 | 2,505 | 2,505 | 2,451 | 2,454 | -2.04% | 5,800 | 176億6880万 | -5.32% | - | 0.48 |
04/15 | 2,500 | 2,514 | 2,496 | 2,505 | -0.36% | 2,300 | 180億3600万 | -3.51% | - | 0.49 |
04/12 | 2,534 | 2,539 | 2,509 | 2,514 | -0.59% | 4,500 | 181億80万 | -3.23% | - | 0.5 |
04/11 | 2,511 | 2,535 | 2,509 | 2,529 | +0.04% | 2,300 | 182億880万 | -2.66% | - | 0.5 |
04/10 | 2,522 | 2,537 | 2,518 | 2,528 | +0.4% | 3,400 | 182億160万 | -2.62% | - | 0.5 |
04/09 | 2,517 | 2,522 | 2,496 | 2,518 | +0.4% | 3,800 | 181億2960万 | -2.97% | - | 0.5 |
04/08 | 2,516 | 2,519 | 2,486 | 2,508 | +0.16% | 6,100 | 180億5760万 | -3.24% | - | 0.49 |
04/05 | 2,517 | 2,517 | 2,492 | 2,504 | -0.91% | 3,600 | 180億2880万 | -3.43% | - | 0.49 |
04/04 | 2,533 | 2,567 | 2,527 | 2,527 | -0.67% | 6,100 | 181億9440万 | -2.55% | - | 0.5 |
04/03 | 2,521 | 2,544 | 2,484 | 2,544 | +0.99% | 8,400 | 183億1680万 | -1.89% | - | 0.5 |
04/02 | 2,577 | 2,577 | 2,503 | 2,519 | -1.91% | 9,400 | 181億3680万 | -2.74% | - | 0.5 |
04/01 | 2,612 | 2,612 | 2,565 | 2,568 | -1.95% | 4,500 | 184億8960万 | -0.81% | - | 0.51 |
03/29 | 2,600 | 2,619 | 2,566 | 2,619 | +0.5% | 7,200 | 188億5680万 | +1.28% | - | 0.53 |
03/28 | 2,704 | 2,705 | 2,598 | 2,606 | -4.33% | 13,300 | 187億6320万 | +0.97% | - | 0.53 |
03/27 | 2,690 | 2,740 | 2,690 | 2,724 | +1.45% | 10,800 | 196億1280万 | +5.79% | - | 0.55 |
03/26 | 2,684 | 2,750 | 2,682 | 2,685 | -1.03% | 13,400 | 193億3200万 | +4.76% | - | 0.54 |
03/25 | 2,709 | 2,739 | 2,696 | 2,713 | +0.74% | 16,600 | 195億3360万 | +6.27% | - | 0.55 |
03/22 | 2,710 | 2,710 | 2,638 | 2,693 | -0.63% | 10,600 | 193億8960万 | +5.94% | - | 0.55 |
03/21 | 2,702 | 2,719 | 2,688 | 2,710 | +1.04% | 6,700 | 195億1200万 | +7.11% | - | 0.55 |
03/19 | 2,702 | 2,702 | 2,662 | 2,682 | -0.74% | 8,700 | 193億1040万 | +6.39% | - | 0.54 |
03/18 | 2,700 | 2,803 | 2,650 | 2,702 | +1.89% | 40,900 | 194億5440万 | +7.52% | - | 0.55 |
03/15 | 2,643 | 2,668 | 2,643 | 2,652 | +0.3% | 8,700 | 190億9440万 | +5.91% | - | 0.54 |
03/14 | 2,599 | 2,644 | 2,561 | 2,644 | +2.08% | 13,100 | 190億3680万 | +5.84% | - | 0.54 |
03/13 | 2,560 | 2,592 | 2,550 | 2,590 | +0.78% | 8,800 | 186億4800万 | +3.93% | - | 0.53 |
03/12 | 2,535 | 2,570 | 2,508 | 2,570 | +1.38% | 5,300 | 185億400万 | +3.25% | - | 0.52 |
03/11 | 2,545 | 2,545 | 2,491 | 2,535 | -0.94% | 8,900 | 182億5200万 | +1.97% | - | 0.51 |
03/08 | 2,518 | 2,559 | 2,518 | 2,559 | +1.63% | 10,000 | 184億2480万 | +2.98% | - | 0.52 |
03/07 | 2,519 | 2,529 | 2,496 | 2,518 | +1% | 7,200 | 181億2960万 | +1.41% | - | 0.51 |
03/06 | 2,484 | 2,516 | 2,484 | 2,493 | +0.44% | 6,000 | 179億4960万 | +0.52% | - | 0.51 |
03/05 | 2,467 | 2,495 | 2,467 | 2,482 | +1.1% | 6,800 | 178億7040万 | 0% | - | 0.5 |
03/04 | 2,514 | 2,514 | 2,455 | 2,455 | -2.89% | 9,000 | 176億7600万 | -1.13% | - | 0.5 |
03/01 | 2,502 | 2,528 | 2,501 | 2,528 | +0.6% | 4,300 | 182億160万 | +1.65% | - | 0.51 |
02/29 | 2,494 | 2,528 | 2,491 | 2,513 | -0.04% | 5,500 | 180億9360万 | +1% | - | 0.51 |
02/28 | 2,506 | 2,529 | 2,486 | 2,514 | +1.05% | 13,200 | 181億80万 | +0.96% | - | 0.51 |
02/27 | 2,480 | 2,509 | 2,473 | 2,488 | +0.08% | 7,900 | 179億1360万 | -0.16% | - | 0.5 |
02/26 | 2,493 | 2,509 | 2,482 | 2,486 | -0.4% | 7,500 | 178億9920万 | -0.36% | - | 0.5 |
02/22 | 2,508 | 2,508 | 2,480 | 2,496 | +0.08% | 7,400 | 179億7120万 | -0.08% | - | 0.51 |
02/21 | 2,451 | 2,494 | 2,444 | 2,494 | +2.34% | 6,300 | 179億5680万 | -0.2% | - | 0.51 |
02/20 | 2,465 | 2,474 | 2,437 | 2,437 | -0.25% | 7,900 | 175億4640万 | -2.6% | - | 0.49 |
02/19 | 2,458 | 2,458 | 2,426 | 2,443 | +0.33% | 5,600 | 175億8960万 | -2.63% | - | 0.5 |
02/16 | 2,422 | 2,450 | 2,422 | 2,435 | +0.54% | 8,600 | 175億3200万 | -3.14% | - | 0.49 |
02/15 | 2,415 | 2,429 | 2,402 | 2,422 | +0.33% | 5,800 | 174億3840万 | -3.97% | - | 0.49 |
02/14 | 2,472 | 2,477 | 2,408 | 2,414 | -2.35% | 13,700 | 173億8080万 | -4.51% | - | 0.49 |
02/13 | 2,473 | 2,496 | 2,451 | 2,472 | -0.16% | 10,100 | 177億9840万 | -2.45% | - | 0.5 |
02/09 | 2,489 | 2,489 | 2,470 | 2,476 | -0.52% | 4,600 | 178億2720万 | -2.48% | - | 0.5 |
02/08 | 2,493 | 2,509 | 2,457 | 2,489 | -0.44% | 8,300 | 179億2080万 | -2.12% | - | 0.5 |
02/07 | 2,482 | 2,509 | 2,482 | 2,500 | +0.73% | 4,300 | 180億 | -1.81% | - | 0.51 |
02/06 | 2,491 | 2,515 | 2,481 | 2,482 | -1.23% | 10,500 | 178億7040万 | -2.59% | - | 0.5 |
02/05 | 2,539 | 2,539 | 2,498 | 2,513 | +0.68% | 8,700 | 180億9360万 | -1.41% | - | 0.51 |
02/02 | 2,506 | 2,528 | 2,477 | 2,496 | -1.27% | 13,400 | 179億7120万 | -2.08% | - | 0.51 |
02/01 | 2,510 | 2,528 | 2,471 | 2,528 | +0.68% | 10,000 | 182億160万 | -0.9% | - | 0.51 |
01/31 | 2,449 | 2,534 | 2,449 | 2,511 | +3.16% | 21,100 | 180億7920万 | -1.53% | - | 0.51 |
01/30 | 2,546 | 2,582 | 2,358 | 2,434 | -4.44% | 40,700 | 175億2480万 | -4.55% | - | 0.49 |
01/29 | 2,536 | 2,547 | 2,510 | 2,547 | +1.56% | 5,000 | 183億3840万 | -0.24% | - | 0.52 |
01/26 | 2,560 | 2,560 | 2,501 | 2,508 | -1.88% | 6,800 | 180億5760万 | -1.69% | - | 0.51 |
01/25 | 2,554 | 2,575 | 2,554 | 2,556 | +0.31% | 9,900 | 184億320万 | +0.27% | - | 0.52 |
01/24 | 2,559 | 2,559 | 2,521 | 2,548 | -0.78% | 7,600 | 183億4560万 | +0.04% | - | 0.52 |
01/23 | 2,578 | 2,588 | 2,556 | 2,568 | +0.12% | 2,200 | 184億8960万 | +0.9% | - | 0.52 |
01/22 | 2,550 | 2,571 | 2,550 | 2,565 | +0.27% | 2,500 | 184億6800万 | +0.87% | - | 0.52 |
01/19 | 2,554 | 2,568 | 2,553 | 2,558 | +0.24% | 3,100 | 184億1760万 | +0.67% | - | 0.52 |
01/18 | 2,535 | 2,553 | 2,528 | 2,552 | +0.67% | 2,700 | 183億7440万 | +0.51% | - | 0.52 |
01/17 | 2,566 | 2,599 | 2,535 | 2,535 | -1.29% | 3,700 | 182億5200万 | +0.04% | - | 0.51 |
01/16 | 2,605 | 2,605 | 2,568 | 2,568 | -1.12% | 2,800 | 184億8960万 | +1.38% | - | 0.52 |
01/15 | 2,583 | 2,619 | 2,574 | 2,597 | +0.97% | 6,400 | 186億9840万 | +2.57% | - | 0.53 |
01/12 | 2,620 | 2,633 | 2,539 | 2,572 | -2.09% | 9,300 | 185億1840万 | +1.66% | - | 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 | 10,160 1,016 11/9 | 4,850 485 3/17 | 220,400 2,204,000 7/25 | - | - | +12.91% 9/20 | -24.84% 1/22 |
2009年 3月期 | 6,210 621 6/18 | 1,530 153 3/2 | 349,800 3,498,000 4/25 | - | - | +31.26% 5/8 | -36.07% 10/8 |
2010年 3月期 | 6,650 665 8/19 | 2,110 211 4/1 | 489,100 4,891,000 7/27 | - | - | +32.1% 5/11 | -21.54% 2/9 |
2011年 3月期 | 5,130 513 4/5 | 2,760 276 3/15 | 218,100 2,181,000 4/5 | 405億2700万 | 218億400万 | +12.91% 1/5 | -35.69% 3/15 |
2012年 3月期 | 3,950 395 4/4 | 2,360 236 1/12 | 212,200 2,122,000 1/25 | 312億500万 | 186億4400万 | +11.72% 1/25 | -16.5% 8/9 |
2013年 3月期 | 2,950 295 2/4 | 1,870 187 11/14 | 163,100 1,631,000 1/28 | 233億500万 | 147億7300万 | +20.66% 2/4 | -12.45% 7/25 |
2014年 3月期 | 7,250 725 12/26 | 2,410 241 4/4 | 664,600 6,646,000 1/30 | 572億7500万 | 190億3900万 | +26.93% 8/19 | -30.11% 2/4 |
2015年 3月期 | 6,050 605 9/3 | 3,560 356 5/22 | 270,300 2,703,000 1/28 | 477億9500万 | 281億2400万 | +22.74% 9/2 | -17.91% 10/28 |
2016年 3月期 | 6,990 699 12/2 | 4,730 473 2/12 | 181,000 1,810,000 7/29 | 552億2100万 | 373億6700万 | +15.99% 10/21 | -19.31% 5/2 |
2017年 3月期 | 5,840 584 4/25 | 3,160 316 8/25 | 352,000 3,520,000 4/27 | 461億3600万 | 237億 | +16.92% 10/27 | -21.67% 6/15 |
2018年 3月期 | 6,540 654 1/24 | 3,640 364 4/17 | 745,100 7,451,000 1/30 | 490億5000万 | 273億 | +15.26% 12/29 | -22.94% 2/6 |
2019年 3月期 | 4,810 481 4/26 | 1,940 12/25 | 358,900 3,589,000 7/25 | 360億7500万 | 145億5000万 | +14.51% 1/30 | -21.9% 10/26 |
2020年 3月期 | 3,345 1/28 | 1,753 3/13 | 164,400 4/25 | 250億8750万 | 131億4750万 | +12.25% 4/10 | -29.24% 3/13 |
2021年 3月期 | 3,320 1/26 | 2,100 4/3 | 91,500 1/26 | 249億 | 157億5000万 | +13.31% 9/29 | -10.65% 7/30 |
2022年 3月期 | 2,971 4/27 | 2,023 3/9 | 189,700 9/17 | 222億8250万 | 151億7250万 | +10.63% 9/14 | -11.81% 8/23 |
2023年 3月期 | 2,857 10/25 | 2,019 6/20 | 383,200 10/25 | 205億7040万 | 151億4250万 | +11.83% 10/26 | -10.87% 12/8 |
2024年 3月期 | 2,803 3/18 | 2,228 10/25 | 205,200 7/26 | 201億8160万 | 160億4160万 | +7.53% 3/18 | -7.36% 10/4 |
最新 | 2,421 2024/6/7 | 2,000 | 174億3120万 | -0.08% 2,423 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -7%(0.93倍)
- 1985/12/28 vs 1984/12/28
- -9%(0.91倍)
- 1986/12/27 vs 1985/12/28
- -6%(0.94倍)
- 1987/12/28 vs 1986/12/27
- -4%(0.96倍)
- 1988/12/28 vs 1987/12/28
- 26%(1.26倍)
- 1989/12/29 vs 1988/12/28
- 29%(1.29倍)
- 1990/12/28 vs 1989/12/29
- -28%(0.72倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- -37%(0.63倍)
- 1993/12/30 vs 1992/12/30
- 38%(1.38倍)
- 1994/12/30 vs 1993/12/30
- 26%(1.26倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- -36%(0.64倍)
- 1997/12/30 vs 1996/12/30
- -34%(0.66倍)
- 1998/12/30 vs 1997/12/30
- 35%(1.35倍)
- 1999/12/30 vs 1998/12/30
- 85%(1.85倍)
- 2000/12/29 vs 1999/12/30
- -29%(0.71倍)
- 2001/12/28 vs 2000/12/29
- -40%(0.6倍)
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 36%(1.36倍)
- 2004/12/30 vs 2003/12/30
- 43%(1.43倍)
- 2005/12/30 vs 2004/12/30
- 56%(1.56倍)
- 2006/12/29 vs 2005/12/30
- 5%(1.05倍)
- 2007/12/28 vs 2006/12/29
- 10%(1.1倍)
- 2008/12/30 vs 2007/12/28
- -72%(0.28倍)
- 2009/12/30 vs 2008/12/30
- 102%(2.02倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- -44%(0.56倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 198%(2.98倍)
- 2014/12/30 vs 2013/12/30
- -30%(0.7倍)
- 2015/12/30 vs 2014/12/30
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- -31%(0.69倍)
- 2017/12/29 vs 2016/12/30
- 53%(1.53倍)
- 2018/12/28 vs 2017/12/29
- -66%(0.34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
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/06/07 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
1,530円(2009/03/02) - 58%(1.58倍)
2,421円(6/7)